NYCJUG/2009-02-10/getDJI.ijs

Here's some data, from Yahoo!, of the values of the Dow Jones index over the past 80 years, put into some useful J variables. This data may be obtained from Yahoo! by searching for the symbol "^DJI" and downloading the price history. However, as downloaded, it is in reverse order with the most recent data at the top.

NB.* getDJI.ijs: get Dow Jones price data into usable forms.

load 'csv'

NB.* getData: get the data from file instead of embedded variable as below.
getData=: 3 : 0
   'djtit djipxs morets umd'=: datXform readcsv y
NB.EG 'djtit djipxs morets umd'=: getData 'C:\Data\DJIpxs19281001-20081214.csv'
)

NB.* ret1p: return for one period.
ret1p=: ([: <: }. % }:)"1

NB.* datXform: transform Dow Jones price data into useful form.
datXform=: 3 : 0
   'djtit dj'=. split y
   djdts=. ".&>'-'-.~&.>dj{"1~djtit i. <'Date'
   djipxs=. ".&>dj{"1~djtit i. <'Adj Close'
   mop=. (<.100%~djdts) </. djipxs
   morets=. }:ret1p (".>(<0 1){dj),{:&>mop   NB. Monthly returns
   umd=. }:~.<.100%~djdts                    NB. Unique Monthly Dates
   djtit;djipxs;morets;umd    NB. Titles, price etc., monthly returns, YYYYMM dates.
)

'djtit djipxs morets umd'=: datXform DJIData=: <;._1&>',',&.><;._2]0 : 0
Date,Open,High,Low,Close,Volume,Adj Close
1928-10-01,239.43,242.46,238.24,240.01,3500000,240.01
1928-10-02,240.01,241.54,235.42,238.14,3850000,238.14
1928-10-03,238.14,239.14,233.60,237.75,4060000,237.75
1928-10-04,237.75,242.53,237.72,240.00,4330000,240.00
1928-10-05,240.00,243.08,238.22,240.44,4360000,240.44
1928-10-08,240.17,243.33,237.72,239.55,3940000,239.55
1928-10-09,239.55,242.86,236.79,241.73,3820000,241.73
1928-10-10,241.73,249.06,241.57,246.53,4170000,246.53
1928-10-11,246.53,250.14,245.57,247.69,3970000,247.69
1928-10-15,249.13,252.70,247.33,249.85,4040000,249.85
1928-10-16,249.85,255.27,247.92,249.43,4530000,249.43
1928-10-17,249.43,253.60,247.74,250.87,3960000,250.87
1928-10-18,250.87,255.24,249.65,251.88,4400000,251.88
1928-10-19,251.88,259.19,250.35,256.59,4560000,256.59
1928-10-22,253.75,257.32,250.08,253.60,3860000,253.60
1928-10-23,253.60,258.60,252.73,256.04,4160000,256.04
1928-10-24,256.04,260.39,249.09,257.03,4550000,257.03
1928-10-25,257.03,260.03,254.93,256.48,4210000,256.48
1928-10-26,256.48,259.16,250.00,251.44,4520000,251.44
1928-10-29,255.51,259.76,255.03,257.13,3690000,257.13
1928-10-30,257.13,259.00,252.39,253.70,3450000,253.70
1928-10-31,253.70,256.16,248.76,252.16,3490000,252.16
1928-11-01,252.16,256.59,251.56,255.23,3450000,255.23
1928-11-02,255.23,256.99,252.46,254.38,3490000,254.38
1928-11-05,254.16,259.68,253.89,257.58,3740000,257.58
1928-11-07,258.48,263.97,258.48,260.68,4830000,260.68
1928-11-08,260.68,265.26,258.96,261.11,4850000,261.11
1928-11-09,261.11,266.24,259.37,263.05,4950000,263.05
1928-11-12,265.08,272.47,264.42,269.67,5680000,269.67
1928-11-13,269.67,272.03,264.88,269.89,5240000,269.89
1928-11-14,269.89,272.94,266.80,268.60,5410000,268.60
1928-11-15,268.60,271.63,266.48,269.42,4730000,269.42
1928-11-16,271.48,278.65,271.48,276.66,6730000,276.66
1928-11-19,277.48,280.68,272.98,278.78,5100000,278.78
1928-11-20,278.78,288.13,278.05,283.90,6440000,283.90
1928-11-21,283.90,288.71,276.91,280.53,6170000,280.53
1928-11-22,281.28,292.12,281.28,290.34,5840000,290.34
1928-11-23,290.34,295.17,284.40,288.22,6940000,288.22
1928-11-26,288.22,296.10,288.14,291.16,5320000,291.16
1928-11-27,291.16,294.75,289.28,292.39,5280000,292.39
1928-11-28,292.39,299.35,290.68,295.62,6370000,295.62
1928-11-30,295.62,299.07,288.82,293.38,6410000,293.38
1928-12-03,290.80,291.05,283.89,289.23,4490000,289.23
1928-12-04,289.23,295.61,287.61,291.30,4920000,291.30
1928-12-05,291.30,294.20,289.91,290.68,4380000,290.68
1928-12-06,290.68,292.56,278.66,279.79,5410000,279.79
1928-12-07,279.79,284.44,269.58,271.05,6190000,271.05
1928-12-10,257.33,266.22,254.36,263.95,5220000,263.95
1928-12-11,263.95,270.41,263.71,269.34,3920000,269.34
1928-12-12,269.34,272.74,264.95,266.82,3990000,266.82
1928-12-13,266.82,269.53,260.51,266.88,3270000,266.88
1928-12-14,266.99,275.45,266.99,272.26,3010000,272.26
1928-12-17,270.72,272.27,266.21,270.23,2230000,270.23
1928-12-18,270.23,276.41,269.61,275.41,2270000,275.41
1928-12-19,275.41,282.84,275.09,280.50,3400000,280.50
1928-12-20,280.50,285.60,277.91,282.01,3810000,282.01
1928-12-21,282.01,288.39,281.31,286.53,3460000,286.53
1928-12-24,285.94,291.17,284.30,287.89,3700000,287.89
1928-12-26,287.89,292.53,283.94,286.13,3620000,286.13
1928-12-27,286.13,291.39,281.55,290.95,3570000,290.95
1928-12-28,290.95,297.79,283.68,296.52,4800000,296.52
1928-12-31,297.28,301.61,291.99,300.00,4890000,300.00
1929-01-02,300.31,308.66,300.31,307.01,5410000,307.01
1929-01-03,307.01,311.46,302.90,305.72,5100000,305.72
1929-01-04,305.72,307.51,299.92,304.75,5530000,304.75
1929-01-07,301.85,301.85,293.35,297.70,4800000,297.70
1929-01-08,297.70,300.87,292.89,296.98,3850000,296.98
1929-01-09,296.98,303.04,296.37,300.83,4050000,300.83
1929-01-10,300.83,305.20,299.60,301.58,4020000,301.58
1929-01-11,301.58,305.85,298.68,301.66,4240000,301.66
1929-01-14,301.25,306.26,299.06,304.06,3920000,304.06
1929-01-15,304.06,306.09,295.78,297.66,4180000,297.66
1929-01-16,297.66,304.36,297.00,302.66,3670000,302.66
1929-01-17,302.66,306.96,301.09,303.95,4260000,303.95
1929-01-18,303.95,308.05,301.05,304.14,4940000,304.14
1929-01-21,305.96,308.22,302.36,304.64,4900000,304.64
1929-01-22,304.64,310.08,303.05,307.06,5120000,307.06
1929-01-23,307.06,315.49,306.46,310.33,4920000,310.33
1929-01-24,310.33,314.01,305.94,309.39,4500000,309.39
1929-01-25,311.28,319.36,311.28,315.13,5510000,315.13
1929-01-28,314.56,319.58,310.44,314.04,4980000,314.04
1929-01-29,314.04,316.33,309.23,312.60,4290000,312.60
1929-01-30,312.60,316.15,308.47,312.60,4130000,312.60
1929-01-31,312.60,319.96,311.34,317.51,4680000,317.51
1929-02-01,317.51,324.16,315.64,319.68,4970000,319.68
1929-02-04,319.76,323.74,316.91,319.05,4050000,319.05
1929-02-05,319.05,324.51,317.28,322.06,4070000,322.06
1929-02-06,322.06,323.31,313.32,317.18,4680000,317.18
1929-02-07,312.56,312.56,302.40,305.75,5210000,305.75
1929-02-08,305.75,309.26,298.03,301.53,4550000,301.53
1929-02-11,301.53,311.24,299.58,310.35,3890000,310.35
1929-02-13,310.35,316.06,307.15,308.07,4530000,308.07
1929-02-14,308.07,308.29,300.60,306.49,3730000,306.49
1929-02-15,306.49,309.79,299.38,300.41,3900000,300.41
1929-02-18,295.85,301.68,293.40,300.74,3480000,300.74
1929-02-19,300.74,305.58,299.00,301.10,3210000,301.10
1929-02-20,301.10,307.55,301.05,305.99,2910000,305.99
1929-02-21,305.99,311.31,303.45,310.06,3400000,310.06
1929-02-25,310.06,315.08,308.10,311.24,3510000,311.24
1929-02-26,311.24,313.49,307.04,311.25,3740000,311.25
1929-02-27,311.25,317.03,309.71,314.53,4370000,314.53
1929-02-28,314.53,319.69,312.91,317.41,4970000,317.41
1929-03-01,317.79,324.40,317.79,321.18,6020000,321.18
1929-03-04,319.12,320.22,312.85,313.86,4560000,313.86
1929-03-05,313.86,316.17,308.22,310.20,4430000,310.20
1929-03-06,310.20,313.45,302.93,305.20,4490000,305.20
1929-03-07,305.20,310.39,303.05,308.99,3630000,308.99
1929-03-08,308.99,313.25,304.78,311.59,3950000,311.59
1929-03-11,311.61,312.96,305.20,305.75,3630000,305.75
1929-03-12,305.75,312.76,305.20,306.14,3060000,306.14
1929-03-13,306.79,312.30,306.79,310.29,3330000,310.29
1929-03-14,311.02,317.98,311.02,316.26,4630000,316.26
1929-03-15,316.26,322.75,315.92,319.70,5890000,319.70
1929-03-18,320.00,321.70,315.49,317.59,5020000,317.59
1929-03-19,317.59,321.28,315.23,317.53,4450000,317.53
1929-03-20,317.53,320.06,313.27,316.44,5190000,316.44
1929-03-21,316.44,319.31,313.12,314.63,4460000,314.63
1929-03-22,314.63,316.94,307.50,310.26,4830000,310.26
1929-03-25,306.21,311.55,294.34,297.50,5860000,297.50
1929-03-26,297.50,300.60,281.51,296.51,8250000,296.51
1929-03-27,296.51,305.87,293.70,303.22,5620000,303.22
1929-03-28,303.22,311.13,302.93,308.85,5100000,308.85
1929-04-01,304.21,304.21,294.11,300.40,4160000,300.40
1929-04-02,300.40,305.20,298.07,303.49,3780000,303.49
1929-04-03,303.49,307.70,298.58,300.35,3700000,300.35
1929-04-04,300.35,306.99,295.79,305.37,3330000,305.37
1929-04-05,305.37,307.97,301.39,303.04,3410000,303.04
1929-04-08,302.81,305.70,299.52,301.49,2720000,301.49
1929-04-09,301.49,306.29,297.17,299.13,3630000,299.13
1929-04-10,299.13,304.60,295.71,300.67,3280000,300.67
1929-04-11,300.67,307.90,299.40,304.09,3100000,304.09
1929-04-12,304.09,309.79,303.61,305.43,3410000,305.43
1929-04-15,304.41,305.55,301.54,302.43,2640000,302.43
1929-04-16,302.43,305.51,299.30,304.19,2370000,304.19
1929-04-17,304.19,311.19,304.16,309.91,3500000,309.91
1929-04-18,309.91,315.22,309.63,311.87,3770000,311.87
1929-04-19,311.87,313.81,308.67,310.58,3060000,310.58
1929-04-22,311.98,318.26,311.98,315.33,3570000,315.33
1929-04-23,315.33,320.10,314.20,316.62,4130000,316.62
1929-04-24,316.62,320.00,313.56,315.66,4070000,315.66
1929-04-25,315.66,317.23,312.37,314.28,3340000,314.28
1929-04-26,314.28,319.31,311.00,314.15,4010000,314.15
1929-04-29,315.55,315.55,309.62,313.84,3270000,313.84
1929-04-30,314.02,321.09,314.02,319.29,4320000,319.29
1929-05-01,319.29,323.99,317.90,320.13,4690000,320.13
1929-05-02,320.13,324.60,317.73,321.52,4180000,321.52
1929-05-03,322.33,329.11,322.33,325.56,4530000,325.56
1929-05-06,327.08,331.01,323.01,326.16,3810000,326.16
1929-05-07,326.16,327.55,320.60,321.91,3490000,321.91
1929-05-08,321.91,325.90,318.87,323.51,3470000,323.51
1929-05-09,323.51,324.87,317.09,321.17,3660000,321.17
1929-05-10,321.49,328.00,321.49,325.70,3920000,325.70
1929-05-13,324.49,324.49,313.56,316.49,4630000,316.49
1929-05-14,316.49,322.33,315.17,320.79,3630000,320.79
1929-05-15,320.79,324.38,317.93,319.35,3350000,319.35
1929-05-16,319.35,321.89,314.51,320.09,3440000,320.09
1929-05-17,320.09,325.64,318.81,321.38,3330000,321.38
1929-05-20,321.48,322.65,312.18,312.70,3810000,312.70
1929-05-21,312.70,316.41,308.32,314.09,4410000,314.09
1929-05-22,311.89,311.89,300.54,300.83,4840000,300.83
1929-05-23,300.83,309.51,300.42,308.09,3810000,308.09
1929-05-24,308.09,313.30,304.32,305.64,3270000,305.64
1929-05-27,304.19,304.19,291.82,293.42,4350000,293.42
1929-05-28,293.42,300.08,291.80,298.87,3940000,298.87
1929-05-29,298.87,302.32,295.18,296.76,2980000,296.76
1929-05-31,296.76,300.27,290.02,297.41,3300000,297.41
1929-06-03,299.12,307.07,298.53,304.20,3020000,304.20
1929-06-04,304.33,311.44,304.33,310.57,3410000,310.57
1929-06-05,310.57,311.97,305.42,307.68,3340000,307.68
1929-06-06,307.68,310.50,305.33,307.72,2930000,307.72
1929-06-07,307.72,312.00,304.75,307.46,3080000,307.46
1929-06-10,305.12,307.60,301.86,303.27,2200000,303.27
1929-06-11,303.27,307.60,301.22,306.64,2140000,306.64
1929-06-12,306.64,309.29,304.25,306.68,2130000,306.68
1929-06-13,306.80,314.21,306.80,313.05,3160000,313.05
1929-06-14,313.05,317.39,311.76,313.68,3240000,313.68
1929-06-17,314.26,322.43,313.58,319.33,3210000,319.33
1929-06-18,319.33,323.30,317.64,319.67,3340000,319.67
1929-06-19,319.67,321.26,314.62,316.41,3060000,316.41
1929-06-20,316.41,320.43,314.32,317.73,2760000,317.73
1929-06-21,317.73,323.46,316.32,320.68,3190000,320.68
1929-06-24,322.23,325.73,319.91,321.15,3030000,321.15
1929-06-25,321.15,327.95,319.27,326.16,2930000,326.16
1929-06-26,326.16,332.75,325.13,328.60,4030000,328.60
1929-06-27,328.60,333.66,325.68,328.91,3910000,328.91
1929-06-28,328.91,335.25,328.15,331.65,3950000,331.65
1929-07-01,333.79,339.09,332.23,335.22,4090000,335.22
1929-07-02,335.22,343.07,333.48,340.28,4590000,340.28
1929-07-03,340.28,345.84,337.50,341.99,4690000,341.99
1929-07-05,341.99,348.67,340.84,344.27,3750000,344.27
1929-07-08,344.66,350.09,342.45,346.55,3520000,346.55
1929-07-09,346.55,349.29,342.00,345.57,4250000,345.57
1929-07-10,345.57,347.64,340.19,343.30,4210000,343.30
1929-07-11,343.30,347.12,340.12,343.04,4210000,343.04
1929-07-12,343.34,350.26,343.34,346.37,4760000,346.37
1929-07-15,345.94,347.04,340.05,341.93,4290000,341.93
1929-07-16,341.93,347.98,339.98,344.24,4500000,344.24
1929-07-17,344.24,349.79,341.41,345.63,4360000,345.63
1929-07-18,345.63,347.69,343.40,344.59,3730000,344.59
1929-07-19,344.59,349.19,343.15,345.20,4200000,345.20
1929-07-22,345.87,347.85,339.32,341.37,3680000,341.37
1929-07-23,341.37,347.85,339.65,345.48,3780000,345.48
1929-07-24,345.48,349.30,341.95,343.04,3780000,343.04
1929-07-25,343.04,348.15,340.09,344.67,3480000,344.67
1929-07-26,344.67,349.45,341.95,345.47,3550000,345.47
1929-07-29,343.73,344.93,336.36,339.21,2760000,339.21
1929-07-30,339.21,346.04,339.10,343.12,2690000,343.12
1929-07-31,343.12,349.79,342.65,347.70,3410000,347.70
1929-08-01,347.70,353.30,346.39,350.56,3320000,350.56
1929-08-02,350.56,358.31,349.77,353.08,4030000,353.08
1929-08-05,355.62,358.66,350.68,352.50,3860000,352.50
1929-08-06,352.50,354.52,346.98,351.39,3800000,351.39
1929-08-07,351.39,353.27,344.67,348.44,3160000,348.44
1929-08-08,348.44,354.17,347.79,352.10,2830000,352.10
1929-08-09,344.89,344.89,336.13,337.99,5020000,337.99
1929-08-12,345.71,354.36,345.71,351.13,3610000,351.13
1929-08-13,351.13,357.88,348.24,354.03,4100000,354.03
1929-08-14,354.03,361.55,352.05,354.86,4200000,354.86
1929-08-15,354.86,358.65,351.68,354.42,3410000,354.42
1929-08-16,356.84,364.39,356.84,361.49,4800000,361.49
1929-08-19,360.70,367.78,355.68,365.20,3980000,365.20
1929-08-20,366.31,372.59,366.31,367.67,4640000,367.67
1929-08-21,367.67,374.67,363.41,365.55,4720000,365.55
1929-08-22,365.55,373.45,365.39,369.95,3440000,369.95
1929-08-23,369.96,378.66,369.96,374.61,4800000,374.61
1929-08-26,375.44,380.18,372.09,374.46,4430000,374.46
1929-08-27,374.46,378.16,371.76,373.79,3900000,373.79
1929-08-28,373.79,377.56,370.34,372.06,3960000,372.06
1929-08-29,372.06,378.76,370.79,376.18,3480000,376.18
1929-08-30,376.18,383.96,376.16,380.33,4570000,380.33
1929-09-03,380.33,386.10,378.23,381.17,4440000,381.17
1929-09-04,380.12,380.12,376.33,379.61,4690000,379.61
1929-09-05,379.61,382.01,367.35,369.77,5560000,369.77
1929-09-06,369.77,378.71,369.46,376.29,5120000,376.29
1929-09-09,377.56,380.57,373.49,374.93,4860000,374.93
1929-09-10,374.93,379.16,364.46,367.29,4520000,367.29
1929-09-11,367.29,375.05,366.22,370.91,4790000,370.91
1929-09-12,370.91,375.52,363.11,366.35,5020000,366.35
1929-09-13,366.35,369.67,359.70,366.85,5070000,366.85
1929-09-16,367.01,373.63,364.80,372.39,4180000,372.39
1929-09-17,372.39,374.96,366.89,368.52,4290000,368.52
1929-09-18,368.52,374.03,365.65,370.90,4040000,370.90
1929-09-19,370.90,375.20,367.70,369.97,4130000,369.97
1929-09-20,369.97,371.10,360.44,362.05,4880000,362.05
1929-09-23,361.16,365.03,355.63,359.00,4390000,359.00
1929-09-24,359.00,363.67,350.84,352.61,4410000,352.61
1929-09-25,352.61,355.42,344.85,352.57,4960000,352.57
1929-09-26,352.57,358.16,349.73,355.95,4000000,355.95
1929-09-27,354.63,354.63,343.26,344.87,4590000,344.87
1929-09-30,347.17,349.37,341.06,343.45,3210000,343.45
1929-10-01,343.45,345.67,335.99,342.57,4530000,342.57
1929-10-02,342.57,350.19,339.45,344.50,3370000,344.50
1929-10-03,344.50,345.30,327.71,329.95,4750000,329.95
1929-10-04,329.95,333.28,320.45,325.17,5620000,325.17
1929-10-07,341.36,348.54,338.86,345.72,4260000,345.72
1929-10-08,345.72,349.67,340.86,345.00,3760000,345.00
1929-10-09,345.00,349.03,338.86,346.66,3160000,346.66
1929-10-10,346.66,355.63,345.63,352.86,4000000,352.86
1929-10-11,352.86,358.77,349.64,352.69,3960000,352.69
1929-10-14,352.69,358.20,348.94,350.97,2760000,350.97
1929-10-15,350.97,354.09,345.58,347.24,3110000,347.24
1929-10-16,346.99,346.99,335.12,336.13,4090000,336.13
1929-10-17,336.13,343.24,332.11,341.86,3860000,341.86
1929-10-18,341.86,343.12,332.16,333.29,3510000,333.29
1929-10-21,323.87,328.28,314.55,320.91,6090000,320.91
1929-10-22,322.03,333.01,322.03,326.51,4130000,326.51
1929-10-23,326.51,329.94,303.84,305.85,6370000,305.85
1929-10-24,305.85,312.76,272.32,299.47,12900000,299.47
1929-10-25,299.47,306.02,295.59,301.22,5920000,301.22
1929-10-28,295.18,295.18,256.75,260.64,9210000,260.64
1929-10-29,252.38,252.38,212.33,230.07,16410000,230.07
1929-10-30,230.98,260.93,230.98,258.47,10730000,258.47
1929-10-31,264.97,281.54,264.97,273.51,7150000,273.51
1929-11-04,269.75,269.75,255.43,257.68,6200000,257.68
1929-11-06,252.20,252.20,228.35,232.13,5920000,232.13
1929-11-07,232.13,242.10,217.84,238.19,7180000,238.19
1929-11-08,238.19,245.28,234.63,236.53,3220000,236.53
1929-11-11,235.13,235.13,219.34,220.39,3640000,220.39
1929-11-12,220.39,222.56,208.09,209.74,6450000,209.74
1929-11-13,209.74,211.92,195.35,198.69,7760000,198.69
1929-11-14,205.61,219.49,205.61,217.28,5570000,217.28
1929-11-15,222.50,232.77,222.50,228.73,4340000,228.73
1929-11-18,228.73,233.36,224.71,227.56,2750000,227.56
1929-11-19,227.56,234.56,222.93,234.02,2720000,234.02
1929-11-20,235.18,243.48,235.18,241.23,2830000,241.23
1929-11-21,241.23,249.57,238.61,248.49,3140000,248.49
1929-11-22,248.49,250.75,243.36,245.74,2930000,245.74
1929-11-25,245.74,246.06,237.41,243.44,3020000,243.44
1929-11-26,243.44,243.97,234.51,235.35,3630000,235.35
1929-11-27,235.35,240.66,233.59,238.95,2430000,238.95
1929-12-02,238.95,243.39,236.13,241.70,2510000,241.70
1929-12-03,241.70,251.13,241.38,249.61,3810000,249.61
1929-12-04,249.61,256.63,248.05,254.64,4440000,254.64
1929-12-05,254.64,256.45,249.55,251.51,4380000,251.51
1929-12-06,251.51,261.52,250.27,260.12,4720000,260.12
1929-12-09,263.46,267.56,257.41,259.18,5020000,259.18
1929-12-10,259.18,263.98,255.52,262.20,3650000,262.20
1929-12-11,262.20,264.23,256.45,258.44,3900000,258.44
1929-12-12,258.44,258.56,241.40,243.14,4510000,243.14
1929-12-13,243.14,251.79,239.58,249.60,4390000,249.60
1929-12-16,253.02,253.17,244.34,245.88,2590000,245.88
1929-12-17,245.88,250.23,243.63,249.58,2440000,249.58
1929-12-18,249.58,250.51,245.03,246.84,2290000,246.84
1929-12-19,246.84,247.14,238.80,240.42,3410000,240.42
1929-12-20,240.42,241.92,227.20,230.89,5550000,230.89
1929-12-23,235.42,236.37,226.39,232.65,3490000,232.65
1929-12-24,232.65,237.94,231.96,234.07,1000000,234.07
1929-12-26,234.07,242.62,233.89,240.96,2580000,240.96
1929-12-27,240.96,246.35,239.13,240.66,3350000,240.66
1929-12-30,238.43,242.95,235.95,241.06,4160000,241.06
1929-12-31,241.90,249.24,241.90,248.48,2680000,248.48
1930-01-02,248.48,252.29,241.78,244.20,2930000,244.20
1930-01-03,244.20,248.71,243.00,247.19,2070000,247.19
1930-01-06,248.85,250.37,245.49,248.10,2170000,248.10
1930-01-07,248.10,249.40,243.80,246.50,2030000,246.50
1930-01-08,246.50,248.04,243.80,245.70,1640000,245.70
1930-01-09,245.70,250.52,245.67,249.68,2400000,249.68
1930-01-10,249.68,252.91,248.80,250.03,2400000,250.03
1930-01-13,248.71,250.83,246.82,249.62,1460000,249.62
1930-01-14,249.62,252.39,248.98,250.44,1880000,250.44
1930-01-15,250.44,252.57,247.76,251.54,2630000,251.54
1930-01-16,251.54,253.49,248.16,248.99,3040000,248.99
1930-01-17,248.99,249.88,244.50,246.33,2680000,246.33
1930-01-20,246.84,248.92,244.86,247.31,1700000,247.31
1930-01-21,247.31,250.62,246.25,249.58,2230000,249.58
1930-01-22,249.58,251.85,248.60,250.19,2310000,250.19
1930-01-23,250.19,254.39,249.62,253.52,3230000,253.52
1930-01-24,253.52,258.98,252.98,256.31,3480000,256.31
1930-01-27,259.06,262.57,257.24,260.93,3460000,260.93
1930-01-28,260.93,261.89,256.70,257.90,2910000,257.90
1930-01-29,257.90,263.73,257.38,262.18,3250000,262.18
1930-01-30,262.18,266.30,260.48,263.28,3640000,263.28
1930-01-31,263.28,268.71,262.81,267.14,3740000,267.14
1930-02-03,268.41,271.54,264.84,266.54,3800000,266.54
1930-02-04,266.54,270.00,264.41,268.48,3230000,268.48
1930-02-05,268.85,274.01,268.85,272.06,4360000,272.06
1930-02-06,272.06,273.59,266.96,268.56,3710000,268.56
1930-02-07,268.56,271.62,265.36,267.82,3390000,267.82
1930-02-10,269.78,271.78,266.37,268.56,3170000,268.56
1930-02-11,268.56,272.67,267.00,271.05,3320000,271.05
1930-02-13,271.05,275.00,268.97,272.27,3670000,272.27
1930-02-14,272.27,274.20,268.60,271.52,3510000,271.52
1930-02-17,269.25,271.62,265.29,270.54,3290000,270.54
1930-02-18,270.54,274.41,268.98,270.73,3800000,270.73
1930-02-19,270.73,273.35,267.09,268.46,3490000,268.46
1930-02-20,268.46,269.72,262.43,263.41,3660000,263.41
1930-02-21,263.41,266.68,262.01,265.81,2570000,265.81
1930-02-24,265.81,266.33,261.40,262.47,2320000,262.47
1930-02-25,262.47,264.64,259.78,262.80,2630000,262.80
1930-02-26,262.94,269.92,262.94,269.06,3020000,269.06
1930-02-27,269.06,272.13,267.43,269.39,3310000,269.39
1930-02-28,269.39,272.55,267.41,271.11,3210000,271.11
1930-03-03,273.24,274.47,269.59,271.11,3630000,271.11
1930-03-04,271.11,275.19,269.16,273.51,3460000,273.51
1930-03-05,273.51,276.10,269.03,270.59,3720000,270.59
1930-03-06,270.59,276.05,269.01,274.51,3360000,274.51
1930-03-07,274.51,278.48,272.84,275.57,3640000,275.57
1930-03-10,275.46,279.40,273.71,276.85,3990000,276.85
1930-03-11,276.85,278.76,274.25,276.25,2640000,276.25
1930-03-12,276.25,277.06,270.01,272.13,4470000,272.13
1930-03-13,272.13,274.77,269.60,273.47,3850000,273.47
1930-03-14,273.47,275.82,270.38,271.34,3950000,271.34
1930-03-17,270.25,274.84,268.94,274.26,3640000,274.26
1930-03-18,274.26,279.79,273.90,277.27,4250000,277.27
1930-03-19,277.27,281.05,274.91,277.88,4340000,277.88
1930-03-20,277.88,282.23,275.25,279.41,3260000,279.41
1930-03-21,279.41,284.08,276.78,280.55,4630000,280.55
1930-03-24,276.43,280.92,275.03,279.11,4130000,279.11
1930-03-25,279.11,284.01,278.21,280.50,4530000,280.50
1930-03-26,280.50,285.38,279.31,283.22,5030000,283.22
1930-03-27,283.22,286.10,279.98,281.63,4710000,281.63
1930-03-28,281.63,287.06,280.83,283.85,5070000,283.85
1930-03-31,283.85,289.13,282.85,286.10,5160000,286.10
1930-04-01,286.10,290.15,283.64,287.11,5400000,287.11
1930-04-02,287.11,290.15,283.59,285.27,5300000,285.27
1930-04-03,285.27,288.17,282.29,285.77,4630000,285.77
1930-04-04,285.77,291.44,284.92,288.35,5930000,288.35
1930-04-07,289.96,293.43,287.03,290.19,5490000,290.19
1930-04-08,290.19,291.89,285.96,288.36,4690000,288.36
1930-04-09,288.36,293.36,287.37,291.15,5190000,291.15
1930-04-10,291.15,295.98,289.18,292.19,5680000,292.19
1930-04-11,292.19,296.35,288.42,292.65,5630000,292.65
1930-04-14,293.43,295.81,289.72,293.18,4150000,293.18
1930-04-15,293.18,295.69,289.34,293.26,4220000,293.26
1930-04-16,293.26,297.25,290.27,292.20,4400000,292.20
1930-04-17,292.20,296.05,290.38,294.07,3940000,294.07
1930-04-21,294.07,295.88,287.24,288.23,4490000,288.23
1930-04-22,288.23,291.39,284.28,290.01,4590000,290.01
1930-04-23,290.01,293.27,286.25,288.78,5570000,288.78
1930-04-24,288.78,290.58,283.74,286.18,5230000,286.18
1930-04-25,286.18,289.28,283.68,285.76,4730000,285.76
1930-04-28,285.46,286.12,275.71,276.94,4850000,276.94
1930-04-29,276.94,280.71,272.24,278.43,5410000,278.43
1930-04-30,278.43,283.51,275.97,279.23,4550000,279.23
1930-05-01,279.23,281.95,273.00,274.59,4640000,274.59
1930-05-02,274.59,276.81,264.93,266.56,5990000,266.56
1930-05-05,258.31,262.84,249.82,259.68,8280000,259.68
1930-05-06,259.68,270.34,259.04,268.81,4760000,268.81
1930-05-07,268.81,272.15,262.20,263.69,4300000,263.69
1930-05-08,263.69,266.11,257.74,263.93,3760000,263.93
1930-05-09,263.93,269.08,261.64,267.29,3010000,267.29
1930-05-12,272.01,275.11,268.56,270.16,3030000,270.16
1930-05-13,270.16,276.09,269.51,274.17,2700000,274.17
1930-05-14,274.17,277.22,272.22,274.40,3180000,274.40
1930-05-15,274.35,274.35,268.45,269.91,2680000,269.91
1930-05-16,269.91,272.96,268.54,271.52,2090000,271.52
1930-05-19,272.36,272.36,264.63,265.87,2410000,265.87
1930-05-20,265.87,268.40,260.76,267.10,3530000,267.10
1930-05-21,267.10,268.94,262.67,265.52,2080000,265.52
1930-05-22,265.52,268.65,262.53,266.89,1860000,266.89
1930-05-23,267.01,272.14,267.01,270.01,2160000,270.01
1930-05-26,271.33,276.18,270.64,272.14,2250000,272.14
1930-05-27,272.14,274.72,270.54,272.43,2260000,272.43
1930-05-28,272.43,275.17,270.64,273.84,2410000,273.84
1930-05-29,273.84,276.66,273.05,275.07,2200000,275.07
1930-06-02,275.07,276.86,273.03,274.45,1710000,274.45
1930-06-03,274.45,274.69,270.01,271.18,1750000,271.18
1930-06-04,271.18,274.03,269.54,272.44,1690000,272.44
1930-06-05,272.44,272.65,266.90,268.59,2390000,268.59
1930-06-06,268.59,268.69,263.29,263.93,2160000,263.93
1930-06-09,257.82,259.60,249.51,250.78,4650000,250.78
1930-06-10,250.78,257.72,247.62,257.29,4770000,257.29
1930-06-11,257.24,257.24,243.90,249.08,4480000,249.08
1930-06-12,249.08,250.90,241.00,247.18,3900000,247.18
1930-06-13,247.18,251.63,243.27,249.69,2230000,249.69
1930-06-16,242.18,242.18,228.94,230.05,5660000,230.05
1930-06-17,230.05,234.94,224.37,228.57,5020000,228.57
1930-06-18,226.29,226.29,212.27,218.84,6430000,218.84
1930-06-19,219.83,229.83,219.83,228.97,3760000,228.97
1930-06-20,228.97,232.69,219.70,221.92,5660000,221.92
1930-06-23,215.30,221.26,209.16,219.58,3840000,219.58
1930-06-24,219.58,222.89,211.07,211.84,2870000,211.84
1930-06-25,211.84,216.80,207.74,215.58,3400000,215.58
1930-06-26,215.58,222.11,214.25,220.58,2270000,220.58
1930-06-27,220.58,222.84,213.97,218.78,2080000,218.78
1930-06-30,219.12,226.85,219.06,226.34,1840000,226.34
1930-07-01,226.34,229.53,221.92,223.03,2280000,223.03
1930-07-02,223.03,227.24,222.14,225.25,1230000,225.25
1930-07-03,225.25,226.26,219.94,222.46,1380000,222.46
1930-07-07,221.31,221.31,216.33,218.33,1480000,218.33
1930-07-08,218.33,220.22,214.64,219.08,1560000,219.08
1930-07-09,219.11,223.52,219.11,222.04,1360000,222.04
1930-07-10,222.04,228.35,219.18,227.39,2170000,227.39
1930-07-11,227.39,228.65,223.97,224.86,1530000,224.86
1930-07-14,229.23,234.54,229.02,234.21,2740000,234.21
1930-07-15,234.21,237.19,231.73,233.79,3090000,233.79
1930-07-16,233.79,236.47,230.59,235.63,2590000,235.63
1930-07-17,235.63,240.27,234.03,239.07,2500000,239.07
1930-07-18,239.07,242.01,236.47,240.57,2750000,240.57
1930-07-21,236.58,236.58,228.72,229.29,1950000,229.29
1930-07-22,229.29,235.29,228.81,234.30,2080000,234.30
1930-07-23,234.94,241.76,234.94,239.33,2530000,239.33
1930-07-24,239.33,239.51,234.65,235.51,1480000,235.51
1930-07-25,235.51,238.58,233.77,237.48,1360000,237.48
1930-07-28,240.31,243.65,239.04,240.81,2430000,240.81
1930-07-29,240.81,241.53,237.00,238.40,1860000,238.40
1930-07-30,238.40,239.93,230.53,231.08,2510000,231.08
1930-07-31,231.08,235.19,229.09,233.99,2160000,233.99
1930-08-01,233.99,235.78,231.86,233.57,1090000,233.57
1930-08-04,234.50,238.57,233.26,238.16,1200000,238.16
1930-08-05,238.16,240.95,237.22,238.47,1220000,238.47
1930-08-06,237.99,237.99,233.67,234.38,1320000,234.38
1930-08-07,234.38,234.39,230.50,232.69,1450000,232.69
1930-08-08,231.73,231.73,222.24,222.82,3310000,222.82
1930-08-11,222.59,226.05,220.09,224.13,1750000,224.13
1930-08-12,223.74,223.74,216.48,217.24,2090000,217.24
1930-08-13,217.24,221.35,214.49,220.35,2290000,220.35
1930-08-14,220.35,224.38,219.24,221.08,1530000,221.08
1930-08-15,221.08,229.44,219.82,228.55,2110000,228.55
1930-08-18,228.02,229.08,224.42,227.79,1410000,227.79
1930-08-19,227.79,233.46,227.43,230.68,1860000,230.68
1930-08-20,230.68,235.26,229.84,232.98,1820000,232.98
1930-08-21,232.98,234.91,229.21,231.27,1710000,231.27
1930-08-22,231.27,234.04,229.64,232.63,1340000,232.63
1930-08-25,234.42,236.46,230.68,231.52,1600000,231.52
1930-08-26,231.52,236.30,230.73,235.47,1750000,235.47
1930-08-27,235.47,239.54,235.38,237.93,2200000,237.93
1930-08-28,237.93,239.33,235.19,237.79,1440000,237.79
1930-08-29,237.79,241.35,236.75,240.42,1860000,240.42
1930-09-02,240.42,242.77,238.51,240.42,1770000,240.42
1930-09-03,240.42,242.40,236.71,237.45,1750000,237.45
1930-09-04,237.45,239.65,234.35,236.04,1520000,236.04
1930-09-05,236.09,240.93,236.09,240.37,1650000,240.37
1930-09-08,243.64,246.08,241.78,242.84,2240000,242.84
1930-09-09,242.84,245.48,241.55,244.29,1940000,244.29
1930-09-10,244.29,247.21,243.30,245.09,2480000,245.09
1930-09-11,245.09,245.23,241.67,242.88,1740000,242.88
1930-09-12,242.88,244.42,239.49,241.17,1910000,241.17
1930-09-15,239.96,239.96,234.95,236.62,1560000,236.62
1930-09-16,236.62,237.75,232.85,237.22,1770000,237.22
1930-09-17,237.22,239.31,236.51,237.74,1190000,237.74
1930-09-18,237.45,237.45,233.47,234.18,1380000,234.18
1930-09-19,233.52,233.52,226.39,229.02,2950000,229.02
1930-09-22,229.29,229.29,222.00,222.78,2330000,222.78
1930-09-23,222.78,227.30,221.82,226.75,1920000,226.75
1930-09-24,226.75,228.87,218.08,222.10,3440000,222.10
1930-09-25,222.10,223.89,215.31,217.75,3070000,217.75
1930-09-26,217.75,220.21,211.31,213.27,3710000,213.27
1930-09-29,212.52,216.96,207.30,208.14,3760000,208.14
1930-09-30,208.14,209.95,201.95,204.90,4500000,204.90
1930-10-01,205.92,215.32,205.92,214.14,3160000,214.14
1930-10-02,214.14,214.76,206.25,211.04,2320000,211.04
1930-10-03,211.13,216.89,211.13,214.18,2050000,214.18
1930-10-06,209.01,209.01,201.90,202.76,2370000,202.76
1930-10-07,202.76,207.04,198.51,203.62,3570000,203.62
1930-10-08,203.62,205.21,198.61,200.56,2070000,200.56
1930-10-09,199.96,199.96,190.17,192.00,5050000,192.00
1930-10-10,192.00,198.86,186.70,198.50,6300000,198.50
1930-10-14,193.05,198.01,186.99,196.70,3390000,196.70
1930-10-15,196.70,201.64,193.40,200.26,2380000,200.26
1930-10-16,200.13,200.13,194.78,196.62,1860000,196.62
1930-10-17,195.30,195.30,186.74,187.37,2660000,187.37
1930-10-20,187.07,194.44,187.07,193.32,2140000,193.32
1930-10-21,193.32,193.95,184.22,186.40,2430000,186.40
1930-10-22,186.40,188.34,181.53,184.98,2740000,184.98
1930-10-23,184.98,190.95,184.75,188.10,2670000,188.10
1930-10-24,189.07,195.79,189.07,195.09,2760000,195.09
1930-10-27,193.34,195.73,189.17,195.09,1810000,195.09
1930-10-28,195.09,198.59,193.28,194.95,2020000,194.95
1930-10-29,194.35,194.35,189.33,190.73,1670000,190.73
1930-10-30,190.55,190.55,185.99,188.07,1910000,188.07
1930-10-31,188.00,188.00,181.64,183.35,2250000,183.35
1930-11-03,184.89,187.23,183.12,185.39,1260000,185.39
1930-11-05,185.39,185.47,178.78,179.81,2150000,179.81
1930-11-06,179.81,182.40,177.80,180.72,2450000,180.72
1930-11-07,180.72,181.00,172.85,174.38,2370000,174.38
1930-11-10,173.14,177.07,168.32,171.60,4420000,171.60
1930-11-11,171.60,176.93,169.38,173.30,3330000,173.30
1930-11-12,173.30,177.50,168.58,177.33,3420000,177.33
1930-11-13,177.33,183.08,174.96,180.38,3450000,180.38
1930-11-14,180.38,184.64,177.69,184.03,2640000,184.03
1930-11-17,185.13,185.13,178.86,180.50,2140000,180.50
1930-11-18,180.50,184.16,177.63,183.42,2020000,183.42
1930-11-19,183.42,188.61,182.21,187.57,2480000,187.57
1930-11-20,187.57,191.04,185.76,187.09,2630000,187.09
1930-11-21,187.09,191.28,185.32,190.30,2250000,190.30
1930-11-24,188.04,189.08,184.32,188.27,1630000,188.27
1930-11-25,188.27,191.28,185.17,185.47,2150000,185.47
1930-11-26,185.47,186.98,181.93,183.11,1950000,183.11
1930-11-28,183.06,183.06,178.88,180.91,1740000,180.91
1930-12-01,183.39,186.33,182.32,185.48,1100000,185.48
1930-12-02,185.48,187.96,183.36,186.82,1580000,186.82
1930-12-03,186.82,187.07,183.30,184.11,1220000,184.11
1930-12-04,184.06,184.06,179.75,180.99,1590000,180.99
1930-12-05,180.99,181.70,177.26,181.11,1590000,181.11
1930-12-08,177.98,177.98,174.27,176.09,1980000,176.09
1930-12-09,176.09,178.21,173.88,176.50,2120000,176.50
1930-12-10,176.50,178.10,170.21,173.98,3150000,173.98
1930-12-11,173.02,173.02,166.97,170.31,2890000,170.31
1930-12-12,170.31,173.08,167.99,168.68,2030000,168.68
1930-12-15,163.34,166.13,160.66,163.34,3440000,163.34
1930-12-16,163.34,166.04,156.44,157.51,4160000,157.51
1930-12-17,157.51,166.83,154.45,165.60,5010000,165.60
1930-12-18,165.60,171.64,164.99,166.71,3290000,166.71
1930-12-19,166.71,170.43,164.96,168.99,2270000,168.99
1930-12-22,169.42,170.02,162.15,162.42,2100000,162.42
1930-12-23,162.42,165.93,160.22,162.93,2450000,162.93
1930-12-24,163.57,168.00,163.57,165.20,1580000,165.20
1930-12-26,165.20,166.96,160.63,161.18,1800000,161.18
1930-12-29,160.30,162.60,158.41,160.16,2790000,160.16
1930-12-30,160.16,165.34,159.68,163.09,3430000,163.09
1930-12-31,163.09,167.99,162.48,164.58,1940000,164.58
1931-01-02,164.58,170.09,161.46,169.84,2030000,169.84
1931-01-05,172.12,173.30,167.77,170.71,2090000,170.71
1931-01-06,170.71,173.48,168.43,172.66,1910000,172.66
1931-01-07,172.66,175.32,171.07,171.86,2140000,171.86
1931-01-08,171.86,173.62,170.02,173.04,1710000,173.04
1931-01-09,173.04,175.66,169.68,170.18,2800000,170.18
1931-01-12,171.71,172.12,167.23,167.99,1500000,167.99
1931-01-13,167.99,168.42,164.76,165.95,1710000,165.95
1931-01-14,165.95,168.20,164.90,167.46,1280000,167.46
1931-01-15,167.46,167.72,161.95,162.82,1930000,162.82
1931-01-16,162.82,165.55,161.52,164.94,1320000,164.94
1931-01-19,162.89,163.18,160.09,161.45,1120000,161.45
1931-01-20,162.06,166.42,162.06,165.82,1330000,165.82
1931-01-21,165.82,167.18,163.29,164.76,1410000,164.76
1931-01-22,164.76,168.78,164.25,168.46,1860000,168.46
1931-01-23,168.87,172.97,168.87,171.84,2870000,171.84
1931-01-26,169.80,172.12,168.03,171.19,1540000,171.19
1931-01-27,171.19,172.33,168.91,170.82,1600000,170.82
1931-01-28,170.44,170.44,165.69,166.84,1620000,166.84
1931-01-29,166.84,169.82,164.81,168.87,1650000,168.87
1931-01-30,168.87,172.42,168.15,169.34,2210000,169.34
1931-02-02,167.55,169.32,165.60,168.71,1160000,168.71
1931-02-03,168.71,170.77,167.59,169.71,1190000,169.71
1931-02-04,169.71,172.13,168.89,171.13,1520000,171.13
1931-02-05,171.13,171.31,167.16,169.38,1490000,169.38
1931-02-06,169.38,171.84,168.55,169.88,1660000,169.88
1931-02-09,173.24,178.58,173.24,177.72,4130000,177.72
1931-02-10,177.72,184.12,176.83,181.20,4760000,181.20
1931-02-11,181.20,185.89,179.14,181.88,4700000,181.88
1931-02-13,181.88,184.50,179.14,180.99,2750000,180.99
1931-02-16,180.68,184.77,180.68,182.88,3170000,182.88
1931-02-17,182.88,186.29,178.70,179.55,3990000,179.55
1931-02-18,179.55,184.69,179.22,181.10,2840000,181.10
1931-02-19,181.51,185.35,181.51,184.46,2480000,184.46
1931-02-20,184.86,189.55,184.86,188.22,3830000,188.22
1931-02-24,191.32,196.96,190.19,194.36,5350000,194.36
1931-02-25,194.36,195.17,188.75,190.72,4390000,190.72
1931-02-26,190.72,195.95,189.81,192.23,4620000,192.23
1931-02-27,192.23,194.53,188.92,190.34,3730000,190.34
1931-03-02,189.66,191.93,183.53,184.38,3320000,184.38
1931-03-03,184.38,186.56,182.00,183.76,2940000,183.76
1931-03-04,183.76,184.65,179.39,180.96,3090000,180.96
1931-03-05,180.96,185.18,179.41,184.69,2730000,184.69
1931-03-06,184.69,186.62,178.49,179.73,3860000,179.73
1931-03-09,183.85,186.51,181.80,185.38,2850000,185.38
1931-03-10,185.38,188.10,182.49,183.63,3240000,183.63
1931-03-11,183.63,185.01,180.51,181.91,2290000,181.91
1931-03-12,181.91,182.96,178.57,180.14,2490000,180.14
1931-03-13,180.14,180.47,175.89,178.91,2380000,178.91
1931-03-16,180.76,184.11,180.32,183.61,2130000,183.61
1931-03-17,183.61,185.82,179.94,180.61,2800000,180.61
1931-03-18,180.61,184.53,179.62,183.95,2100000,183.95
1931-03-19,184.06,188.42,184.06,186.56,3530000,186.56
1931-03-20,186.56,189.31,185.15,187.72,2740000,187.72
1931-03-23,185.24,186.38,182.05,184.32,1990000,184.32
1931-03-24,184.32,186.86,181.65,186.00,1880000,186.00
1931-03-25,186.00,187.18,183.20,184.20,2100000,184.20
1931-03-26,184.20,185.56,180.85,181.70,2550000,181.70
1931-03-27,181.70,182.02,176.63,177.30,2950000,177.30
1931-03-30,174.06,175.42,170.64,172.56,3190000,172.56
1931-03-31,172.56,176.50,171.09,172.36,2410000,172.36
1931-04-01,172.36,173.72,169.18,170.82,2270000,170.82
1931-04-02,170.82,173.15,168.30,169.89,2510000,169.89
1931-04-06,172.43,174.69,169.44,169.72,1460000,169.72
1931-04-07,169.72,170.44,166.10,167.03,2190000,167.03
1931-04-08,167.03,171.49,166.34,169.54,2050000,169.54
1931-04-09,169.54,171.43,167.66,168.77,1940000,168.77
1931-04-10,168.77,171.06,166.96,168.72,1570000,168.72
1931-04-13,168.03,171.61,167.11,171.07,1630000,171.07
1931-04-14,171.07,173.24,167.11,168.43,1940000,168.43
1931-04-15,167.64,167.64,163.89,164.66,2050000,164.66
1931-04-16,164.66,165.64,161.63,162.59,2330000,162.59
1931-04-17,162.59,164.34,158.50,160.23,2550000,160.23
1931-04-20,162.37,164.42,159.45,163.41,1560000,163.41
1931-04-21,163.41,164.06,157.82,158.83,1990000,158.83
1931-04-22,158.83,160.06,155.61,156.37,2670000,156.37
1931-04-23,156.37,159.53,153.13,157.43,3820000,157.43
1931-04-24,157.43,159.45,153.55,155.76,2600000,155.76
1931-04-27,151.98,152.98,146.31,149.78,3650000,149.78
1931-04-28,149.78,151.09,144.52,147.95,2860000,147.95
1931-04-29,147.59,147.59,141.78,143.61,3180000,143.61
1931-04-30,143.61,152.50,142.12,151.19,3340000,151.19
1931-05-01,151.19,153.82,144.91,145.58,2870000,145.58
1931-05-04,147.49,151.26,146.80,150.50,1360000,150.50
1931-05-05,150.50,153.19,147.88,148.99,1580000,148.99
1931-05-06,148.99,150.54,145.65,149.73,1500000,149.73
1931-05-07,149.73,152.57,146.77,148.88,1690000,148.88
1931-05-08,148.88,155.65,147.43,154.41,2660000,154.41
1931-05-11,151.31,153.37,148.19,151.56,1650000,151.56
1931-05-12,151.56,152.11,148.28,150.24,1310000,150.24
1931-05-13,150.24,152.63,147.55,149.63,1670000,149.63
1931-05-14,149.63,150.61,146.02,146.64,1770000,146.64
1931-05-15,146.64,147.23,141.84,144.49,2380000,144.49
1931-05-18,142.95,143.09,138.54,139.52,2540000,139.52
1931-05-19,139.52,141.93,136.05,138.86,2780000,138.86
1931-05-20,138.86,142.49,136.18,137.74,2320000,137.74
1931-05-21,137.74,141.07,135.19,139.54,2350000,139.54
1931-05-22,139.54,141.37,136.93,139.49,1560000,139.49
1931-05-25,137.43,137.43,132.15,132.87,1880000,132.87
1931-05-26,132.87,136.38,130.75,133.11,2410000,133.11
1931-05-27,133.11,134.59,127.95,130.76,2510000,130.76
1931-05-28,130.76,134.16,128.72,131.81,2090000,131.81
1931-05-29,131.81,134.60,127.30,128.46,2050000,128.46
1931-06-01,128.40,128.40,121.76,122.77,3100000,122.77
1931-06-02,122.77,126.20,119.89,121.70,3320000,121.70
1931-06-03,121.70,130.64,120.79,130.37,3310000,130.37
1931-06-04,130.37,136.10,128.35,134.73,3170000,134.73
1931-06-05,134.73,138.89,131.69,133.33,2850000,133.33
1931-06-08,129.91,136.40,127.96,135.92,1710000,135.92
1931-06-09,135.92,138.88,132.08,132.97,1890000,132.97
1931-06-10,132.97,137.30,132.04,136.82,1800000,136.82
1931-06-11,136.82,138.47,134.24,136.57,1750000,136.57
1931-06-12,136.57,138.16,133.98,136.98,1590000,136.98
1931-06-15,137.03,138.58,134.82,135.26,1270000,135.26
1931-06-16,135.26,136.39,132.93,135.47,1120000,135.47
1931-06-17,135.47,135.93,132.91,133.68,920000,133.68
1931-06-18,133.58,133.58,130.09,130.56,1150000,130.56
1931-06-19,130.56,131.86,128.64,130.31,1150000,130.31
1931-06-22,140.08,147.97,140.08,145.82,4590000,145.82
1931-06-23,145.82,146.71,141.41,143.89,2600000,143.89
1931-06-24,144.56,153.42,144.56,151.60,5070000,151.60
1931-06-25,151.60,156.33,148.79,150.36,4320000,150.36
1931-06-26,150.75,155.50,150.75,154.04,3120000,154.04
1931-06-29,156.59,156.59,151.30,152.67,2140000,152.67
1931-06-30,152.67,153.67,148.63,150.18,1950000,150.18
1931-07-01,150.18,153.86,147.44,152.66,1710000,152.66
1931-07-02,152.66,154.84,150.72,151.48,1330000,151.48
1931-07-03,152.21,156.74,152.21,155.26,2050000,155.26
1931-07-06,154.08,154.08,151.20,152.80,1050000,152.80
1931-07-07,152.80,155.39,144.65,145.92,3010000,145.92
1931-07-08,145.92,147.24,141.36,143.83,2360000,143.83
1931-07-09,143.83,145.97,142.24,144.91,1510000,144.91
1931-07-10,144.91,148.50,143.46,146.97,1290000,146.97
1931-07-13,143.44,143.44,139.59,142.43,1280000,142.43
1931-07-14,142.43,143.19,139.67,140.85,1110000,140.85
1931-07-15,140.13,140.13,134.39,137.86,2610000,137.86
1931-07-16,137.86,142.30,137.30,141.99,1520000,141.99
1931-07-17,141.99,144.84,141.44,142.61,1270000,142.61
1931-07-20,142.75,145.00,142.75,144.48,710000,144.48
1931-07-21,144.48,147.69,144.21,146.70,1150000,146.70
1931-07-22,145.88,145.88,142.11,142.52,990000,142.52
1931-07-23,142.52,143.77,140.81,142.63,790000,142.63
1931-07-24,142.41,142.41,138.20,139.01,1070000,139.01
1931-07-27,138.24,140.16,137.72,139.64,570000,139.64
1931-07-28,139.65,142.12,139.65,141.53,650000,141.53
1931-07-29,139.26,139.26,134.99,136.19,1580000,136.19
1931-07-30,136.19,138.05,134.33,136.93,1350000,136.93
1931-07-31,136.93,138.12,133.70,135.39,1220000,135.39
1931-08-03,136.65,139.35,136.36,137.50,880000,137.50
1931-08-04,137.50,137.77,134.85,136.50,720000,136.50
1931-08-05,135.83,135.83,133.59,134.10,820000,134.10
1931-08-06,134.10,134.93,132.55,133.77,910000,133.77
1931-08-07,133.77,135.72,132.96,135.13,740000,135.13
1931-08-10,134.85,134.85,132.79,134.26,710000,134.26
1931-08-11,134.26,141.42,133.80,140.16,1600000,140.16
1931-08-12,140.16,140.99,137.03,137.63,1260000,137.63
1931-08-13,137.63,141.30,137.03,140.22,1380000,140.22
1931-08-14,140.82,145.05,140.82,144.15,1830000,144.15
1931-08-17,144.27,144.27,140.34,140.98,1320000,140.98
1931-08-18,140.98,144.43,139.36,141.26,1710000,141.26
1931-08-19,141.26,142.61,140.04,141.72,1080000,141.72
1931-08-20,141.72,143.93,140.96,141.93,1070000,141.93
1931-08-21,141.93,142.49,137.35,138.60,1310000,138.60
1931-08-24,137.76,137.99,135.62,137.62,820000,137.62
1931-08-25,137.62,139.22,135.69,136.65,860000,136.65
1931-08-26,136.65,140.32,135.98,139.93,840000,139.93
1931-08-27,139.93,140.75,137.88,138.66,830000,138.66
1931-08-28,138.82,142.11,138.82,140.78,930000,140.78
1931-08-31,142.07,142.07,138.96,139.41,740000,139.41
1931-09-01,139.41,140.54,138.51,140.13,540000,140.13
1931-09-02,140.08,140.08,136.62,137.31,960000,137.31
1931-09-03,136.54,136.54,132.21,133.14,2130000,133.14
1931-09-04,133.14,133.82,131.44,132.62,1200000,132.62
1931-09-08,131.57,131.57,127.91,129.19,2040000,129.19
1931-09-09,129.19,130.67,126.36,128.43,2020000,128.43
1931-09-10,128.43,130.45,126.04,127.30,1510000,127.30
1931-09-11,127.30,129.47,124.50,128.23,1970000,128.23
1931-09-14,123.00,123.00,119.12,121.30,2450000,121.30
1931-09-15,121.30,123.03,118.70,120.59,2170000,120.59
1931-09-16,120.59,123.10,118.41,119.26,1980000,119.26
1931-09-17,119.26,123.28,117.29,121.76,2420000,121.76
1931-09-18,121.27,121.27,114.47,115.08,2900000,115.08
1931-09-21,111.74,114.59,104.79,110.83,4400000,110.83
1931-09-22,110.83,112.65,108.12,109.40,2050000,109.40
1931-09-23,110.77,117.75,110.77,115.99,2930000,115.99
1931-09-24,115.99,116.95,106.64,107.79,3050000,107.79
1931-09-25,107.79,112.64,104.73,109.86,2850000,109.86
1931-09-28,107.36,108.80,103.58,104.39,1490000,104.39
1931-09-29,104.39,104.64,99.02,99.80,2900000,99.80
1931-09-30,99.80,102.39,95.76,96.61,3210000,96.61
1931-10-01,96.61,98.51,92.88,95.66,3640000,95.66
1931-10-02,95.66,100.03,93.64,96.88,2530000,96.88
1931-10-05,92.14,92.14,85.51,86.48,3190000,86.48
1931-10-06,87.51,100.49,87.51,99.34,4310000,99.34
1931-10-07,99.34,103.84,96.79,97.32,2820000,97.32
1931-10-08,98.19,106.43,98.19,105.79,2870000,105.79
1931-10-09,105.79,108.98,102.79,104.46,3220000,104.46
1931-10-13,105.37,105.37,99.74,100.24,1250000,100.24
1931-10-14,100.24,102.50,96.01,97.27,1640000,97.27
1931-10-15,97.45,102.67,97.45,98.71,1380000,98.71
1931-10-16,98.71,103.19,98.24,102.49,1420000,102.49
1931-10-19,102.28,104.19,100.87,103.45,860000,103.45
1931-10-20,104.69,109.59,104.69,108.65,2510000,108.65
1931-10-21,108.65,109.69,103.86,108.39,2240000,108.39
1931-10-22,108.39,108.58,104.09,105.02,1390000,105.02
1931-10-23,105.02,109.17,104.58,108.88,1330000,108.88
1931-10-26,109.36,109.36,105.69,106.37,1190000,106.37
1931-10-27,106.31,106.31,102.43,104.25,1390000,104.25
1931-10-28,104.25,104.50,99.20,100.52,1770000,100.52
1931-10-29,100.52,101.66,98.19,100.66,1340000,100.66
1931-10-30,100.75,104.51,100.75,103.97,1560000,103.97
1931-11-02,105.43,107.76,103.94,104.50,1460000,104.50
1931-11-04,104.50,108.85,103.19,108.33,1480000,108.33
1931-11-05,108.33,110.68,107.45,108.58,1520000,108.58
1931-11-06,108.58,113.28,106.43,112.72,2280000,112.72
1931-11-09,115.60,119.15,114.47,116.79,3050000,116.79
1931-11-10,116.58,116.58,112.24,113.98,1750000,113.98
1931-11-11,113.98,114.63,110.38,112.01,1490000,112.01
1931-11-12,112.01,114.61,110.86,111.95,1440000,111.95
1931-11-13,111.95,112.39,106.71,107.33,1790000,107.33
1931-11-16,106.35,107.86,103.43,104.76,1510000,104.76
1931-11-17,104.76,108.02,103.76,106.16,1460000,106.16
1931-11-18,105.86,105.86,101.21,101.69,1670000,101.69
1931-11-19,101.69,103.81,99.83,101.25,1510000,101.25
1931-11-20,100.99,100.99,96.45,97.96,2040000,97.96
1931-11-23,97.42,98.83,95.00,96.60,1350000,96.60
1931-11-24,96.60,100.10,96.53,98.61,1250000,98.61
1931-11-25,98.54,98.54,93.67,94.15,1500000,94.15
1931-11-27,93.79,93.79,90.65,91.55,1820000,91.55
1931-11-30,90.02,95.77,89.35,93.87,2000000,93.87
1931-12-01,93.38,93.38,87.78,91.17,2030000,91.17
1931-12-02,91.17,93.06,87.39,87.90,1890000,87.90
1931-12-03,87.90,90.59,86.28,89.70,1800000,89.70
1931-12-04,89.70,91.97,85.75,86.76,1920000,86.76
1931-12-07,90.14,92.60,89.16,90.11,1460000,90.11
1931-12-08,90.11,90.98,85.81,86.50,1600000,86.50
1931-12-09,86.50,86.52,82.49,84.14,2260000,84.14
1931-12-10,84.14,84.15,80.75,82.46,2660000,82.46
1931-12-11,82.46,83.11,79.26,79.63,2350000,79.63
1931-12-14,78.93,82.57,76.15,77.22,2890000,77.22
1931-12-15,77.22,79.44,75.50,78.60,2630000,78.60
1931-12-16,78.60,80.00,75.93,76.49,1960000,76.49
1931-12-17,76.33,76.33,71.79,73.79,2940000,73.79
1931-12-18,73.79,81.10,72.62,80.69,3620000,80.69
1931-12-21,80.75,81.76,77.55,78.08,1930000,78.08
1931-12-22,78.08,80.32,77.26,79.55,1400000,79.55
1931-12-23,79.55,80.17,75.42,76.02,1560000,76.02
1931-12-24,76.02,77.45,75.14,75.84,1110000,75.84
1931-12-28,75.84,76.27,72.41,73.84,2000000,73.84
1931-12-29,73.84,77.81,73.54,75.84,2440000,75.84
1931-12-30,75.84,77.86,75.12,77.14,2110000,77.14
1931-12-31,77.14,79.92,76.92,77.90,1510000,77.90
1932-01-04,74.06,74.06,70.91,71.59,1510000,71.59
1932-01-05,71.59,72.78,69.85,71.24,1420000,71.24
1932-01-06,73.02,77.16,73.02,76.31,1840000,76.31
1932-01-07,76.31,80.17,76.11,78.03,2180000,78.03
1932-01-08,78.03,82.11,76.74,81.80,1970000,81.80
1932-01-11,79.98,82.20,77.23,80.44,1800000,80.44
1932-01-12,80.44,82.08,78.84,79.39,1360000,79.39
1932-01-13,79.96,84.67,79.96,84.36,2070000,84.36
1932-01-14,84.70,87.78,84.70,85.35,2650000,85.35
1932-01-15,85.35,86.59,83.24,85.88,1640000,85.88
1932-01-18,84.44,85.32,81.29,81.45,1380000,81.45
1932-01-19,81.45,82.79,80.35,81.10,1090000,81.10
1932-01-20,81.10,83.79,80.45,83.57,1210000,83.57
1932-01-21,83.57,85.03,82.70,83.42,1240000,83.42
1932-01-22,83.42,83.51,78.56,78.81,1560000,78.81
1932-01-25,77.98,79.94,77.42,78.66,830000,78.66
1932-01-26,78.92,80.79,78.92,79.76,760000,79.76
1932-01-27,79.20,79.20,76.66,77.82,1280000,77.82
1932-01-28,77.82,78.03,75.85,76.73,1120000,76.73
1932-01-29,76.73,77.14,74.19,76.55,1530000,76.55
1932-02-01,76.32,80.62,76.32,79.63,1520000,79.63
1932-02-02,79.63,80.74,77.61,77.82,1120000,77.82
1932-02-03,77.82,78.96,76.77,78.26,810000,78.26
1932-02-04,78.26,78.88,77.15,77.66,680000,77.66
1932-02-05,77.50,77.50,74.71,75.00,1080000,75.00
1932-02-08,74.45,75.15,72.31,73.45,1150000,73.45
1932-02-09,73.45,74.50,71.85,72.38,1160000,72.38
1932-02-10,72.38,73.98,70.64,71.80,1300000,71.80
1932-02-11,74.27,79.62,74.27,78.60,2560000,78.60
1932-02-15,85.36,85.36,80.88,82.18,1980000,82.18
1932-02-16,82.18,86.51,80.49,85.75,2500000,85.75
1932-02-17,85.75,87.18,81.67,82.24,2190000,82.24
1932-02-18,82.24,85.74,81.45,85.13,1680000,85.13
1932-02-19,85.26,89.84,85.26,85.98,2430000,85.98
1932-02-23,83.59,84.03,79.85,80.26,1280000,80.26
1932-02-24,80.26,83.32,79.57,82.73,1080000,82.73
1932-02-25,82.73,82.92,80.13,82.05,1040000,82.05
1932-02-26,82.05,83.53,81.37,82.09,890000,82.09
1932-02-29,82.02,83.89,80.84,81.44,880000,81.44
1932-03-01,81.44,82.20,80.50,81.87,730000,81.87
1932-03-02,82.10,86.50,82.10,86.28,1760000,86.28
1932-03-03,86.28,88.35,85.47,86.13,1720000,86.13
1932-03-04,86.13,87.87,84.54,86.11,1510000,86.11
1932-03-07,88.49,89.78,86.80,87.16,1580000,87.16
1932-03-08,87.16,89.87,86.90,88.78,1640000,88.78
1932-03-09,88.78,89.87,86.57,86.94,1330000,86.94
1932-03-10,86.94,87.47,85.44,86.25,1050000,86.25
1932-03-11,85.70,85.70,83.26,83.61,1260000,83.61
1932-03-14,84.30,84.30,80.44,81.12,2030000,81.12
1932-03-15,81.12,82.44,79.66,81.02,1470000,81.02
1932-03-16,81.02,81.84,78.76,79.11,1460000,79.11
1932-03-17,79.11,81.55,77.57,80.87,1770000,80.87
1932-03-18,80.59,80.59,77.63,78.82,1410000,78.82
1932-03-21,78.09,80.19,77.32,79.90,890000,79.90
1932-03-22,79.90,80.59,77.79,79.55,1080000,79.55
1932-03-23,79.55,80.08,78.23,78.64,840000,78.64
1932-03-24,78.64,79.58,77.49,77.99,840000,77.99
1932-03-28,75.69,75.79,73.55,75.09,1350000,75.09
1932-03-29,75.09,76.98,74.68,75.50,1110000,75.50
1932-03-30,75.50,77.64,75.08,77.15,1010000,77.15
1932-03-31,77.15,77.80,72.49,73.28,1480000,73.28
1932-04-01,73.28,74.38,71.21,72.18,1530000,72.18
1932-04-04,71.30,71.84,68.32,71.19,1610000,71.19
1932-04-05,70.67,70.67,67.29,68.07,1480000,68.07
1932-04-06,68.07,68.93,65.85,66.46,3000000,66.46
1932-04-07,66.46,68.29,65.23,66.20,1800000,66.20
1932-04-08,65.73,65.73,61.98,62.90,2130000,62.90
1932-04-11,64.48,64.54,60.76,62.04,1700000,62.04
1932-04-12,62.04,64.13,60.62,62.33,1550000,62.33
1932-04-13,62.33,63.74,60.66,61.18,1100000,61.18
1932-04-14,61.18,63.84,59.10,63.27,1720000,63.27
1932-04-15,63.27,66.51,62.21,64.49,1540000,64.49
1932-04-18,63.21,63.21,60.57,60.85,850000,60.85
1932-04-19,60.85,61.45,58.91,59.75,1030000,59.75
1932-04-20,59.75,60.81,58.70,59.46,990000,59.46
1932-04-21,59.46,62.71,59.04,62.01,1110000,62.01
1932-04-22,61.39,61.39,58.26,58.88,920000,58.88
1932-04-25,59.22,60.51,58.06,58.92,640000,58.92
1932-04-26,58.92,61.01,58.51,59.71,790000,59.71
1932-04-27,59.71,62.15,59.40,61.28,1120000,61.28
1932-04-28,61.28,61.36,57.98,58.24,930000,58.24
1932-04-29,57.81,57.81,55.37,55.93,1160000,55.93
1932-05-02,56.11,56.28,54.20,55.37,780000,55.37
1932-05-03,55.37,56.12,53.80,54.15,900000,54.15
1932-05-04,54.15,55.21,52.33,54.88,1320000,54.88
1932-05-05,54.88,55.74,52.73,54.10,1000000,54.10
1932-05-06,54.58,59.76,54.58,59.01,1630000,59.01
1932-05-09,58.04,58.74,56.29,57.04,640000,57.04
1932-05-10,57.04,58.94,56.68,57.68,740000,57.68
1932-05-11,57.68,59.52,57.47,57.83,690000,57.83
1932-05-12,57.71,57.71,54.91,55.62,920000,55.62
1932-05-13,55.33,55.33,53.23,53.46,870000,53.46
1932-05-16,52.48,54.63,50.21,53.96,1310000,53.96
1932-05-17,53.96,55.65,52.16,54.04,930000,54.04
1932-05-18,54.04,54.68,52.28,52.81,680000,52.81
1932-05-19,52.81,53.88,51.79,53.14,680000,53.14
1932-05-20,53.14,55.50,52.97,53.31,770000,53.31
1932-05-23,53.04,54.34,52.61,52.98,560000,52.98
1932-05-24,52.98,53.20,50.59,50.85,980000,50.85
1932-05-25,50.79,50.79,48.65,49.10,1300000,49.10
1932-05-26,49.10,50.72,47.02,49.99,1850000,49.99
1932-05-27,49.94,49.94,47.17,47.47,900000,47.47
1932-05-31,46.93,46.93,44.27,44.74,1480000,44.74
1932-06-01,44.74,48.60,44.13,44.93,1840000,44.93
1932-06-02,44.93,47.74,43.49,47.25,1870000,47.25
1932-06-03,47.35,50.29,47.35,48.40,1890000,48.40
1932-06-06,50.63,50.63,48.54,49.32,960000,49.32
1932-06-07,49.32,49.74,47.18,47.47,830000,47.47
1932-06-08,47.21,47.21,45.01,45.20,990000,45.20
1932-06-09,45.20,47.55,44.45,45.32,1190000,45.32
1932-06-10,45.32,49.52,45.22,48.94,1270000,48.94
1932-06-13,48.26,48.97,47.12,48.11,570000,48.11
1932-06-14,48.11,49.70,47.59,49.00,760000,49.00
1932-06-15,49.37,51.43,49.37,50.62,1160000,50.62
1932-06-16,50.62,51.43,49.73,50.34,850000,50.34
1932-06-17,50.34,50.36,47.44,47.56,790000,47.56
1932-06-20,47.55,48.66,47.41,47.80,390000,47.80
1932-06-21,47.80,48.42,46.47,46.58,500000,46.58
1932-06-22,46.58,46.66,45.43,46.27,610000,46.27
1932-06-23,46.27,47.47,46.15,46.83,470000,46.83
1932-06-24,46.83,47.57,44.55,44.84,770000,44.84
1932-06-27,44.76,44.82,42.52,42.93,770000,42.93
1932-06-28,42.93,44.30,42.31,43.18,830000,43.18
1932-06-29,43.18,44.21,42.54,43.66,630000,43.66
1932-06-30,43.66,44.44,42.41,42.84,630000,42.84
1932-07-01,42.84,44.63,42.64,44.39,610000,44.39
1932-07-05,44.39,44.43,42.53,43.47,610000,43.47
1932-07-06,43.47,44.50,42.31,44.08,730000,44.08
1932-07-07,44.08,44.26,41.63,41.81,780000,41.81
1932-07-08,41.81,42.61,40.56,41.22,720000,41.22
1932-07-11,41.63,43.03,40.92,42.99,600000,42.99
1932-07-12,42.99,43.65,42.36,42.68,700000,42.68
1932-07-13,42.68,45.05,42.35,44.88,980000,44.88
1932-07-14,44.88,45.85,43.91,44.34,1000000,44.34
1932-07-15,44.34,45.82,43.74,45.47,810000,45.47
1932-07-18,45.29,45.61,43.83,44.07,610000,44.07
1932-07-19,44.07,44.51,43.53,43.79,470000,43.79
1932-07-20,44.22,45.56,44.22,45.43,630000,45.43
1932-07-21,45.43,46.86,45.12,46.50,930000,46.50
1932-07-22,46.50,48.31,46.35,47.69,1450000,47.69
1932-07-25,48.01,50.23,48.01,49.78,1550000,49.78
1932-07-26,49.78,50.41,48.49,49.04,1500000,49.04
1932-07-27,49.04,51.71,48.18,51.34,1700000,51.34
1932-07-28,51.34,53.84,50.67,52.61,2730000,52.61
1932-07-29,52.61,54.68,51.52,53.89,2100000,53.89
1932-08-01,54.26,56.92,53.59,54.94,2110000,54.94
1932-08-02,54.94,55.57,52.40,53.16,1440000,53.16
1932-08-03,53.16,58.69,52.99,58.22,2400000,58.22
1932-08-04,58.22,62.13,57.90,59.63,3520000,59.63
1932-08-05,59.73,63.42,59.73,62.60,2680000,62.60
1932-08-08,66.56,71.49,64.86,67.71,5460000,67.71
1932-08-09,67.71,69.53,65.36,67.08,3840000,67.08
1932-08-10,67.08,71.34,65.65,69.39,4430000,69.39
1932-08-11,69.39,71.62,66.95,68.90,4400000,68.90
1932-08-12,68.90,69.06,62.45,63.11,3710000,63.11
1932-08-15,63.19,66.72,62.93,66.51,1910000,66.51
1932-08-16,67.16,70.54,67.16,68.91,3610000,68.91
1932-08-17,68.91,70.56,65.62,67.50,2870000,67.50
1932-08-18,67.50,68.52,65.65,67.93,1790000,67.93
1932-08-19,67.93,69.47,66.10,66.84,2170000,66.84
1932-08-22,67.50,71.11,67.50,70.87,3180000,70.87
1932-08-23,70.87,73.80,70.69,72.13,4570000,72.13
1932-08-24,72.13,74.01,70.82,73.55,3690000,73.55
1932-08-25,73.55,75.88,72.54,73.31,4170000,73.31
1932-08-26,73.31,75.41,71.28,74.43,3120000,74.43
1932-08-29,75.61,77.01,74.25,75.22,3930000,75.22
1932-08-30,75.22,76.73,73.59,74.30,3300000,74.30
1932-08-31,74.30,74.44,71.11,73.16,3000000,73.16
1932-09-01,73.16,74.55,71.92,73.67,2420000,73.67
1932-09-02,74.00,77.12,74.00,76.77,3490000,76.77
1932-09-06,78.33,80.36,76.66,77.28,4360000,77.28
1932-09-07,77.28,80.28,76.78,79.93,4150000,79.93
1932-09-08,79.93,81.39,76.92,77.49,5370000,77.49
1932-09-09,77.49,79.91,75.69,76.19,4040000,76.19
1932-09-12,76.54,76.68,70.81,72.33,4050000,72.33
1932-09-13,71.54,71.54,66.38,69.85,5100000,69.85
1932-09-14,69.85,72.41,65.54,65.88,3250000,65.88
1932-09-15,65.88,68.58,64.27,67.94,3140000,67.94
1932-09-16,67.94,69.84,66.11,67.10,1910000,67.10
1932-09-19,66.44,67.40,64.82,65.06,1260000,65.06
1932-09-20,65.06,67.65,64.68,67.49,1250000,67.49
1932-09-21,69.46,75.53,69.46,75.16,4350000,75.16
1932-09-22,75.16,76.01,72.14,72.71,3690000,72.71
1932-09-23,72.71,75.16,72.42,73.92,2200000,73.92
1932-09-26,74.83,75.67,70.41,71.06,2080000,71.06
1932-09-27,71.06,73.42,69.98,71.49,1400000,71.49
1932-09-28,71.49,74.07,71.40,73.52,1380000,73.52
1932-09-29,73.52,74.36,71.24,71.53,1340000,71.53
1932-09-30,71.53,72.00,69.75,71.56,1160000,71.56
1932-10-03,72.09,72.32,69.88,71.21,1000000,71.21
1932-10-04,71.21,72.63,70.45,71.16,1240000,71.16
1932-10-05,70.92,70.92,65.90,66.07,2950000,66.07
1932-10-06,66.07,67.08,64.67,66.28,1940000,66.28
1932-10-07,66.28,66.89,62.16,62.67,2300000,62.67
1932-10-10,61.17,62.57,57.67,58.47,2280000,58.47
1932-10-11,59.07,62.52,59.07,61.66,1750000,61.66
1932-10-13,61.66,62.54,58.84,59.76,1230000,59.76
1932-10-14,60.27,65.45,60.27,63.84,2030000,63.84
1932-10-17,64.07,64.07,62.21,62.69,770000,62.69
1932-10-18,62.69,64.82,62.06,63.49,1020000,63.49
1932-10-19,63.49,66.06,63.35,65.74,1300000,65.74
1932-10-20,65.74,66.13,63.92,64.40,1060000,64.40
1932-10-21,63.64,63.64,60.71,61.01,1240000,61.01
1932-10-24,60.85,61.58,60.07,61.03,550000,61.03
1932-10-25,61.03,61.69,59.70,60.32,600000,60.32
1932-10-26,60.32,61.73,59.03,61.36,860000,61.36
1932-10-27,61.36,62.83,60.77,61.86,720000,61.86
1932-10-28,61.86,63.51,61.81,63.09,690000,63.09
1932-10-31,62.09,62.19,61.06,61.90,390000,61.90
1932-11-01,61.57,61.57,59.86,60.22,520000,60.22
1932-11-02,60.22,61.13,57.96,58.53,1100000,58.53
1932-11-03,58.53,59.06,57.21,58.28,1020000,58.28
1932-11-04,58.99,62.07,58.99,61.53,970000,61.53
1932-11-07,63.22,65.43,63.22,64.58,1610000,64.58
1932-11-09,64.58,65.42,61.02,61.67,1270000,61.67
1932-11-10,61.67,65.61,61.44,65.54,1570000,65.54
1932-11-11,65.54,68.27,65.41,68.03,2630000,68.03
1932-11-14,67.88,67.88,64.87,65.57,1310000,65.57
1932-11-15,65.57,66.17,63.54,65.26,1050000,65.26
1932-11-16,65.26,65.26,62.56,63.24,950000,63.24
1932-11-17,63.24,63.83,62.18,62.99,710000,62.99
1932-11-18,62.99,64.73,62.66,62.96,730000,62.96
1932-11-21,64.14,64.68,63.23,63.65,610000,63.65
1932-11-22,63.65,64.40,62.86,63.16,540000,63.16
1932-11-23,62.60,62.60,59.10,59.47,1200000,59.47
1932-11-25,59.47,59.54,57.47,58.78,1000000,58.78
1932-11-28,58.89,59.71,58.10,59.17,540000,59.17
1932-11-29,59.17,59.74,58.31,58.77,530000,58.77
1932-11-30,58.77,59.33,55.94,56.35,1090000,56.35
1932-12-01,56.35,58.40,56.02,58.02,760000,58.02
1932-12-02,57.50,57.50,55.70,55.91,690000,55.91
1932-12-05,55.83,58.06,55.58,56.53,730000,56.53
1932-12-06,56.95,59.96,56.95,59.58,1110000,59.58
1932-12-07,59.58,60.97,59.12,59.77,1190000,59.77
1932-12-08,59.77,60.51,58.97,60.05,710000,60.05
1932-12-09,60.05,61.90,59.28,61.58,1180000,61.58
1932-12-12,61.25,62.50,60.68,61.48,920000,61.48
1932-12-13,61.38,61.38,59.98,60.35,730000,60.35
1932-12-14,60.35,62.11,59.19,61.93,1020000,61.93
1932-12-15,61.93,62.89,60.98,61.16,1180000,61.16
1932-12-16,61.16,61.40,59.75,60.52,920000,60.52
1932-12-19,60.11,61.51,59.82,60.08,920000,60.08
1932-12-20,60.08,60.19,58.28,58.78,1000000,58.78
1932-12-21,58.78,59.65,58.27,58.97,730000,58.97
1932-12-22,58.97,59.29,56.24,56.55,1300000,56.55
1932-12-23,56.55,57.30,56.07,56.80,930000,56.80
1932-12-27,57.98,58.57,56.95,57.60,800000,57.60
1932-12-28,57.60,59.49,57.10,57.85,1600000,57.85
1932-12-29,57.85,59.38,57.39,59.12,1610000,59.12
1932-12-30,59.12,60.84,58.82,60.26,1050000,60.26
1933-01-03,59.93,60.17,58.87,59.29,490000,59.29
1933-01-04,59.54,62.62,59.54,62.35,1090000,62.35
1933-01-05,62.35,63.39,61.58,62.25,1140000,62.25
1933-01-06,62.25,63.85,62.07,62.96,1140000,62.96
1933-01-09,62.96,63.64,61.90,62.31,930000,62.31
1933-01-10,62.31,64.57,61.83,64.35,1150000,64.35
1933-01-11,64.35,65.28,63.62,63.81,1620000,63.81
1933-01-12,63.81,64.80,62.84,63.09,920000,63.09
1933-01-13,63.09,63.94,62.12,63.18,830000,63.18
1933-01-16,63.09,63.87,61.38,61.62,870000,61.62
1933-01-17,61.62,62.09,60.93,61.75,660000,61.75
1933-01-18,61.75,62.03,60.07,60.36,690000,60.36
1933-01-19,60.37,61.99,60.37,61.02,620000,61.02
1933-01-20,61.02,62.68,60.90,61.63,710000,61.63
1933-01-23,61.79,62.10,60.55,61.46,660000,61.46
1933-01-24,61.46,61.99,60.67,61.30,490000,61.30
1933-01-25,61.30,62.66,60.84,62.33,750000,62.33
1933-01-26,62.33,62.79,61.61,61.73,810000,61.73
1933-01-27,61.73,61.98,60.03,61.43,970000,61.43
1933-01-30,60.71,61.05,60.09,60.77,480000,60.77
1933-01-31,60.77,61.34,60.48,60.90,660000,60.90
1933-02-01,60.89,60.89,58.63,59.08,1190000,59.08
1933-02-02,58.90,58.90,57.45,58.03,1250000,58.03
1933-02-03,58.03,58.46,57.11,58.11,910000,58.11
1933-02-06,57.55,58.27,56.65,58.07,670000,58.07
1933-02-07,58.07,58.67,57.50,58.38,590000,58.38
1933-02-08,58.38,59.21,57.85,58.87,720000,58.87
1933-02-09,59.17,60.85,59.17,60.09,1080000,60.09
1933-02-10,60.06,60.06,58.81,59.11,720000,59.11
1933-02-14,58.19,58.19,56.04,56.57,1540000,56.57
1933-02-15,56.57,57.59,56.08,56.71,750000,56.71
1933-02-16,56.63,56.63,54.69,55.49,1080000,55.49
1933-02-17,55.49,56.78,55.15,56.37,650000,56.37
1933-02-20,55.61,55.61,53.82,54.26,860000,54.26
1933-02-21,54.26,54.84,53.52,53.99,690000,53.99
1933-02-23,53.60,53.60,51.65,51.94,1330000,51.94
1933-02-24,51.94,54.13,51.13,53.84,1070000,53.84
1933-02-27,50.93,52.13,49.68,50.16,1250000,50.16
1933-02-28,50.16,52.12,49.83,51.39,910000,51.39
1933-03-01,51.39,52.97,50.81,52.54,790000,52.54
1933-03-02,52.54,53.01,50.25,52.54,1000000,52.54
1933-03-03,52.54,55.44,51.54,53.84,1410000,53.84
1933-03-15,57.11,62.55,57.11,62.10,3070000,62.10
1933-03-16,62.10,64.56,62.05,62.95,3300000,62.95
1933-03-17,62.54,62.54,60.32,60.73,1730000,60.73
1933-03-20,60.56,61.33,59.72,59.90,780000,59.90
1933-03-21,59.85,59.85,57.23,57.58,1210000,57.58
1933-03-22,57.58,58.48,56.35,56.86,990000,56.86
1933-03-23,57.69,59.91,57.69,58.06,980000,58.06
1933-03-24,58.06,58.41,56.90,57.93,640000,57.93
1933-03-27,57.62,57.62,56.31,56.53,500000,56.53
1933-03-28,56.53,58.02,56.12,57.92,600000,57.92
1933-03-29,57.90,57.90,56.57,56.81,640000,56.81
1933-03-30,56.81,57.17,56.10,56.49,620000,56.49
1933-03-31,56.49,57.05,54.94,55.40,880000,55.40
1933-04-03,55.66,56.62,55.26,55.69,600000,55.69
1933-04-04,55.69,56.61,55.00,56.09,720000,56.09
1933-04-05,56.53,58.69,56.53,57.50,1150000,57.50
1933-04-06,57.73,59.56,57.73,58.80,1230000,58.80
1933-04-07,58.80,60.06,58.18,58.78,950000,58.78
1933-04-10,59.98,62.23,59.98,62.11,1760000,62.11
1933-04-11,62.11,62.65,60.71,61.15,1440000,61.15
1933-04-12,61.08,61.08,59.68,60.26,750000,60.26
1933-04-13,60.35,63.31,60.35,62.69,1660000,62.69
1933-04-17,62.75,62.75,60.93,61.59,1010000,61.59
1933-04-18,61.59,63.31,60.74,62.65,1440000,62.65
1933-04-19,63.56,68.70,63.56,68.31,5090000,68.31
1933-04-20,69.78,75.20,69.78,72.27,7130000,72.27
1933-04-21,72.27,72.80,68.64,69.78,5220000,69.78
1933-04-24,72.32,74.84,72.32,73.69,4810000,73.69
1933-04-25,73.69,73.70,70.77,72.45,3500000,72.45
1933-04-26,72.45,73.58,70.86,72.64,2920000,72.64
1933-04-27,72.64,73.06,70.72,71.71,1880000,71.71
1933-04-28,71.71,73.34,69.78,73.10,2160000,73.10
1933-05-01,77.66,79.98,76.91,77.79,6050000,77.79
1933-05-02,77.79,78.37,75.66,77.29,3900000,77.29
1933-05-03,77.29,78.92,75.69,77.37,4640000,77.37
1933-05-04,77.37,79.80,76.19,79.16,4590000,79.16
1933-05-05,79.16,81.27,78.81,79.78,5000000,79.78
1933-05-08,77.61,79.67,76.01,76.63,3200000,76.63
1933-05-09,76.63,78.03,75.61,77.23,2230000,77.23
1933-05-10,77.95,81.01,77.95,80.78,3820000,80.78
1933-05-11,81.18,83.61,81.18,82.48,6160000,82.48
1933-05-12,82.48,82.75,80.13,82.14,4560000,82.14
1933-05-15,80.85,81.23,79.06,79.70,3150000,79.70
1933-05-16,79.70,82.25,79.54,81.29,3290000,81.29
1933-05-17,81.33,84.18,81.33,82.64,4790000,82.64
1933-05-18,82.64,84.13,80.70,82.57,4110000,82.57
1933-05-19,82.57,83.20,80.65,81.75,3280000,81.75
1933-05-22,80.21,81.08,78.61,79.94,2220000,79.94
1933-05-23,80.56,83.49,80.56,83.06,3140000,83.06
1933-05-24,83.53,85.47,83.53,84.29,4710000,84.29
1933-05-25,84.29,85.48,82.70,83.73,4010000,83.73
1933-05-26,83.73,86.98,83.47,86.42,4350000,86.42
1933-05-29,89.61,91.33,87.87,90.02,6950000,90.02
1933-05-31,90.02,91.05,87.72,88.11,6080000,88.11
1933-06-01,88.11,90.57,87.37,89.10,4750000,89.10
1933-06-02,89.10,92.66,88.97,92.21,6880000,92.21
1933-06-05,90.02,92.37,89.14,91.89,5010000,91.89
1933-06-06,91.89,93.83,90.66,91.90,6220000,91.90
1933-06-07,91.90,94.38,91.04,92.98,6640000,92.98
1933-06-08,92.98,95.15,91.59,93.52,6360000,93.52
1933-06-09,93.52,95.03,91.64,94.29,5310000,94.29
1933-06-12,94.42,97.10,94.16,96.75,5810000,96.75
1933-06-13,96.75,97.92,94.21,94.79,6300000,94.79
1933-06-14,94.79,96.29,91.41,94.06,5550000,94.06
1933-06-15,93.94,93.94,88.17,88.87,4890000,88.87
1933-06-16,88.87,91.11,86.48,89.22,5710000,89.22
1933-06-19,92.86,96.36,92.86,95.99,5480000,95.99
1933-06-20,95.99,98.34,94.57,95.23,5540000,95.23
1933-06-21,95.23,97.34,94.41,95.91,3890000,95.91
1933-06-22,95.91,97.79,91.69,92.93,4370000,92.93
1933-06-23,92.93,95.59,91.93,95.53,3310000,95.53
1933-06-26,95.93,99.10,95.93,98.49,4530000,98.49
1933-06-27,98.49,100.27,98.01,98.74,5640000,98.74
1933-06-28,98.74,100.48,96.69,97.74,5510000,97.74
1933-06-29,97.74,99.23,95.90,96.99,4590000,96.99
1933-06-30,96.99,98.69,95.50,98.14,3630000,98.14
1933-07-03,101.64,104.99,101.64,103.77,6720000,103.77
1933-07-05,103.77,104.70,101.02,102.73,5800000,102.73
1933-07-06,102.73,105.56,101.21,104.98,6540000,104.98
1933-07-07,104.98,107.51,103.23,105.35,6970000,105.35
1933-07-10,105.15,105.87,103.12,104.08,4840000,104.08
1933-07-11,104.08,105.10,101.97,103.08,5240000,103.08
1933-07-12,103.08,105.46,101.87,104.55,5190000,104.55
1933-07-13,104.55,107.77,104.54,105.51,7450000,105.51
1933-07-14,105.51,107.63,103.94,105.04,5230000,105.04
1933-07-17,106.22,110.30,106.22,108.27,6380000,108.27
1933-07-18,108.27,110.53,106.98,108.67,6590000,108.67
1933-07-19,108.67,109.23,102.32,103.58,7450000,103.58
1933-07-20,103.58,105.65,94.76,96.26,8120000,96.26
1933-07-21,96.26,98.69,84.45,88.71,9570000,88.71
1933-07-24,90.63,94.75,90.63,94.28,3420000,94.28
1933-07-25,94.28,96.27,91.77,92.83,3540000,92.83
1933-07-26,92.83,95.50,92.23,95.05,2040000,95.05
1933-07-27,95.05,97.28,94.12,96.03,2460000,96.03
1933-07-28,95.90,95.90,93.75,94.54,1390000,94.54
1933-07-31,94.18,94.18,87.75,90.77,3090000,90.77
1933-08-01,90.77,93.23,89.61,92.70,1780000,92.70
1933-08-02,92.70,95.27,91.97,94.84,1730000,94.84
1933-08-03,94.84,95.86,93.21,94.10,1510000,94.10
1933-08-04,93.45,93.45,92.03,92.62,500000,92.62
1933-08-07,92.62,93.32,91.63,92.55,770000,92.55
1933-08-08,93.16,96.10,93.16,95.84,1230000,95.84
1933-08-09,96.17,99.39,96.17,99.06,2560000,99.06
1933-08-10,99.06,100.14,96.48,97.58,2820000,97.58
1933-08-11,97.58,98.68,96.28,97.47,1340000,97.47
1933-08-14,97.40,97.40,94.63,96.53,1220000,96.53
1933-08-15,96.53,97.53,95.72,96.63,910000,96.63
1933-08-16,96.28,96.28,92.95,94.44,1800000,94.44
1933-08-17,94.44,99.49,93.59,99.30,2470000,99.30
1933-08-18,99.30,100.77,96.81,98.32,2090000,98.32
1933-08-21,98.57,100.86,98.57,100.17,1560000,100.17
1933-08-22,100.17,101.71,99.02,101.34,1960000,101.34
1933-08-23,101.34,102.75,99.58,100.38,2580000,100.38
1933-08-24,100.38,102.77,99.52,101.41,1730000,101.41
1933-08-25,102.84,105.60,102.84,105.07,3330000,105.07
1933-08-28,105.07,105.53,103.02,104.72,2120000,104.72
1933-08-29,104.72,105.39,100.23,103.59,3120000,103.59
1933-08-30,103.59,104.13,100.38,102.35,2170000,102.35
1933-08-31,102.35,103.31,101.48,102.41,1140000,102.41
1933-09-01,102.41,103.89,101.86,103.66,1220000,103.66
1933-09-05,103.34,103.34,99.80,100.22,1250000,100.22
1933-09-06,100.22,100.90,97.74,100.33,1890000,100.33
1933-09-07,100.33,101.12,98.82,99.20,1070000,99.20
1933-09-08,99.20,100.41,98.16,99.58,1300000,99.58
1933-09-11,99.42,103.74,99.26,103.59,1920000,103.59
1933-09-12,103.59,104.90,102.33,102.84,2240000,102.84
1933-09-13,102.90,104.13,102.90,103.65,740000,103.65
1933-09-14,103.81,106.53,103.81,104.66,2900000,104.66
1933-09-15,104.66,106.14,102.14,102.63,2450000,102.63
1933-09-18,105.32,107.68,104.36,105.30,2720000,105.30
1933-09-19,105.30,106.25,102.44,105.74,2820000,105.74
1933-09-20,105.71,105.71,102.26,103.99,2420000,103.99
1933-09-21,102.29,102.29,97.15,97.56,3650000,97.56
1933-09-22,97.56,99.93,95.73,99.06,3320000,99.06
1933-09-25,99.34,99.34,96.46,98.03,1310000,98.03
1933-09-26,98.03,100.23,96.84,97.41,1430000,97.41
1933-09-27,96.91,96.91,92.44,93.18,2320000,93.18
1933-09-28,93.18,95.30,92.89,94.66,1440000,94.66
1933-09-29,94.66,97.21,93.94,94.24,1640000,94.24
1933-10-02,94.82,95.32,92.69,92.99,960000,92.99
1933-10-03,92.99,94.43,91.93,93.55,930000,93.55
1933-10-04,94.89,99.21,94.89,98.60,2140000,98.60
1933-10-05,98.60,99.34,96.95,98.05,1660000,98.05
1933-10-06,98.05,99.18,95.92,97.54,1460000,97.54
1933-10-09,98.20,100.58,98.14,99.72,1250000,99.72
1933-10-10,99.72,100.20,98.05,98.77,1140000,98.77
1933-10-11,98.77,99.94,97.54,98.85,1030000,98.85
1933-10-13,98.77,98.77,95.14,95.36,1270000,95.36
1933-10-16,94.93,94.93,89.35,90.49,2670000,90.49
1933-10-17,90.49,93.47,88.69,92.67,2480000,92.67
1933-10-18,92.67,92.72,88.47,88.95,1730000,88.95
1933-10-19,88.62,88.62,84.26,84.38,2900000,84.38
1933-10-20,84.38,88.41,83.57,86.63,2700000,86.63
1933-10-23,86.25,90.54,86.25,88.13,2130000,88.13
1933-10-24,88.13,91.67,87.10,91.35,2110000,91.35
1933-10-25,91.35,95.23,91.23,93.54,2880000,93.54
1933-10-26,93.54,93.95,91.29,92.02,1220000,92.02
1933-10-27,92.02,94.11,90.83,93.22,1110000,93.22
1933-10-30,92.01,93.99,88.05,88.43,1470000,88.43
1933-10-31,88.43,89.44,86.50,88.16,1130000,88.16
1933-11-01,88.16,89.92,86.83,89.62,1140000,89.62
1933-11-02,89.62,91.38,89.17,90.54,1120000,90.54
1933-11-03,90.54,93.92,89.96,93.60,1500000,93.60
1933-11-06,93.09,93.14,91.67,92.50,690000,92.50
1933-11-08,92.50,96.05,91.82,95.54,1800000,95.54
1933-11-09,95.54,98.34,95.46,96.40,2900000,96.40
1933-11-10,96.40,97.21,94.60,95.06,1370000,95.06
1933-11-13,96.10,97.15,95.25,95.98,1090000,95.98
1933-11-14,95.98,98.26,94.73,95.50,2170000,95.50
1933-11-15,95.50,96.35,93.27,94.36,1350000,94.36
1933-11-16,94.36,99.34,94.12,99.01,2580000,99.01
1933-11-17,99.01,100.59,97.54,98.09,2320000,98.09
1933-11-20,98.67,101.83,98.52,101.28,1900000,101.28
1933-11-21,101.28,101.94,99.67,100.29,1800000,100.29
1933-11-22,100.29,101.61,98.80,100.07,1570000,100.07
1933-11-23,100.07,100.29,97.20,98.59,1370000,98.59
1933-11-24,98.59,100.81,98.09,99.52,1420000,99.52
1933-11-27,99.28,99.45,95.32,95.77,1560000,95.77
1933-11-28,95.77,97.79,95.59,96.23,1010000,96.23
1933-11-29,96.57,98.51,96.57,98.14,750000,98.14
1933-12-01,98.41,100.08,98.41,98.89,810000,98.89
1933-12-04,99.07,99.41,98.19,98.89,670000,98.89
1933-12-05,99.20,102.44,99.20,101.99,2020000,101.99
1933-12-06,101.99,102.72,100.70,101.28,1440000,101.28
1933-12-07,101.28,103.01,101.07,102.04,1680000,102.04
1933-12-08,102.04,102.47,100.30,101.04,1330000,101.04
1933-12-11,102.92,103.97,101.63,101.94,2450000,101.94
1933-12-12,101.94,103.03,101.06,101.64,1650000,101.64
1933-12-13,101.64,101.98,99.94,100.69,1330000,100.69
1933-12-14,100.69,102.92,100.58,101.44,1560000,101.44
1933-12-15,101.44,101.67,99.44,99.95,1170000,99.95
1933-12-18,98.06,98.42,95.77,97.20,1340000,97.20
1933-12-19,97.20,97.99,96.30,97.25,1030000,97.25
1933-12-20,97.25,97.96,93.70,95.28,2160000,95.28
1933-12-21,95.28,96.16,94.78,95.50,1020000,95.50
1933-12-22,95.93,99.90,95.93,98.87,2420000,98.87
1933-12-26,97.76,97.76,95.56,96.30,1300000,96.30
1933-12-27,96.30,98.21,95.16,96.80,3080000,96.80
1933-12-28,97.16,100.04,97.16,99.29,1480000,99.29
1933-12-29,99.29,99.73,97.85,98.67,1130000,98.67
1934-01-02,99.90,101.94,99.61,100.36,1270000,100.36
1934-01-03,100.36,100.83,97.75,99.09,1380000,99.09
1934-01-04,99.09,99.13,96.48,98.78,1190000,98.78
1934-01-05,98.78,99.39,96.97,97.23,1060000,97.23
1934-01-08,96.94,97.93,96.26,96.73,720000,96.73
1934-01-09,97.09,98.53,97.09,97.57,870000,97.57
1934-01-10,97.78,99.99,97.78,99.77,1420000,99.77
1934-01-11,99.77,100.49,98.77,99.38,1700000,99.38
1934-01-12,99.38,99.98,98.24,98.73,1600000,98.73
1934-01-15,99.50,103.48,99.50,103.19,3740000,103.19
1934-01-16,103.19,104.60,102.66,103.40,3440000,103.40
1934-01-17,103.40,104.87,102.38,103.50,2850000,103.50
1934-01-18,103.50,104.48,102.50,103.30,2130000,103.30
1934-01-19,103.46,106.19,103.46,105.60,3540000,105.60
1934-01-22,105.52,106.92,104.34,105.09,2660000,105.09
1934-01-23,105.09,107.00,104.47,106.62,2380000,106.62
1934-01-24,106.62,108.20,106.26,107.02,3370000,107.02
1934-01-25,107.02,107.52,105.44,106.85,2270000,106.85
1934-01-26,106.85,107.93,105.85,106.38,2510000,106.38
1934-01-29,106.11,108.42,106.11,107.90,2780000,107.90
1934-01-30,107.91,110.06,107.91,108.99,4240000,108.99
1934-01-31,108.99,109.17,106.81,107.22,3110000,107.22
1934-02-01,107.94,110.35,107.94,108.95,4710000,108.95
1934-02-02,108.95,109.69,107.67,108.31,2870000,108.31
1934-02-05,109.50,111.93,109.50,110.74,4940000,110.74
1934-02-06,110.74,111.25,108.88,110.24,4330000,110.24
1934-02-07,110.20,110.20,106.53,107.95,4500000,107.95
1934-02-08,107.95,109.09,106.05,108.45,3200000,108.45
1934-02-09,108.45,108.76,104.29,106.09,3340000,106.09
1934-02-13,105.47,107.35,104.78,106.10,2060000,106.10
1934-02-14,106.10,107.21,104.64,106.78,1940000,106.78
1934-02-15,106.92,109.04,106.92,108.30,2980000,108.30
1934-02-16,108.30,109.96,107.60,108.61,2770000,108.61
1934-02-19,109.07,109.57,107.04,107.53,2350000,107.53
1934-02-20,107.53,108.68,107.24,108.14,1220000,108.14
1934-02-21,108.14,109.39,107.55,108.50,1900000,108.50
1934-02-23,108.50,109.36,105.72,106.14,2290000,106.14
1934-02-26,104.49,104.49,102.21,103.12,2190000,103.12
1934-02-27,103.12,104.55,102.63,103.67,1270000,103.67
1934-02-28,103.67,105.37,103.09,103.46,1320000,103.46
1934-03-01,103.46,103.81,101.93,103.18,1240000,103.18
1934-03-02,103.74,105.99,103.74,105.79,1480000,105.79
1934-03-05,105.56,105.89,103.79,105.02,950000,105.02
1934-03-06,104.94,104.94,103.40,103.84,810000,103.84
1934-03-07,103.84,104.59,101.12,101.59,1730000,101.59
1934-03-08,101.59,103.44,100.78,103.21,1700000,103.21
1934-03-09,103.21,103.91,102.13,102.44,1370000,102.44
1934-03-12,102.77,104.61,102.66,104.23,1260000,104.23
1934-03-13,104.23,104.89,103.54,104.00,1280000,104.00
1934-03-14,104.00,104.69,103.31,103.54,1360000,103.54
1934-03-15,103.54,103.73,101.43,102.21,1340000,102.21
1934-03-16,102.21,103.26,101.46,102.72,1170000,102.72
1934-03-19,101.04,101.04,98.99,99.68,1510000,99.68
1934-03-20,99.68,101.82,98.75,101.01,1540000,101.01
1934-03-21,100.73,100.73,98.45,99.33,1070000,99.33
1934-03-22,99.33,100.94,98.87,100.54,1030000,100.54
1934-03-23,100.53,100.53,99.47,99.80,760000,99.80
1934-03-26,100.92,102.67,100.70,100.95,1280000,100.95
1934-03-27,99.32,99.32,97.41,98.76,1590000,98.76
1934-03-28,98.76,99.84,98.60,99.02,840000,99.02
1934-03-29,99.18,100.83,99.18,100.31,1020000,100.31
1934-04-02,101.85,102.82,101.41,101.96,1370000,101.96
1934-04-03,101.96,103.00,101.18,102.74,1340000,102.74
1934-04-04,102.74,103.91,102.21,103.19,1560000,103.19
1934-04-05,103.19,104.09,102.47,103.37,1420000,103.37
1934-04-06,103.37,104.30,102.86,103.97,1010000,103.97
1934-04-09,103.60,104.07,102.92,103.54,850000,103.54
1934-04-10,103.95,105.51,103.95,105.05,1410000,105.05
1934-04-11,105.05,106.23,104.64,105.16,1550000,105.16
1934-04-12,105.16,105.82,104.30,104.80,1330000,104.80
1934-04-13,104.80,105.72,104.42,104.98,1180000,104.98
1934-04-16,105.04,105.31,102.88,103.57,1290000,103.57
1934-04-17,103.57,104.82,103.34,104.46,940000,104.46
1934-04-18,104.58,106.26,104.58,105.45,1540000,105.45
1934-04-19,105.45,106.18,104.34,105.52,1330000,105.52
1934-04-20,105.52,107.00,105.08,106.55,1890000,106.55
1934-04-23,106.34,106.73,105.31,105.92,1110000,105.92
1934-04-24,105.92,106.19,104.70,105.31,1270000,105.31
1934-04-25,105.31,105.55,104.53,105.05,960000,105.05
1934-04-26,105.05,105.51,102.95,103.56,1640000,103.56
1934-04-27,103.56,104.30,103.12,103.65,840000,103.65
1934-04-30,102.72,102.72,100.31,100.49,1490000,100.49
1934-05-01,100.49,101.20,99.55,100.62,1340000,100.62
1934-05-02,100.62,101.36,98.47,98.82,1340000,98.82
1934-05-03,98.82,100.06,98.36,98.94,1110000,98.94
1934-05-04,99.02,100.66,99.02,99.29,840000,99.29
1934-05-07,98.20,98.71,94.30,95.51,2360000,95.51
1934-05-08,95.51,97.73,94.47,97.16,1860000,97.16
1934-05-09,97.16,97.81,95.38,95.71,1030000,95.71
1934-05-10,95.59,95.59,92.16,93.91,2130000,93.91
1934-05-11,93.91,95.19,92.99,93.18,1000000,93.18
1934-05-14,92.22,92.95,89.10,91.81,1680000,91.81
1934-05-15,91.81,93.65,91.47,92.84,890000,92.84
1934-05-16,92.84,93.83,91.95,92.73,720000,92.73
1934-05-17,92.73,96.17,92.63,95.98,1290000,95.98
1934-05-18,95.98,96.57,94.62,95.17,910000,95.17
1934-05-21,95.13,95.96,94.81,95.76,380000,95.76
1934-05-22,95.76,96.29,93.26,93.61,830000,93.61
1934-05-23,93.61,93.74,92.23,92.86,660000,92.86
1934-05-24,92.86,94.08,92.57,93.37,500000,93.37
1934-05-25,93.37,94.96,93.25,94.50,540000,94.50
1934-05-28,95.32,96.33,95.32,95.56,620000,95.56
1934-05-29,95.56,95.85,94.85,95.32,380000,95.32
1934-05-31,94.78,94.78,93.71,94.00,440000,94.00
1934-06-01,93.71,93.71,91.70,91.79,630000,91.79
1934-06-04,91.84,93.04,91.84,92.73,360000,92.73
1934-06-05,92.74,94.94,92.74,94.66,740000,94.66
1934-06-06,94.66,95.68,94.27,94.77,670000,94.77
1934-06-07,94.77,95.24,94.04,94.72,470000,94.72
1934-06-08,94.82,98.55,94.82,98.44,1610000,98.44
1934-06-11,98.70,98.70,97.40,97.82,750000,97.82
1934-06-12,97.82,99.60,97.77,98.78,950000,98.78
1934-06-13,98.78,99.92,98.32,98.75,880000,98.75
1934-06-14,98.49,98.49,96.92,97.15,630000,97.15
1934-06-15,97.23,99.29,97.23,98.70,730000,98.70
1934-06-18,99.85,100.70,99.32,100.42,610000,100.42
1934-06-19,100.42,101.11,98.75,99.02,850000,99.02
1934-06-20,99.02,99.10,97.94,98.25,550000,98.25
1934-06-21,98.25,98.62,97.39,97.50,530000,97.50
1934-06-22,97.50,97.87,95.48,95.93,930000,95.93
1934-06-25,96.59,97.03,95.49,95.79,490000,95.79
1934-06-26,95.79,97.53,95.46,97.33,620000,97.33
1934-06-27,97.33,98.31,96.74,96.94,630000,96.94
1934-06-28,96.94,97.88,96.18,97.14,640000,97.14
1934-06-29,96.84,96.84,95.59,95.75,440000,95.75
1934-07-02,95.71,95.71,94.59,94.80,410000,94.80
1934-07-03,94.80,95.13,94.25,94.77,400000,94.77
1934-07-05,95.19,96.92,95.19,96.44,440000,96.44
1934-07-06,96.56,97.80,96.56,97.32,460000,97.32
1934-07-09,97.15,97.54,96.54,97.04,320000,97.04
1934-07-10,97.04,98.63,97.02,98.07,650000,98.07
1934-07-11,98.12,99.35,98.12,98.67,650000,98.67
1934-07-12,98.67,99.01,97.93,98.32,470000,98.32
1934-07-13,98.32,99.08,97.66,98.82,530000,98.82
1934-07-16,98.51,98.51,96.91,97.04,590000,97.04
1934-07-17,97.04,97.75,96.50,96.79,620000,96.79
1934-07-18,97.18,98.45,97.18,98.26,490000,98.26
1934-07-19,98.26,98.70,96.92,97.24,610000,97.24
1934-07-20,97.20,97.20,94.43,94.74,1240000,94.74
1934-07-23,94.62,95.17,91.96,91.98,1880000,91.98
1934-07-24,91.98,92.91,90.63,91.01,1600000,91.01
1934-07-25,91.01,92.08,90.09,91.57,1350000,91.57
1934-07-26,91.32,91.32,84.58,85.51,3340000,85.51
1934-07-27,86.64,88.86,86.64,87.84,2210000,87.84
1934-07-30,88.72,88.96,86.90,88.17,810000,88.17
1934-07-31,88.17,88.51,87.17,88.05,360000,88.05
1934-08-01,88.55,90.96,88.55,90.57,780000,90.57
1934-08-02,90.57,91.12,89.75,90.87,560000,90.87
1934-08-03,90.87,91.08,89.82,90.14,470000,90.14
1934-08-06,88.43,88.51,86.32,88.11,780000,88.11
1934-08-07,88.11,89.10,86.70,87.47,610000,87.47
1934-08-08,87.47,89.28,87.16,88.97,690000,88.97
1934-08-09,88.97,91.80,87.19,91.34,1420000,91.34
1934-08-10,91.34,91.47,89.39,89.66,770000,89.66
1934-08-13,89.79,92.56,89.69,91.80,810000,91.80
1934-08-14,91.80,91.98,90.82,91.12,530000,91.12
1934-08-15,91.12,91.70,90.66,91.00,580000,91.00
1934-08-16,91.08,92.51,91.08,91.69,610000,91.69
1934-08-17,91.69,92.25,91.00,91.12,480000,91.12
1934-08-20,90.86,91.02,90.08,90.44,280000,90.44
1934-08-21,90.87,92.70,90.87,92.57,580000,92.57
1934-08-22,92.68,94.95,92.68,94.32,1300000,94.32
1934-08-23,94.32,94.97,93.64,94.05,750000,94.05
1934-08-24,94.05,95.55,93.85,95.48,750000,95.48
1934-08-27,95.31,95.31,94.25,94.46,530000,94.46
1934-08-28,94.46,94.48,93.55,94.19,400000,94.19
1934-08-29,94.19,95.59,93.64,93.69,760000,93.69
1934-08-30,93.59,93.59,92.01,92.76,650000,92.76
1934-08-31,92.76,93.05,92.05,92.86,400000,92.86
1934-09-04,92.59,92.59,91.74,92.30,310000,92.30
1934-09-05,92.64,93.96,92.64,93.65,480000,93.65
1934-09-06,93.65,94.05,91.67,91.82,600000,91.82
1934-09-07,91.82,92.52,90.50,90.99,690000,90.99
1934-09-10,90.83,91.32,89.04,89.27,700000,89.27
1934-09-11,89.27,89.75,88.42,89.25,630000,89.25
1934-09-12,89.25,90.14,89.14,89.62,400000,89.62
1934-09-13,89.62,90.45,89.12,89.44,420000,89.44
1934-09-14,89.25,89.25,86.64,86.83,840000,86.83
1934-09-17,87.34,87.41,85.72,86.69,650000,86.69
1934-09-18,86.69,87.84,86.57,87.37,530000,87.37
1934-09-19,87.91,89.58,87.91,89.34,560000,89.34
1934-09-20,89.34,89.93,88.76,89.35,490000,89.35
1934-09-21,89.65,91.34,89.65,91.10,710000,91.10
1934-09-24,91.08,91.50,89.97,90.45,510000,90.45
1934-09-25,90.45,92.79,89.91,92.72,840000,92.72
1934-09-26,92.72,93.12,92.05,92.44,800000,92.44
1934-09-27,92.44,94.02,92.23,93.40,800000,93.40
1934-09-28,93.40,93.52,92.24,92.49,510000,92.49
1934-10-01,92.17,92.17,90.14,90.41,620000,90.41
1934-10-02,90.41,91.44,90.30,90.88,370000,90.88
1934-10-03,90.88,91.82,90.66,91.04,410000,91.04
1934-10-04,91.04,91.44,89.84,91.01,610000,91.01
1934-10-05,91.74,93.58,91.74,92.96,870000,92.96
1934-10-08,92.85,93.21,92.16,92.50,450000,92.50
1934-10-09,92.50,93.03,91.31,91.71,770000,91.71
1934-10-10,91.78,94.01,91.78,93.75,990000,93.75
1934-10-11,93.94,96.04,93.94,95.50,1400000,95.50
1934-10-15,94.90,95.37,94.01,94.16,510000,94.16
1934-10-16,94.16,95.81,94.15,95.25,680000,95.25
1934-10-17,95.25,96.36,94.83,95.29,660000,95.29
1934-10-18,95.29,96.03,94.63,95.34,660000,95.34
1934-10-19,95.33,95.33,94.39,94.90,530000,94.90
1934-10-22,95.02,95.79,94.65,94.78,570000,94.78
1934-10-23,94.78,95.17,94.19,94.65,540000,94.65
1934-10-24,94.65,95.71,93.96,95.60,770000,95.60
1934-10-25,95.60,96.15,94.05,94.19,1030000,94.19
1934-10-26,93.86,93.86,92.20,93.01,870000,93.01
1934-10-29,92.86,93.60,92.37,92.53,430000,92.53
1934-10-30,92.59,93.46,92.59,93.05,430000,93.05
1934-10-31,93.05,94.04,92.90,93.36,420000,93.36
1934-11-01,93.36,93.98,92.79,93.46,540000,93.46
1934-11-02,93.83,94.94,93.83,94.42,650000,94.42
1934-11-05,94.95,96.17,94.83,96.06,760000,96.06
1934-11-07,96.06,97.81,95.31,97.55,1110000,97.55
1934-11-08,97.55,98.31,96.83,97.26,840000,97.26
1934-11-09,97.26,99.34,96.97,99.02,1230000,99.02
1934-11-13,99.21,99.98,98.49,99.19,1130000,99.19
1934-11-14,99.19,99.81,98.49,99.42,960000,99.42
1934-11-15,99.42,100.80,99.34,99.72,1540000,99.72
1934-11-16,99.72,100.08,98.70,99.39,1030000,99.39
1934-11-19,99.45,100.68,99.24,99.89,980000,99.89
1934-11-20,99.89,100.14,98.96,99.90,870000,99.90
1934-11-21,99.90,100.43,98.95,99.47,810000,99.47
1934-11-22,99.47,100.48,98.93,99.93,770000,99.93
1934-11-23,100.17,101.99,100.17,101.62,1130000,101.62
1934-11-26,102.40,103.51,102.16,103.08,1410000,103.08
1934-11-27,103.08,103.12,101.80,102.38,1010000,102.38
1934-11-28,102.38,103.47,101.90,102.75,1160000,102.75
1934-11-30,102.75,103.36,101.94,102.94,800000,102.94
1934-12-03,102.77,102.77,101.74,101.92,750000,101.92
1934-12-04,101.92,102.93,101.59,102.57,950000,102.57
1934-12-05,102.69,104.08,102.69,103.42,1640000,103.42
1934-12-06,103.42,104.23,102.91,103.47,1420000,103.47
1934-12-07,103.47,103.90,102.75,103.16,1020000,103.16
1934-12-10,102.83,103.52,102.18,102.76,850000,102.76
1934-12-11,102.76,103.58,100.50,100.81,1280000,100.81
1934-12-12,100.81,101.62,100.52,100.97,790000,100.97
1934-12-13,100.97,102.02,100.39,100.68,1000000,100.68
1934-12-14,100.68,101.30,100.34,100.69,940000,100.69
1934-12-17,100.84,101.66,100.45,100.92,900000,100.92
1934-12-18,100.92,101.37,100.41,101.00,820000,101.00
1934-12-19,100.88,100.88,99.40,99.78,980000,99.78
1934-12-20,99.78,100.01,98.93,99.59,880000,99.59
1934-12-21,99.59,100.38,98.99,99.90,920000,99.90
1934-12-24,99.73,101.00,99.52,100.69,810000,100.69
1934-12-26,100.69,101.32,100.05,100.35,1050000,100.35
1934-12-27,100.35,101.41,99.58,100.26,1630000,100.26
1934-12-28,100.57,103.29,100.57,103.15,1280000,103.15
1934-12-31,103.90,104.46,103.36,104.04,1020000,104.04
1935-01-02,104.04,104.93,103.05,104.51,880000,104.51
1935-01-03,104.51,105.63,104.12,105.14,1070000,105.14
1935-01-04,105.14,105.43,104.18,104.69,970000,104.69
1935-01-07,105.56,106.71,105.24,105.88,1290000,105.88
1935-01-08,105.88,106.22,104.56,105.03,1190000,105.03
1935-01-09,105.03,105.68,104.28,105.05,900000,105.05
1935-01-10,105.05,105.65,104.41,104.87,780000,104.87
1935-01-11,104.87,105.49,102.50,103.35,1380000,103.35
1935-01-14,102.39,103.37,102.39,102.76,550000,102.76
1935-01-15,102.76,103.20,99.54,100.49,1370000,100.49
1935-01-16,100.49,101.95,100.40,101.54,670000,101.54
1935-01-17,101.54,102.30,101.04,101.92,740000,101.92
1935-01-18,101.92,102.63,101.58,102.36,690000,102.36
1935-01-21,102.96,103.93,102.57,103.35,690000,103.35
1935-01-22,103.35,103.64,102.60,102.77,590000,102.77
1935-01-23,102.77,103.43,102.43,102.88,620000,102.88
1935-01-24,102.85,102.85,102.01,102.44,440000,102.44
1935-01-25,102.44,103.12,102.32,102.86,520000,102.86
1935-01-28,102.31,102.31,101.03,101.51,690000,101.51
1935-01-29,101.51,101.58,100.24,100.69,580000,100.69
1935-01-30,100.69,101.39,100.38,101.00,430000,101.00
1935-01-31,101.05,102.12,101.05,101.69,530000,101.69
1935-02-01,101.69,102.05,101.10,101.53,490000,101.53
1935-02-04,102.17,102.17,101.35,101.56,350000,101.56
1935-02-05,101.40,101.40,100.46,100.74,560000,100.74
1935-02-06,100.74,100.90,99.95,100.23,560000,100.23
1935-02-07,100.23,101.34,100.02,101.00,520000,101.00
1935-02-08,101.16,102.58,101.16,102.35,590000,102.35
1935-02-11,102.66,102.67,101.65,102.42,360000,102.42
1935-02-13,102.42,103.06,102.18,102.69,390000,102.69
1935-02-14,102.69,103.31,102.56,103.05,410000,103.05
1935-02-15,103.43,105.07,103.43,104.67,730000,104.67
1935-02-18,104.54,108.29,103.64,107.17,1910000,107.17
1935-02-19,107.17,107.36,105.59,105.89,1100000,105.89
1935-02-20,105.89,106.25,104.60,104.97,970000,104.97
1935-02-21,104.97,105.47,104.28,104.86,700000,104.86
1935-02-25,103.25,103.57,102.33,103.14,740000,103.14
1935-02-26,103.14,103.60,102.08,102.24,950000,102.24
1935-02-27,102.24,102.86,101.27,102.55,930000,102.55
1935-02-28,102.55,103.27,102.14,102.38,570000,102.38
1935-03-01,102.38,103.59,102.03,103.27,640000,103.27
1935-03-04,103.16,103.16,102.24,102.58,420000,102.58
1935-03-05,102.29,102.29,100.00,100.09,900000,100.09
1935-03-06,100.09,101.94,98.77,100.22,1290000,100.22
1935-03-07,100.22,101.37,100.13,101.17,540000,101.17
1935-03-08,101.27,102.37,101.27,101.58,440000,101.58
1935-03-11,101.18,101.60,99.24,99.39,800000,99.39
1935-03-12,99.39,99.62,97.60,97.66,1050000,97.66
1935-03-13,97.66,98.52,96.81,98.02,1080000,98.02
1935-03-14,98.02,98.50,96.49,96.71,810000,96.71
1935-03-15,96.71,98.51,96.47,98.21,770000,98.21
1935-03-18,97.62,97.62,95.95,97.01,590000,97.01
1935-03-19,97.05,98.61,97.05,98.31,510000,98.31
1935-03-20,98.31,99.11,97.75,98.29,490000,98.29
1935-03-21,98.29,100.55,98.03,99.72,890000,99.72
1935-03-22,99.72,100.88,99.10,100.68,780000,100.68
1935-03-25,99.84,99.99,98.63,99.50,460000,99.50
1935-03-26,99.50,99.80,98.61,98.97,440000,98.97
1935-03-27,98.97,100.72,98.87,100.35,460000,100.35
1935-03-28,100.35,101.54,99.69,100.59,610000,100.59
1935-03-29,100.59,101.33,100.26,100.78,460000,100.78
1935-04-01,100.81,101.59,100.67,101.23,440000,101.23
1935-04-02,101.23,101.86,100.84,101.00,530000,101.00
1935-04-03,101.00,101.11,99.75,100.39,530000,100.39
1935-04-04,100.39,101.38,100.34,101.13,560000,101.13
1935-04-05,101.35,102.87,101.35,102.53,1210000,102.53
1935-04-08,103.04,103.40,102.31,102.65,710000,102.65
1935-04-09,102.65,104.46,102.58,104.32,860000,104.32
1935-04-10,104.32,105.06,103.74,104.06,990000,104.06
1935-04-11,104.06,104.59,103.57,104.03,730000,104.03
1935-04-12,104.03,104.69,103.59,104.45,840000,104.45
1935-04-15,105.42,106.44,105.05,105.93,1110000,105.93
1935-04-16,105.93,106.67,105.44,106.33,740000,106.33
1935-04-17,106.33,106.67,105.24,105.43,850000,105.43
1935-04-18,105.68,108.33,105.68,107.97,820000,107.97
1935-04-22,109.76,110.91,109.42,110.27,1380000,110.27
1935-04-23,110.27,110.70,109.56,110.06,1230000,110.06
1935-04-24,110.06,110.75,109.08,109.45,1280000,109.45
1935-04-25,109.45,111.52,108.94,110.47,1640000,110.47
1935-04-26,110.47,111.33,109.23,110.37,1520000,110.37
1935-04-29,109.68,110.40,108.65,109.91,890000,109.91
1935-04-30,109.91,110.61,108.75,109.45,860000,109.45
1935-05-01,109.45,110.26,108.52,108.71,820000,108.71
1935-05-02,108.71,109.47,107.82,108.84,880000,108.84
1935-05-03,109.04,110.93,109.04,110.49,950000,110.49
1935-05-06,110.83,111.60,110.22,110.53,1030000,110.53
1935-05-07,110.53,110.68,109.23,109.79,810000,109.79
1935-05-08,110.18,112.74,110.18,112.63,1400000,112.63
1935-05-09,112.63,113.92,112.11,113.10,1660000,113.10
1935-05-10,113.10,114.50,112.84,113.67,1580000,113.67
1935-05-13,114.08,114.93,113.36,114.23,1130000,114.23
1935-05-14,114.23,115.03,113.71,114.18,1210000,114.18
1935-05-15,114.18,115.11,113.87,114.61,1050000,114.61
1935-05-16,114.67,117.30,114.67,116.58,2420000,116.58
1935-05-17,116.58,117.09,115.28,115.81,1820000,115.81
1935-05-20,114.58,115.27,114.18,114.67,970000,114.67
1935-05-21,114.67,116.31,114.57,115.56,1140000,115.56
1935-05-22,115.56,116.69,115.07,116.24,1150000,116.24
1935-05-23,116.24,117.51,116.20,116.81,1290000,116.81
1935-05-24,116.81,117.43,115.91,116.17,1180000,116.17
1935-05-27,115.90,117.12,115.32,116.74,820000,116.74
1935-05-28,116.74,117.62,112.99,113.76,2310000,113.76
1935-05-29,113.67,113.67,111.37,111.85,1500000,111.85
1935-05-31,111.85,112.62,110.40,110.64,1120000,110.64
1935-06-03,110.15,111.84,110.15,111.45,600000,111.45
1935-06-04,111.95,113.73,111.95,113.58,870000,113.58
1935-06-05,113.58,115.08,112.96,113.92,1100000,113.92
1935-06-06,113.92,114.89,113.27,113.54,680000,113.54
1935-06-07,113.54,114.27,113.15,114.01,590000,114.01
1935-06-10,114.72,116.12,114.04,115.89,630000,115.89
1935-06-11,115.89,117.53,115.77,117.08,1150000,117.08
1935-06-12,117.08,118.53,116.27,117.14,1290000,117.14
1935-06-13,117.14,118.40,116.49,117.89,860000,117.89
1935-06-14,117.89,119.67,117.64,119.00,1280000,119.00
1935-06-17,119.17,119.33,118.21,118.67,910000,118.67
1935-06-18,118.67,119.71,118.67,119.32,890000,119.32
1935-06-19,119.32,119.76,117.47,118.12,1630000,118.12
1935-06-20,117.47,117.47,115.85,117.24,1000000,117.24
1935-06-21,117.80,120.04,117.80,119.48,1520000,119.48
1935-06-24,120.75,121.30,119.67,120.04,1120000,120.04
1935-06-25,119.64,119.64,117.85,118.73,1140000,118.73
1935-06-26,118.73,119.49,117.51,117.64,960000,117.64
1935-06-27,117.64,118.50,116.91,117.56,740000,117.56
1935-06-28,117.69,118.83,117.69,118.36,760000,118.36
1935-07-01,118.21,119.30,117.97,118.82,680000,118.82
1935-07-02,118.82,119.70,118.32,118.69,1200000,118.69
1935-07-03,118.69,118.98,117.80,118.81,720000,118.81
1935-07-05,119.02,120.75,119.02,120.61,880000,120.61
1935-07-08,121.02,122.68,120.69,122.55,1310000,122.55
1935-07-09,122.55,123.34,121.74,122.15,1350000,122.15
1935-07-10,122.15,123.14,121.97,122.69,1150000,122.69
1935-07-11,122.69,122.90,121.14,121.93,1000000,121.93
1935-07-12,121.93,122.63,121.29,122.20,1100000,122.20
1935-07-15,121.88,122.74,121.40,121.72,950000,121.72
1935-07-16,121.72,122.56,121.00,122.34,900000,122.34
1935-07-17,122.34,123.49,122.25,122.91,1360000,122.91
1935-07-18,122.91,124.24,122.60,123.41,1500000,123.41
1935-07-19,123.41,123.88,121.94,122.33,1150000,122.33
1935-07-22,122.69,124.34,122.67,124.10,1370000,124.10
1935-07-23,124.10,125.36,123.58,124.14,1730000,124.14
1935-07-24,124.14,124.93,123.83,124.60,1310000,124.60
1935-07-25,124.60,125.27,123.19,123.80,1330000,123.80
1935-07-26,123.80,124.45,123.37,124.02,990000,124.02
1935-07-29,125.27,126.89,125.10,126.56,1750000,126.56
1935-07-30,126.56,126.78,125.03,125.57,1680000,125.57
1935-07-31,125.57,127.04,125.00,126.23,1910000,126.23
1935-08-01,126.23,126.88,125.19,125.85,1890000,125.85
1935-08-02,125.85,126.13,124.28,124.93,1520000,124.93
1935-08-05,125.90,126.62,125.31,126.07,1740000,126.07
1935-08-06,126.07,126.96,125.00,125.64,1770000,125.64
1935-08-07,125.64,126.54,125.18,125.61,1390000,125.61
1935-08-08,125.61,126.59,125.16,125.98,1430000,125.98
1935-08-09,125.98,127.80,125.72,127.27,2190000,127.27
1935-08-12,127.94,128.84,127.44,128.00,2430000,128.00
1935-08-13,128.00,128.85,127.15,128.09,2630000,128.09
1935-08-14,128.09,128.94,127.35,128.27,1950000,128.27
1935-08-15,128.27,128.72,127.07,127.47,1580000,127.47
1935-08-16,127.47,128.03,126.51,127.63,1710000,127.63
1935-08-19,127.96,128.39,126.07,126.33,2070000,126.33
1935-08-20,126.33,126.68,124.97,126.31,1980000,126.31
1935-08-21,126.59,128.25,126.59,127.66,1750000,127.66
1935-08-22,127.66,129.49,127.33,128.52,1670000,128.52
1935-08-23,128.52,129.59,127.82,128.93,1890000,128.93
1935-08-26,127.93,129.53,127.61,128.99,1430000,128.99
1935-08-27,128.99,129.97,126.27,126.81,2160000,126.81
1935-08-28,126.81,127.32,125.65,126.61,1390000,126.61
1935-08-29,126.61,127.62,126.57,126.95,900000,126.95
1935-08-30,126.95,127.70,126.76,127.35,830000,127.35
1935-09-03,127.89,128.47,126.81,127.27,900000,127.27
1935-09-04,127.27,128.70,126.43,128.46,1000000,128.46
1935-09-05,128.46,130.34,128.29,129.34,1890000,129.34
1935-09-06,129.34,131.34,128.94,130.75,2150000,130.75
1935-09-09,131.86,133.36,131.13,132.48,2000000,132.48
1935-09-10,132.48,134.06,131.50,133.22,1980000,133.22
1935-09-11,133.22,135.05,132.90,134.01,2590000,134.01
1935-09-12,134.01,134.72,132.63,133.33,1880000,133.33
1935-09-13,133.33,134.67,132.88,133.52,1730000,133.52
1935-09-16,133.40,133.86,131.91,132.91,1490000,132.91
1935-09-17,132.91,133.78,131.86,133.11,1330000,133.11
1935-09-18,133.11,135.34,133.07,134.11,1940000,134.11
1935-09-19,134.11,134.49,131.10,131.44,1920000,131.44
1935-09-20,130.38,130.38,127.98,128.42,2220000,128.42
1935-09-23,128.97,130.66,128.97,129.55,1010000,129.55
1935-09-24,130.26,131.68,130.26,131.02,1010000,131.02
1935-09-25,131.02,132.45,130.99,131.52,1080000,131.52
1935-09-26,131.52,131.67,129.95,131.06,1090000,131.06
1935-09-27,131.06,132.12,130.74,131.48,1120000,131.48
1935-09-30,131.75,132.60,131.17,131.92,1260000,131.92
1935-10-01,131.92,133.19,131.18,131.51,1420000,131.51
1935-10-02,130.43,130.43,127.56,128.06,2190000,128.06
1935-10-03,128.06,129.41,126.95,129.05,1490000,129.05
1935-10-04,129.05,130.59,128.82,129.76,1420000,129.76
1935-10-07,130.35,131.35,130.24,130.77,950000,130.77
1935-10-08,130.77,131.30,129.85,130.06,1180000,130.06
1935-10-09,130.06,130.81,129.51,130.59,880000,130.59
1935-10-10,131.14,133.09,131.14,132.99,1860000,132.99
1935-10-11,133.03,134.56,133.03,133.56,2060000,133.56
1935-10-14,133.56,135.25,133.17,135.03,1590000,135.03
1935-10-15,135.03,137.11,134.85,136.26,2570000,136.26
1935-10-16,136.26,137.15,134.83,135.68,2240000,135.68
1935-10-17,135.68,136.76,135.10,135.57,1610000,135.57
1935-10-18,135.57,136.11,134.54,135.13,1450000,135.13
1935-10-21,137.11,139.50,137.11,138.96,2870000,138.96
1935-10-22,138.96,140.08,137.84,138.77,2840000,138.77
1935-10-23,138.77,140.46,138.32,139.58,2760000,139.58
1935-10-24,139.58,140.84,138.41,139.42,2160000,139.42
1935-10-25,139.58,141.89,139.58,140.68,2470000,140.68
1935-10-28,141.47,142.08,139.86,140.78,2110000,140.78
1935-10-29,140.78,141.23,139.49,140.49,1710000,140.49
1935-10-30,140.49,140.56,138.40,139.35,2150000,139.35
1935-10-31,139.35,140.52,138.85,139.74,1810000,139.74
1935-11-01,140.07,141.77,140.07,141.31,2040000,141.31
1935-11-04,141.20,141.78,139.99,141.07,1750000,141.07
1935-11-06,141.19,143.48,141.19,142.90,3080000,142.90
1935-11-07,142.90,145.28,142.15,143.40,2790000,143.40
1935-11-08,143.40,145.40,142.80,144.25,3350000,144.25
1935-11-12,144.36,144.60,142.20,142.56,2140000,142.56
1935-11-13,142.56,143.97,141.60,143.59,2050000,143.59
1935-11-14,143.85,146.39,143.85,145.59,3950000,145.59
1935-11-15,145.59,147.40,145.10,146.32,2940000,146.32
1935-11-18,147.31,148.94,146.35,147.06,3200000,147.06
1935-11-19,147.06,148.81,146.93,148.44,2880000,148.44
1935-11-20,148.44,149.42,145.98,146.65,3820000,146.65
1935-11-21,146.65,147.83,145.96,147.37,3280000,147.37
1935-11-22,147.37,148.10,143.48,144.61,3920000,144.61
1935-11-25,146.12,147.50,143.89,144.72,3370000,144.72
1935-11-26,144.72,145.25,141.80,142.59,2330000,142.59
1935-11-27,142.59,144.30,141.94,143.38,1860000,143.38
1935-11-29,143.38,144.27,141.15,142.34,2170000,142.34
1935-12-02,142.35,142.95,140.38,140.72,1520000,140.72
1935-12-03,140.72,143.71,140.60,143.58,1930000,143.58
1935-12-04,143.58,145.13,143.29,144.04,2960000,144.04
1935-12-05,144.04,145.09,143.12,143.72,2260000,143.72
1935-12-06,143.72,144.78,143.09,143.48,2370000,143.48
1935-12-09,144.47,145.07,143.06,144.10,2510000,144.10
1935-12-10,144.10,144.32,141.61,142.31,2340000,142.31
1935-12-11,142.31,143.90,141.63,142.84,2130000,142.84
1935-12-12,142.84,143.46,140.86,141.34,2140000,141.34
1935-12-13,141.34,142.12,139.56,140.16,1890000,140.16
1935-12-16,140.38,141.28,138.91,139.11,1400000,139.11
1935-12-17,139.11,140.89,138.90,140.60,1390000,140.60
1935-12-18,140.60,141.73,139.71,140.10,1690000,140.10
1935-12-19,139.95,139.95,138.33,138.94,1260000,138.94
1935-12-20,138.94,140.00,138.46,139.50,1410000,139.50
1935-12-23,140.19,141.42,139.75,140.58,1920000,140.58
1935-12-24,140.58,141.88,140.04,141.53,1710000,141.53
1935-12-26,141.53,142.64,140.87,141.54,2340000,141.54
1935-12-27,141.54,142.83,140.67,141.58,2130000,141.58
1935-12-30,141.35,143.37,141.35,143.00,1630000,143.00
1935-12-31,143.00,145.02,142.93,144.13,2440000,144.13
1936-01-02,144.13,145.22,143.34,144.13,2240000,144.13
1936-01-03,144.13,145.28,143.49,144.69,2830000,144.69
1936-01-06,144.08,145.35,141.55,143.11,3730000,143.11
1936-01-07,143.11,145.22,142.05,144.92,3080000,144.92
1936-01-08,144.92,147.29,144.62,146.16,2530000,146.16
1936-01-09,146.16,146.83,144.63,145.66,3000000,145.66
1936-01-10,145.68,148.02,145.68,147.08,3270000,147.08
1936-01-13,146.73,147.45,145.67,146.52,2600000,146.52
1936-01-14,146.52,146.89,145.41,146.32,2790000,146.32
1936-01-15,146.32,147.13,145.02,145.66,4630000,145.66
1936-01-16,145.66,146.73,145.03,145.92,3110000,145.92
1936-01-17,145.92,146.58,144.64,145.81,2350000,145.81
1936-01-20,144.93,145.23,143.60,144.06,1810000,144.06
1936-01-21,144.06,144.29,142.77,143.50,1330000,143.50
1936-01-22,143.79,146.36,143.79,145.99,2150000,145.99
1936-01-23,145.99,147.70,145.80,146.97,2940000,146.97
1936-01-24,146.97,147.91,146.15,146.59,2540000,146.59
1936-01-27,147.01,148.30,146.73,147.30,3100000,147.30
1936-01-28,147.30,147.84,146.38,146.94,2290000,146.94
1936-01-29,146.94,148.50,146.33,147.71,2680000,147.71
1936-01-30,147.71,148.50,146.25,146.98,3010000,146.98
1936-01-31,146.98,150.00,146.79,149.49,3230000,149.49
1936-02-03,149.58,151.05,148.32,150.62,2320000,150.62
1936-02-04,150.62,151.77,149.92,150.94,3010000,150.94
1936-02-05,150.94,151.94,150.07,150.60,2920000,150.60
1936-02-06,150.60,151.97,150.14,150.86,2750000,150.86
1936-02-07,150.86,151.67,149.50,150.17,2570000,150.17
1936-02-10,150.40,151.88,149.72,151.15,2460000,151.15
1936-02-11,151.15,153.16,150.80,152.25,3350000,152.25
1936-02-13,152.25,153.67,151.48,152.53,2920000,152.53
1936-02-14,152.53,153.01,150.86,151.97,2600000,151.97
1936-02-17,152.40,153.57,150.43,151.40,4720000,151.40
1936-02-18,151.40,153.76,151.23,153.36,3530000,153.36
1936-02-19,153.36,155.69,152.54,153.09,4580000,153.09
1936-02-20,153.09,155.14,152.30,154.43,3460000,154.43
1936-02-21,154.43,155.14,153.05,153.74,3010000,153.74
1936-02-24,153.74,153.75,152.00,152.74,2200000,152.74
1936-02-25,152.74,153.25,149.99,150.78,2390000,150.78
1936-02-26,150.78,151.10,149.08,149.81,2040000,149.81
1936-02-27,150.59,153.02,150.59,152.64,2320000,152.64
1936-02-28,152.64,153.94,151.61,152.53,2460000,152.53
1936-03-02,152.15,154.54,151.65,154.08,1980000,154.08
1936-03-03,154.08,156.61,154.08,156.19,2700000,156.19
1936-03-04,156.19,158.24,155.45,156.70,2980000,156.70
1936-03-05,156.70,158.56,156.03,157.52,2590000,157.52
1936-03-06,157.52,159.87,157.27,158.75,2890000,158.75
1936-03-09,156.86,156.86,153.33,153.50,2750000,153.50
1936-03-10,153.50,155.87,153.35,155.37,2320000,155.37
1936-03-11,155.37,157.95,155.37,156.85,2190000,156.85
1936-03-12,156.63,156.63,152.35,153.13,2920000,153.13
1936-03-13,153.13,153.46,149.65,150.42,2660000,150.42
1936-03-16,154.07,154.73,152.14,153.25,1840000,153.25
1936-03-17,153.85,156.73,153.85,156.34,2240000,156.34
1936-03-18,156.34,157.30,155.04,155.82,1750000,155.82
1936-03-19,155.85,158.22,155.85,157.40,2020000,157.40
1936-03-20,157.40,158.81,156.69,157.42,1890000,157.42
1936-03-23,156.42,158.22,156.20,157.62,1680000,157.62
1936-03-24,157.62,158.76,156.23,156.56,1900000,156.56
1936-03-25,156.56,158.74,155.81,157.88,1910000,157.88
1936-03-26,157.88,159.53,157.08,157.73,1870000,157.73
1936-03-27,157.73,157.82,155.01,155.52,1550000,155.52
1936-03-30,155.54,156.73,155.16,155.37,950000,155.37
1936-03-31,155.37,157.01,155.06,156.34,1040000,156.34
1936-04-01,157.04,159.42,157.04,158.96,1690000,158.96
1936-04-02,159.12,161.55,159.12,160.43,2190000,160.43
1936-04-03,160.43,161.84,159.80,160.09,1560000,160.09
1936-04-06,161.50,163.07,161.18,161.99,2030000,161.99
1936-04-07,161.99,162.33,160.42,160.94,1580000,160.94
1936-04-08,160.94,162.54,160.34,160.97,1650000,160.97
1936-04-09,160.97,161.44,159.46,160.26,1650000,160.26
1936-04-13,160.48,161.26,159.71,160.76,1450000,160.76
1936-04-14,160.76,161.10,157.51,158.41,1940000,158.41
1936-04-15,158.41,160.27,157.92,159.61,1320000,159.61
1936-04-16,159.61,160.33,157.93,158.49,1150000,158.49
1936-04-17,158.49,159.22,157.32,157.78,1160000,157.78
1936-04-20,156.07,156.73,152.10,152.40,1660000,152.40
1936-04-21,152.40,154.09,151.29,153.36,1880000,153.36
1936-04-22,153.60,155.59,153.60,154.92,1200000,154.92
1936-04-23,154.92,155.16,149.63,151.08,2060000,151.08
1936-04-24,151.08,152.51,149.63,151.54,1660000,151.54
1936-04-27,151.81,151.81,145.96,147.05,2300000,147.05
1936-04-28,147.05,147.79,144.80,146.75,2230000,146.75
1936-04-29,146.75,147.23,143.20,143.65,1790000,143.65
1936-04-30,143.65,146.20,141.53,145.67,2310000,145.67
1936-05-01,145.67,147.86,145.67,147.07,1160000,147.07
1936-05-04,146.41,147.63,144.18,146.96,1070000,146.96
1936-05-05,147.69,149.97,147.69,148.56,1180000,148.56
1936-05-06,148.56,150.52,148.52,149.73,1130000,149.73
1936-05-07,149.73,149.96,146.29,147.14,1010000,147.14
1936-05-08,147.14,147.33,145.68,146.87,780000,146.87
1936-05-11,147.85,148.85,146.44,146.85,680000,146.85
1936-05-12,146.85,148.16,146.10,146.70,600000,146.70
1936-05-13,146.92,148.38,146.92,147.90,590000,147.90
1936-05-14,149.00,151.97,149.00,151.49,1390000,151.49
1936-05-15,151.49,152.43,150.56,151.60,990000,151.60
1936-05-18,151.42,152.44,150.09,150.35,990000,150.35
1936-05-19,149.56,149.56,147.21,147.49,910000,147.49
1936-05-20,147.49,149.28,147.30,148.94,690000,148.94
1936-05-21,148.94,150.21,148.46,148.80,670000,148.80
1936-05-22,148.80,150.26,148.61,149.58,680000,149.58
1936-05-25,150.65,151.62,150.31,150.83,690000,150.83
1936-05-26,150.83,152.48,150.48,152.26,1140000,152.26
1936-05-27,152.26,153.57,151.44,152.57,1220000,152.57
1936-05-28,152.57,152.91,151.49,151.77,760000,151.77
1936-05-29,151.77,152.92,151.53,152.64,740000,152.64
1936-06-01,152.64,154.02,152.62,152.84,790000,152.84
1936-06-02,152.84,153.22,151.30,151.97,760000,151.97
1936-06-03,151.97,152.38,151.20,151.53,640000,151.53
1936-06-04,151.10,151.10,149.22,149.39,770000,149.39
1936-06-05,149.39,149.95,148.52,149.26,640000,149.26
1936-06-08,150.40,152.01,150.40,151.39,690000,151.39
1936-06-09,151.44,153.12,151.44,152.90,880000,152.90
1936-06-10,152.90,153.87,152.44,153.02,1040000,153.02
1936-06-11,153.02,155.38,152.65,155.16,1090000,155.16
1936-06-12,155.16,155.91,153.55,153.71,1000000,153.71
1936-06-15,154.64,155.81,154.57,155.09,720000,155.09
1936-06-16,155.09,156.94,154.88,156.70,1120000,156.70
1936-06-17,156.70,157.96,156.47,156.97,1220000,156.97
1936-06-18,156.97,158.05,156.54,157.38,940000,157.38
1936-06-19,157.38,157.46,156.11,156.53,830000,156.53
1936-06-22,157.40,159.66,157.40,159.13,990000,159.13
1936-06-23,159.13,160.25,158.24,158.94,970000,158.94
1936-06-24,158.94,161.15,158.56,160.66,1240000,160.66
1936-06-25,160.66,161.00,158.27,158.64,1340000,158.64
1936-06-26,158.64,159.54,157.86,158.21,890000,158.21
1936-06-29,158.46,159.66,157.58,158.01,770000,158.01
1936-06-30,158.01,158.76,157.11,157.69,820000,157.69
1936-07-01,157.69,159.16,156.82,158.38,970000,158.38
1936-07-02,158.38,159.55,156.87,157.51,1070000,157.51
1936-07-03,157.51,159.13,156.93,158.11,1020000,158.11
1936-07-06,158.11,158.86,156.73,157.11,850000,157.11
1936-07-07,156.87,156.87,154.86,155.60,970000,155.60
1936-07-08,155.60,156.76,154.85,156.20,870000,156.20
1936-07-09,156.20,158.17,156.05,157.71,1290000,157.71
1936-07-10,158.07,160.67,158.07,160.07,1690000,160.07
1936-07-13,160.72,162.14,160.33,161.35,1440000,161.35
1936-07-14,161.35,163.22,160.99,162.80,1660000,162.80
1936-07-15,162.80,164.42,162.28,163.24,1980000,163.24
1936-07-16,163.24,164.38,162.27,163.64,1480000,163.64
1936-07-17,163.64,165.07,163.02,163.55,1560000,163.55
1936-07-20,164.42,165.48,163.84,164.43,1420000,164.43
1936-07-21,164.43,165.81,163.75,165.23,1590000,165.23
1936-07-22,165.23,166.06,163.99,164.49,1450000,164.49
1936-07-23,164.49,165.06,163.46,164.61,1340000,164.61
1936-07-24,164.61,165.31,164.00,164.37,1320000,164.37
1936-07-27,165.56,167.63,165.51,166.92,1830000,166.92
1936-07-28,166.92,168.23,165.98,167.01,1900000,167.01
1936-07-29,167.01,167.83,165.13,165.67,1950000,165.67
1936-07-30,165.67,167.05,165.13,165.98,1510000,165.98
1936-07-31,165.98,167.27,164.32,164.86,1160000,164.86
1936-08-03,165.42,166.53,164.63,165.32,1010000,165.32
1936-08-04,165.32,165.91,164.41,165.41,1050000,165.41
1936-08-05,165.41,166.57,163.91,165.07,1280000,165.07
1936-08-06,165.07,166.24,164.17,165.71,1170000,165.71
1936-08-07,165.71,168.63,165.34,168.01,1670000,168.01
1936-08-10,169.10,170.15,168.15,168.80,1340000,168.80
1936-08-11,168.80,169.08,167.20,167.86,1100000,167.86
1936-08-12,167.86,169.63,167.50,169.05,1260000,169.05
1936-08-13,169.05,169.59,167.30,167.64,1400000,167.64
1936-08-14,167.64,167.80,165.40,165.75,1070000,165.75
1936-08-17,165.86,167.01,164.66,165.38,830000,165.38
1936-08-18,165.38,166.37,164.89,165.42,790000,165.42
1936-08-19,165.42,166.87,165.26,166.04,1010000,166.04
1936-08-20,166.04,166.70,165.23,165.59,960000,165.59
1936-08-21,164.69,164.69,160.52,160.80,1480000,160.80
1936-08-24,162.90,164.64,162.90,163.78,800000,163.78
1936-08-25,163.78,165.23,163.60,164.34,800000,164.34
1936-08-26,164.34,165.00,162.98,163.32,910000,163.32
1936-08-27,163.32,166.94,163.21,166.77,1340000,166.77
1936-08-28,166.77,168.02,166.31,166.78,1380000,166.78
1936-08-31,166.91,167.25,165.84,166.29,1150000,166.29
1936-09-01,166.29,167.21,165.24,166.35,1140000,166.35
1936-09-02,166.35,167.89,166.15,166.65,1350000,166.65
1936-09-03,166.65,167.25,165.64,166.24,1050000,166.24
1936-09-04,166.24,167.62,166.01,167.04,1180000,167.04
1936-09-08,168.32,170.02,168.32,169.55,1720000,169.55
1936-09-09,169.55,169.73,168.07,168.50,1570000,168.50
1936-09-10,168.50,169.59,168.05,169.00,1550000,169.00
1936-09-11,169.00,169.38,167.59,168.59,1400000,168.59
1936-09-14,167.98,167.98,166.11,166.86,1010000,166.86
1936-09-15,166.86,167.14,165.41,166.44,1130000,166.44
1936-09-16,166.44,166.75,164.97,165.16,1040000,165.16
1936-09-17,165.16,166.51,164.82,166.25,770000,166.25
1936-09-18,166.25,168.36,166.10,167.76,1270000,167.76
1936-09-21,168.93,170.25,168.34,168.90,1770000,168.90
1936-09-22,168.90,170.47,168.37,169.47,1550000,169.47
1936-09-23,169.47,170.72,168.68,169.01,1480000,169.01
1936-09-24,169.01,169.79,168.10,169.14,1190000,169.14
1936-09-25,169.03,169.03,165.91,166.36,1160000,166.36
1936-09-28,168.07,169.62,167.72,168.79,1450000,168.79
1936-09-29,168.79,169.85,168.01,168.48,1380000,168.48
1936-09-30,168.48,169.55,167.47,167.82,1350000,167.82
1936-10-01,167.82,168.83,167.54,168.26,1100000,168.26
1936-10-02,168.63,170.94,168.63,170.76,1930000,170.76
1936-10-05,172.44,174.04,172.04,172.81,2080000,172.81
1936-10-06,172.93,174.82,172.93,174.42,2260000,174.42
1936-10-07,174.42,175.92,173.94,174.59,3030000,174.59
1936-10-08,174.59,175.49,173.41,174.93,2230000,174.93
1936-10-09,174.93,176.45,174.23,175.19,2240000,175.19
1936-10-13,176.05,177.68,175.87,176.29,2070000,176.29
1936-10-14,176.29,176.79,175.03,175.57,1640000,175.57
1936-10-15,175.57,176.32,174.13,175.22,1790000,175.22
1936-10-16,175.33,177.31,175.33,176.66,2050000,176.66
1936-10-19,177.63,178.44,176.66,177.42,1890000,177.42
1936-10-20,177.42,177.82,175.98,176.78,1670000,176.78
1936-10-21,176.78,177.63,175.81,176.70,1630000,176.70
1936-10-22,176.70,177.01,174.50,174.90,1980000,174.90
1936-10-23,174.90,176.23,174.64,175.60,1510000,175.60
1936-10-26,174.74,174.74,172.16,172.30,1480000,172.30
1936-10-27,172.89,174.90,172.89,174.36,1310000,174.36
1936-10-28,174.47,176.61,174.47,174.84,1630000,174.84
1936-10-29,174.84,176.60,174.61,176.31,1710000,176.31
1936-10-30,176.31,178.09,176.20,177.15,1680000,177.15
1936-11-02,177.19,177.74,175.35,176.67,1600000,176.67
1936-11-04,177.00,181.15,177.00,180.66,3290000,180.66
1936-11-05,180.66,183.31,180.57,182.25,3620000,182.25
1936-11-06,182.25,183.53,180.68,181.60,2720000,181.60
1936-11-09,183.38,184.77,182.39,183.65,3140000,183.65
1936-11-10,183.65,185.24,182.82,184.01,2700000,184.01
1936-11-12,184.01,185.52,182.26,183.15,2580000,183.15
1936-11-13,183.15,184.28,181.39,182.24,2480000,182.24
1936-11-16,181.45,183.39,181.00,182.65,2380000,182.65
1936-11-17,182.94,185.55,182.94,184.90,3270000,184.90
1936-11-18,184.90,186.39,183.73,184.44,2920000,184.44
1936-11-19,184.26,184.26,181.63,182.21,2440000,182.21
1936-11-20,182.21,182.35,180.24,180.74,1820000,180.74
1936-11-23,181.78,181.78,177.91,178.62,2160000,178.62
1936-11-24,178.84,181.51,178.84,181.11,1920000,181.11
1936-11-25,181.11,181.49,179.68,180.78,1860000,180.78
1936-11-27,180.91,183.27,180.91,182.81,2280000,182.81
1936-11-30,183.32,184.03,181.87,183.22,2140000,183.22
1936-12-01,183.22,183.59,181.56,182.05,2230000,182.05
1936-12-02,181.89,181.89,179.66,180.25,2320000,180.25
1936-12-03,180.25,181.92,179.90,181.29,2040000,181.29
1936-12-04,181.29,182.34,180.36,180.97,2160000,180.97
1936-12-07,181.05,181.49,179.74,180.13,1680000,180.13
1936-12-08,180.13,181.29,179.95,180.57,1620000,180.57
1936-12-09,180.57,181.77,179.93,181.16,1860000,181.16
1936-12-10,181.16,182.77,180.67,182.18,2440000,182.18
1936-12-11,182.18,182.33,180.76,181.10,2610000,181.10
1936-12-14,180.92,182.67,180.74,181.87,2880000,181.87
1936-12-15,181.87,183.30,181.30,181.97,2480000,181.97
1936-12-16,181.97,182.57,180.87,181.58,1950000,181.58
1936-12-17,181.58,182.18,180.35,180.78,1950000,180.78
1936-12-18,180.78,181.10,179.03,179.42,1910000,179.42
1936-12-21,177.61,178.28,175.31,175.85,1760000,175.85
1936-12-22,176.14,178.20,176.14,177.30,1670000,177.30
1936-12-23,177.30,179.00,176.70,178.36,1870000,178.36
1936-12-24,178.36,179.54,177.75,178.60,1610000,178.60
1936-12-28,178.60,179.52,176.71,177.12,1790000,177.12
1936-12-29,177.12,178.48,176.26,177.60,2280000,177.60
1936-12-30,178.02,181.13,178.02,180.57,2310000,180.57
1936-12-31,180.57,181.77,179.34,179.90,1760000,179.90
1937-01-04,178.39,178.39,176.96,177.72,1510000,177.72
1937-01-05,177.72,179.66,177.64,179.07,1870000,179.07
1937-01-06,179.07,179.90,178.17,178.92,1920000,178.92
1937-01-07,179.32,182.11,179.32,181.77,3060000,181.77
1937-01-08,181.77,183.58,181.36,182.95,3220000,182.95
1937-01-11,182.75,183.82,181.77,183.26,3080000,183.26
1937-01-12,183.26,184.49,182.08,183.30,3570000,183.30
1937-01-13,183.30,184.01,182.25,183.01,3680000,183.01
1937-01-14,183.01,184.66,182.53,183.71,3260000,183.71
1937-01-15,183.71,185.40,183.55,184.53,2900000,184.53
1937-01-18,185.73,185.93,183.74,184.95,2860000,184.95
1937-01-19,184.95,185.16,183.22,184.02,2620000,184.02
1937-01-20,184.10,186.88,184.10,185.96,3270000,185.96
1937-01-21,185.96,187.49,184.98,186.90,2990000,186.90
1937-01-22,186.90,187.80,185.01,186.53,2680000,186.53
1937-01-25,186.69,186.97,185.02,185.62,2220000,185.62
1937-01-26,185.62,185.68,182.64,183.19,2180000,183.19
1937-01-27,183.19,184.32,182.15,183.97,1940000,183.97
1937-01-28,183.97,185.59,182.77,183.41,2340000,183.41
1937-01-29,183.41,185.41,182.34,184.74,1970000,184.74
1937-02-01,185.74,187.77,185.10,186.61,2360000,186.61
1937-02-02,186.61,189.13,186.13,188.20,2430000,188.20
1937-02-03,188.20,189.94,187.48,188.69,2450000,188.69
1937-02-04,188.69,189.64,187.65,188.39,2390000,188.39
1937-02-05,188.39,189.07,184.85,186.01,3320000,186.01
1937-02-08,187.11,188.66,186.68,187.82,2990000,187.82
1937-02-09,187.82,188.79,186.74,187.68,2590000,187.68
1937-02-10,187.68,189.83,187.58,189.35,2920000,189.35
1937-02-11,189.35,191.39,188.69,190.29,2920000,190.29
1937-02-15,189.58,189.58,187.45,188.39,1960000,188.39
1937-02-16,188.39,189.20,187.05,188.18,2220000,188.18
1937-02-17,188.18,189.39,187.30,187.98,2580000,187.98
1937-02-18,187.98,188.90,186.82,188.07,2130000,188.07
1937-02-19,188.07,190.42,187.71,189.37,2730000,189.37
1937-02-23,189.36,189.36,185.96,186.50,2870000,186.50
1937-02-24,186.50,187.88,185.15,187.35,2080000,187.35
1937-02-25,187.35,188.31,186.19,186.68,2230000,186.68
1937-02-26,186.68,187.93,185.82,187.17,1780000,187.17
1937-03-01,187.30,188.48,186.00,187.68,1660000,187.68
1937-03-02,187.68,190.41,187.64,189.91,2300000,189.91
1937-03-03,190.29,193.86,190.29,192.91,3570000,192.91
1937-03-04,192.91,193.95,190.98,191.63,2730000,191.63
1937-03-05,192.17,195.17,192.17,194.14,2830000,194.14
1937-03-08,194.15,195.20,191.53,192.69,3180000,192.69
1937-03-09,192.69,194.89,191.65,193.29,2390000,193.29
1937-03-10,193.29,195.59,192.77,194.40,2820000,194.40
1937-03-11,194.40,195.33,191.77,192.22,2740000,192.22
1937-03-12,192.22,192.27,189.39,191.24,2290000,191.24
1937-03-15,190.58,190.81,188.59,189.41,1770000,189.41
1937-03-16,189.41,191.29,188.88,189.95,1750000,189.95
1937-03-17,189.95,190.52,188.15,188.50,2120000,188.50
1937-03-18,187.52,187.52,183.72,184.73,2280000,184.73
1937-03-19,184.73,185.94,183.72,184.56,1740000,184.56
1937-03-22,182.83,182.83,179.28,179.82,2030000,179.82
1937-03-23,179.93,182.96,179.93,181.87,1600000,181.87
1937-03-24,181.87,184.97,181.63,184.32,1430000,184.32
1937-03-25,184.32,186.11,183.73,184.08,1250000,184.08
1937-03-29,184.95,185.75,183.79,184.09,870000,184.09
1937-03-30,184.09,186.93,183.64,186.77,1230000,186.77
1937-03-31,186.77,187.99,185.77,186.41,1660000,186.41
1937-04-01,186.41,186.63,184.37,185.19,1210000,185.19
1937-04-02,184.43,184.43,180.89,182.75,1640000,182.75
1937-04-05,183.54,185.09,183.39,184.19,980000,184.19
1937-04-06,184.19,184.66,182.06,182.98,1250000,182.98
1937-04-07,182.13,182.13,177.68,178.07,2290000,178.07
1937-04-08,178.07,179.94,176.72,178.18,1920000,178.18
1937-04-09,178.18,180.38,175.86,178.94,1730000,178.94
1937-04-12,178.26,180.12,176.39,179.74,1130000,179.74
1937-04-13,180.59,183.43,180.59,182.10,1590000,182.10
1937-04-14,182.10,183.34,181.27,181.93,1480000,181.93
1937-04-15,181.93,182.25,180.69,181.19,940000,181.19
1937-04-16,181.19,182.27,179.70,180.75,1070000,180.75
1937-04-19,180.51,181.38,179.76,180.82,820000,180.82
1937-04-20,180.82,182.63,180.28,181.44,1130000,181.44
1937-04-21,181.44,184.05,181.39,183.60,1250000,183.60
1937-04-22,183.60,184.33,181.28,181.70,1180000,181.70
1937-04-23,181.70,182.60,178.00,178.54,1200000,178.54
1937-04-26,175.33,175.33,171.20,171.97,2020000,171.97
1937-04-27,172.36,175.18,172.36,174.52,1410000,174.52
1937-04-28,173.78,173.78,168.77,170.13,2530000,170.13
1937-04-29,170.13,172.88,169.37,170.52,2030000,170.52
1937-04-30,171.51,174.66,171.51,174.27,1450000,174.27
1937-05-03,174.42,175.58,174.16,174.59,640000,174.59
1937-05-04,175.20,176.69,175.20,176.30,870000,176.30
1937-05-05,176.30,176.81,174.41,174.67,770000,174.67
1937-05-06,174.67,176.05,174.06,175.81,760000,175.81
1937-05-07,175.81,176.91,175.50,175.89,820000,175.89
1937-05-10,175.19,175.19,172.78,173.04,780000,173.04
1937-05-11,173.04,173.28,171.59,172.55,750000,172.55
1937-05-12,172.55,173.72,171.81,172.24,670000,172.24
1937-05-13,171.43,171.43,166.88,167.46,1770000,167.46
1937-05-14,167.46,169.89,166.58,169.15,1230000,169.15
1937-05-17,169.60,169.98,167.64,167.84,600000,167.84
1937-05-18,167.84,170.55,166.20,169.97,1200000,169.97
1937-05-19,169.97,170.85,169.11,169.75,790000,169.75
1937-05-20,170.00,173.99,170.00,173.59,1230000,173.59
1937-05-21,173.59,174.59,173.12,173.83,770000,173.83
1937-05-24,175.00,176.25,174.51,175.59,680000,175.59
1937-05-25,175.59,176.11,173.30,173.79,840000,173.79
1937-05-26,173.79,174.47,172.62,173.70,580000,173.70
1937-05-27,173.70,175.03,173.22,174.19,600000,174.19
1937-05-28,174.19,175.22,174.04,174.71,560000,174.71
1937-06-01,172.69,172.69,170.72,171.59,750000,171.59
1937-06-02,172.25,173.73,172.25,172.63,540000,172.63
1937-06-03,172.63,173.09,171.56,172.82,550000,172.82
1937-06-04,172.82,175.39,172.19,175.14,780000,175.14
1937-06-07,175.00,175.40,173.56,173.88,590000,173.88
1937-06-08,173.88,174.91,173.25,174.33,600000,174.33
1937-06-09,174.33,175.00,173.12,173.47,620000,173.47
1937-06-10,173.47,174.06,172.53,172.82,570000,172.82
1937-06-11,172.59,172.59,170.33,170.77,720000,170.77
1937-06-14,168.45,168.45,163.73,165.51,1310000,165.51
1937-06-15,165.51,168.10,164.69,167.40,930000,167.40
1937-06-16,167.40,167.59,165.49,165.86,700000,165.86
1937-06-17,165.86,167.95,163.31,167.74,1260000,167.74
1937-06-18,167.74,169.37,167.05,168.79,690000,168.79
1937-06-21,168.60,168.79,167.28,167.98,420000,167.98
1937-06-22,167.98,169.42,167.59,168.20,530000,168.20
1937-06-23,168.22,169.72,168.22,169.01,550000,169.01
1937-06-24,169.01,170.46,168.79,170.08,550000,170.08
1937-06-25,170.08,170.98,169.10,169.59,580000,169.59
1937-06-28,168.45,168.99,166.26,166.71,730000,166.71
1937-06-29,166.71,168.10,166.11,167.11,550000,167.11
1937-06-30,167.11,170.02,167.00,169.32,690000,169.32
1937-07-01,169.32,171.28,169.13,170.13,670000,170.13
1937-07-02,170.13,172.49,169.58,172.22,840000,172.22
1937-07-06,173.18,177.08,173.18,176.80,1410000,176.80
1937-07-07,176.80,178.88,176.25,177.74,1410000,177.74
1937-07-08,177.74,178.38,176.49,177.70,1030000,177.70
1937-07-09,177.70,178.36,176.65,177.40,850000,177.40
1937-07-12,176.72,179.16,176.69,178.70,1020000,178.70
1937-07-13,178.70,179.53,177.50,178.24,850000,178.24
1937-07-14,178.24,180.17,177.83,178.57,1040000,178.57
1937-07-15,178.57,180.09,177.78,179.71,740000,179.71
1937-07-16,179.71,180.45,178.65,179.53,700000,179.53
1937-07-19,180.11,182.39,180.11,182.06,950000,182.06
1937-07-20,182.06,183.90,182.01,183.32,1200000,183.32
1937-07-21,183.32,183.94,181.87,182.35,980000,182.35
1937-07-22,182.35,184.13,182.14,182.96,960000,182.96
1937-07-23,182.96,184.75,182.70,183.78,910000,183.78
1937-07-26,184.85,185.15,183.72,184.42,900000,184.42
1937-07-27,184.42,184.73,183.43,184.24,740000,184.24
1937-07-28,184.24,184.54,182.17,182.57,870000,182.57
1937-07-29,182.57,183.61,182.07,183.01,610000,183.01
1937-07-30,183.01,184.66,182.92,184.01,620000,184.01
1937-08-02,185.61,187.28,185.35,186.91,790000,186.91
1937-08-03,186.91,187.14,185.43,185.91,900000,185.91
1937-08-04,185.91,187.31,185.38,186.80,900000,186.80
1937-08-05,186.80,187.22,185.76,186.09,800000,186.09
1937-08-06,186.09,186.56,185.16,185.43,680000,185.43
1937-08-09,186.41,187.33,186.06,186.75,750000,186.75
1937-08-10,186.75,187.67,186.23,186.98,690000,186.98
1937-08-11,186.98,187.31,185.93,186.72,570000,186.72
1937-08-12,186.72,188.30,186.39,187.62,790000,187.62
1937-08-13,187.62,189.76,187.35,189.29,1040000,189.29
1937-08-16,189.94,189.94,188.60,189.34,620000,189.34
1937-08-17,189.18,189.18,188.12,188.68,660000,188.68
1937-08-18,188.68,189.10,187.30,187.39,700000,187.39
1937-08-19,186.97,186.97,184.75,185.28,760000,185.28
1937-08-20,185.28,185.28,182.30,182.95,800000,182.95
1937-08-23,183.74,184.20,181.31,181.88,580000,181.88
1937-08-24,181.88,182.87,180.80,182.39,560000,182.39
1937-08-25,182.39,183.00,181.39,181.70,500000,181.70
1937-08-26,180.71,180.71,177.57,178.52,970000,178.52
1937-08-27,178.52,179.23,175.09,175.91,890000,175.91
1937-08-30,176.10,178.26,176.10,177.88,460000,177.88
1937-08-31,177.88,179.10,177.29,177.41,500000,177.41
1937-09-01,176.11,176.11,172.89,173.08,820000,173.08
1937-09-02,172.71,172.71,169.75,170.84,1200000,170.84
1937-09-03,171.82,174.03,171.82,172.17,690000,172.17
1937-09-07,170.29,170.29,163.18,164.39,1870000,164.39
1937-09-08,164.39,166.06,162.17,163.37,2260000,163.37
1937-09-09,164.88,168.06,164.88,166.36,1410000,166.36
1937-09-10,166.36,166.87,157.35,157.98,2320000,157.98
1937-09-13,159.96,163.12,154.94,158.00,2560000,158.00
1937-09-14,160.00,164.37,160.00,162.90,1510000,162.90
1937-09-15,162.90,165.16,161.26,162.85,1140000,162.85
1937-09-16,162.85,165.37,162.29,164.75,890000,164.75
1937-09-17,164.19,164.19,161.59,162.15,810000,162.15
1937-09-20,156.92,156.92,152.36,155.56,1550000,155.56
1937-09-21,155.96,159.26,155.96,156.56,980000,156.56
1937-09-22,156.56,158.89,156.55,157.45,740000,157.45
1937-09-23,157.45,157.51,153.79,153.98,890000,153.98
1937-09-24,151.58,151.58,146.22,147.38,2480000,147.38
1937-09-27,147.47,152.49,146.25,152.03,2210000,152.03
1937-09-28,152.03,155.22,151.41,153.16,1310000,153.16
1937-09-29,153.16,155.24,150.09,154.70,1350000,154.70
1937-09-30,154.70,157.12,153.97,154.57,1050000,154.57
1937-10-01,154.57,155.11,152.50,153.89,680000,153.89
1937-10-04,154.08,154.63,151.84,152.19,630000,152.19
1937-10-05,149.97,149.97,143.01,144.08,1680000,144.08
1937-10-06,144.08,147.62,141.63,147.18,1790000,147.18
1937-10-07,147.18,150.47,145.76,146.59,1190000,146.59
1937-10-08,146.59,148.26,143.00,144.03,1150000,144.03
1937-10-11,143.66,143.66,137.71,138.79,1750000,138.79
1937-10-13,138.79,140.94,134.79,138.20,2570000,138.20
1937-10-14,138.20,140.88,136.09,136.54,1680000,136.54
1937-10-15,136.54,138.14,133.95,135.48,2540000,135.48
1937-10-18,136.30,137.00,125.14,125.73,3230000,125.73
1937-10-19,125.73,127.61,115.84,126.85,7290000,126.85
1937-10-20,126.87,135.48,126.87,134.56,4340000,134.56
1937-10-21,134.56,137.82,132.09,135.48,3640000,135.48
1937-10-22,135.48,135.66,131.74,132.26,2110000,132.26
1937-10-25,127.15,135.12,124.56,134.43,2340000,134.43
1937-10-26,134.43,136.79,131.77,132.78,1820000,132.78
1937-10-27,132.78,134.01,130.48,132.26,1060000,132.26
1937-10-28,132.58,138.31,132.58,135.22,2460000,135.22
1937-10-29,136.46,141.22,136.46,138.48,2800000,138.48
1937-11-01,137.01,137.01,135.00,135.94,1030000,135.94
1937-11-03,135.49,135.49,129.56,130.14,1740000,130.14
1937-11-04,130.14,130.17,126.67,128.84,1470000,128.84
1937-11-05,128.84,132.31,128.35,128.92,1250000,128.92
1937-11-08,124.93,124.93,121.61,123.98,1380000,123.98
1937-11-09,124.07,127.11,124.07,126.16,1050000,126.16
1937-11-10,128.63,132.59,128.63,132.16,1920000,132.16
1937-11-12,132.16,135.70,131.64,133.09,1880000,133.09
1937-11-15,133.05,134.36,129.08,129.22,1450000,129.22
1937-11-16,129.22,129.63,125.34,127.98,1270000,127.98
1937-11-17,127.98,129.94,127.02,127.54,760000,127.54
1937-11-18,127.54,127.73,124.35,125.48,900000,125.48
1937-11-19,124.32,124.32,117.98,118.13,1890000,118.13
1937-11-22,119.28,119.28,113.77,114.19,1520000,114.19
1937-11-23,114.19,117.08,112.54,115.78,1640000,115.78
1937-11-24,115.78,116.17,112.72,113.64,990000,113.64
1937-11-26,114.37,118.78,114.37,118.26,1180000,118.26
1937-11-29,123.39,123.39,120.37,121.58,1150000,121.58
1937-11-30,121.58,125.43,121.49,123.48,1150000,123.48
1937-12-01,123.48,124.09,121.41,122.11,700000,122.11
1937-12-02,122.11,125.38,120.21,125.14,940000,125.14
1937-12-03,125.52,129.40,125.52,127.55,1560000,127.55
1937-12-06,127.79,128.36,125.76,126.21,840000,126.21
1937-12-07,126.21,128.56,124.85,128.31,970000,128.31
1937-12-08,128.31,131.15,128.22,129.80,1520000,129.80
1937-12-09,129.80,130.37,127.62,128.15,1080000,128.15
1937-12-10,128.15,128.27,125.49,126.72,1080000,126.72
1937-12-13,125.86,125.86,122.18,122.83,1020000,122.83
1937-12-14,122.83,124.25,121.85,123.50,900000,123.50
1937-12-15,123.50,125.63,123.33,124.19,930000,124.19
1937-12-16,124.52,126.92,124.52,125.75,1030000,125.75
1937-12-17,125.75,126.29,124.44,124.98,790000,124.98
1937-12-20,127.29,130.38,127.29,129.08,1400000,129.08
1937-12-21,129.08,130.76,128.60,129.98,1280000,129.98
1937-12-22,129.98,130.52,127.99,128.55,1160000,128.55
1937-12-23,128.53,128.53,126.50,127.63,1060000,127.63
1937-12-24,127.63,128.60,126.85,127.36,840000,127.36
1937-12-27,126.59,126.59,122.96,123.45,1360000,123.45
1937-12-28,122.51,122.51,118.31,118.93,2380000,118.93
1937-12-29,118.93,121.00,117.71,120.15,2460000,120.15
1937-12-30,120.71,122.63,120.71,121.56,910000,121.56
1937-12-31,121.49,121.49,119.65,120.85,780000,120.85
1938-01-03,120.85,123.07,119.60,120.57,920000,120.57
1938-01-04,121.69,124.96,121.69,124.61,940000,124.61
1938-01-05,124.61,127.27,124.17,124.66,1150000,124.66
1938-01-06,125.38,129.23,125.38,128.97,1210000,128.97
1938-01-07,128.97,129.51,127.30,128.21,1050000,128.21
1938-01-10,130.84,134.27,130.81,133.55,1830000,133.55
1938-01-11,133.55,134.63,132.36,134.35,1510000,134.35
1938-01-12,134.35,134.95,132.94,133.22,1210000,133.22
1938-01-13,133.22,133.40,131.27,131.60,970000,131.60
1938-01-14,131.60,132.37,130.29,131.84,850000,131.84
1938-01-17,134.31,134.70,132.19,132.49,930000,132.49
1938-01-18,132.49,132.98,130.88,131.53,780000,131.53
1938-01-19,131.53,131.68,128.68,130.09,1000000,130.09
1938-01-20,130.39,132.54,130.39,132.33,820000,132.33
1938-01-21,132.33,133.23,130.56,130.69,790000,130.69
1938-01-24,130.00,130.52,129.13,129.89,540000,129.89
1938-01-25,129.47,129.47,127.97,128.33,540000,128.33
1938-01-26,126.10,126.10,121.86,123.23,1620000,123.23
1938-01-27,123.23,124.54,120.44,121.57,1210000,121.57
1938-01-28,121.57,122.32,118.94,120.66,1190000,120.66
1938-01-31,120.14,122.28,120.09,121.87,760000,121.87
1938-02-01,122.69,124.71,122.69,123.97,690000,123.97
1938-02-02,123.97,125.00,122.74,123.06,580000,123.06
1938-02-03,121.49,121.49,117.78,118.49,1090000,118.49
1938-02-04,118.49,120.91,117.13,120.52,810000,120.52
1938-02-07,122.88,123.15,120.88,121.39,510000,121.39
1938-02-08,122.39,125.76,122.39,125.52,770000,125.52
1938-02-09,125.52,126.98,124.65,125.00,750000,125.00
1938-02-10,125.00,127.23,124.56,125.54,630000,125.54
1938-02-11,125.54,126.53,124.45,124.94,390000,124.94
1938-02-14,125.04,126.44,125.04,125.97,400000,125.97
1938-02-15,125.97,127.00,124.60,124.93,520000,124.93
1938-02-16,124.93,125.35,123.39,124.90,470000,124.90
1938-02-17,125.03,128.35,125.03,127.59,860000,127.59
1938-02-18,127.59,128.74,125.61,126.29,770000,126.29
1938-02-21,127.60,130.19,127.60,129.49,760000,129.49
1938-02-23,130.69,132.86,130.69,132.41,1300000,132.41
1938-02-24,132.05,132.05,130.47,130.85,720000,130.85
1938-02-25,130.85,132.66,129.85,131.58,900000,131.58
1938-02-28,130.89,130.89,128.63,129.64,560000,129.64
1938-03-01,129.64,131.03,128.84,130.47,530000,130.47
1938-03-02,130.47,130.68,129.19,129.38,410000,129.38
1938-03-03,128.75,128.75,127.39,128.22,470000,128.22
1938-03-04,128.22,129.57,127.37,127.78,490000,127.78
1938-03-07,127.63,127.63,125.19,125.38,620000,125.38
1938-03-08,125.38,125.85,122.81,125.33,740000,125.33
1938-03-09,125.33,126.83,124.57,125.67,560000,125.67
1938-03-10,125.67,126.35,124.52,124.71,460000,124.71
1938-03-11,123.89,123.89,121.93,122.44,770000,122.44
1938-03-14,122.85,124.53,122.85,123.68,430000,123.68
1938-03-15,124.52,127.44,124.52,127.24,760000,127.24
1938-03-16,126.10,126.10,121.84,122.87,1020000,122.87
1938-03-17,122.87,124.60,121.90,122.03,640000,122.03
1938-03-18,121.92,121.92,117.20,118.41,1580000,118.41
1938-03-21,120.43,122.48,120.09,120.29,540000,120.29
1938-03-22,120.29,120.35,116.47,117.11,690000,117.11
1938-03-23,115.95,115.95,112.78,114.38,1470000,114.38
1938-03-24,114.38,115.97,112.73,114.64,890000,114.64
1938-03-25,114.37,114.37,108.12,108.57,1680000,108.57
1938-03-28,106.63,108.55,105.68,107.25,1250000,107.25
1938-03-29,105.87,105.87,101.56,101.92,1720000,101.92
1938-03-30,101.92,103.89,100.17,100.97,1670000,100.97
1938-03-31,100.97,102.86,97.46,98.95,1270000,98.95
1938-04-01,100.95,103.37,100.95,103.02,860000,103.02
1938-04-04,106.11,106.79,104.47,105.58,690000,105.58
1938-04-05,105.58,108.67,104.85,108.36,690000,108.36
1938-04-06,107.90,107.90,105.72,106.29,480000,106.29
1938-04-07,106.29,106.93,104.78,105.43,330000,105.43
1938-04-08,106.89,110.23,106.89,109.57,830000,109.57
1938-04-11,115.32,115.71,112.43,112.93,1100000,112.93
1938-04-12,112.93,114.15,111.60,113.88,600000,113.88
1938-04-13,113.88,116.29,113.79,114.85,640000,114.85
1938-04-14,114.85,117.57,113.56,116.82,1010000,116.82
1938-04-18,121.00,121.54,118.45,118.99,860000,118.99
1938-04-19,118.46,118.46,116.00,116.34,570000,116.34
1938-04-20,115.50,115.50,112.47,114.90,780000,114.90
1938-04-21,114.90,115.98,114.05,115.40,600000,115.40
1938-04-22,115.74,119.67,115.74,118.52,1120000,118.52
1938-04-25,116.86,116.86,115.40,116.23,400000,116.23
1938-04-26,115.70,115.70,113.51,113.94,450000,113.94
1938-04-27,114.75,116.22,114.75,115.25,430000,115.25
1938-04-28,114.83,114.83,111.73,111.98,540000,111.98
1938-04-29,111.88,111.88,109.83,111.66,540000,111.66
1938-05-02,110.55,110.55,109.40,110.09,350000,110.09
1938-05-03,110.75,113.12,110.75,112.71,470000,112.71
1938-05-04,112.71,114.32,111.69,113.88,550000,113.88
1938-05-05,113.88,115.42,112.86,113.46,690000,113.46
1938-05-06,113.46,117.44,113.27,117.16,1020000,117.16
1938-05-09,117.21,119.81,116.36,119.43,1020000,119.43
1938-05-10,119.43,120.28,117.75,117.93,1040000,117.93
1938-05-11,117.93,119.70,117.78,118.52,980000,118.52
1938-05-12,118.52,119.67,117.88,118.55,600000,118.55
1938-05-13,118.41,118.41,116.30,116.87,610000,116.87
1938-05-16,117.11,117.11,115.19,115.38,400000,115.38
1938-05-17,115.38,116.65,114.75,116.36,410000,116.36
1938-05-18,116.36,117.49,116.31,117.02,400000,117.02
1938-05-19,117.02,117.08,114.92,115.28,490000,115.28
1938-05-20,115.28,115.48,114.08,114.99,440000,114.99
1938-05-23,113.25,114.27,112.88,113.97,330000,113.97
1938-05-24,113.97,114.66,112.26,112.35,420000,112.35
1938-05-25,112.24,112.24,110.43,110.60,560000,110.60
1938-05-26,110.60,111.30,108.14,108.28,780000,108.28
1938-05-27,108.28,108.55,106.44,107.98,760000,107.98
1938-05-31,108.50,108.50,106.94,107.74,400000,107.74
1938-06-01,107.74,110.87,107.58,110.61,540000,110.61
1938-06-02,110.61,111.94,110.35,110.68,480000,110.68
1938-06-03,110.52,110.52,109.35,109.71,290000,109.71
1938-06-06,112.01,114.27,112.01,113.19,470000,113.19
1938-06-07,113.19,114.51,112.84,113.12,370000,113.12
1938-06-08,113.12,114.04,112.78,113.75,280000,113.75
1938-06-09,113.79,116.03,113.79,115.74,590000,115.74
1938-06-10,115.74,116.08,114.29,114.47,410000,114.47
1938-06-13,113.37,113.37,111.75,111.87,330000,111.87
1938-06-14,111.87,113.06,111.54,112.78,350000,112.78
1938-06-15,112.88,114.18,112.88,113.24,340000,113.24
1938-06-16,113.24,114.30,112.93,113.97,340000,113.97
1938-06-17,113.97,114.51,112.82,113.06,330000,113.06
1938-06-20,115.31,118.92,115.31,118.61,1090000,118.61
1938-06-21,119.01,122.36,119.01,121.34,1460000,121.34
1938-06-22,121.34,124.74,120.65,123.99,1710000,123.99
1938-06-23,123.99,128.49,123.71,127.40,2400000,127.40
1938-06-24,127.54,130.71,127.54,129.06,2290000,129.06
1938-06-27,131.94,132.98,129.79,130.48,2110000,130.48
1938-06-28,130.48,132.28,129.44,130.38,1290000,130.38
1938-06-29,130.38,136.13,130.36,135.87,2660000,135.87
1938-06-30,135.87,138.19,133.24,133.88,2580000,133.88
1938-07-01,133.88,137.13,133.53,136.53,2030000,136.53
1938-07-05,138.50,138.50,135.19,136.52,1700000,136.52
1938-07-06,136.52,138.20,134.57,137.78,1820000,137.78
1938-07-07,137.78,140.05,136.44,137.45,2770000,137.45
1938-07-08,136.76,136.76,134.51,135.66,1570000,135.66
1938-07-11,136.20,136.72,133.97,134.56,1090000,134.56
1938-07-12,134.56,138.22,133.84,137.49,1620000,137.49
1938-07-13,137.49,140.52,136.46,136.90,2620000,136.90
1938-07-14,136.90,137.85,135.22,135.81,1160000,135.81
1938-07-15,135.81,138.17,135.52,137.30,930000,137.30
1938-07-18,138.53,140.78,137.70,140.39,1560000,140.39
1938-07-19,141.27,144.12,141.27,143.67,2940000,143.67
1938-07-20,143.67,143.97,141.09,141.84,2510000,141.84
1938-07-21,141.84,143.51,140.52,141.92,1810000,141.92
1938-07-22,141.92,143.13,141.20,142.25,1220000,142.25
1938-07-25,144.24,146.31,144.23,144.91,2110000,144.91
1938-07-26,144.18,144.18,142.48,143.33,1250000,143.33
1938-07-27,143.33,144.03,139.39,140.24,1970000,140.24
1938-07-28,140.24,142.50,139.51,142.20,1070000,142.20
1938-07-29,142.20,143.57,140.93,141.20,1200000,141.20
1938-08-01,140.96,140.96,139.83,140.37,590000,140.37
1938-08-02,140.37,142.50,139.90,141.97,820000,141.97
1938-08-03,141.97,143.40,141.10,141.73,820000,141.73
1938-08-04,141.73,142.76,141.04,142.13,610000,142.13
1938-08-05,142.34,144.76,142.34,144.47,1170000,144.47
1938-08-08,145.67,145.89,143.75,144.33,910000,144.33
1938-08-09,143.87,143.87,141.59,143.21,830000,143.21
1938-08-10,143.21,143.67,141.80,142.40,810000,142.40
1938-08-11,142.40,142.75,139.13,139.32,1100000,139.32
1938-08-12,138.31,138.31,135.38,136.51,1480000,136.51
1938-08-15,136.45,138.20,136.45,136.98,590000,136.98
1938-08-16,137.09,139.38,137.09,138.44,610000,138.44
1938-08-17,138.58,140.89,138.58,139.03,600000,139.03
1938-08-18,139.03,139.76,138.38,139.33,450000,139.33
1938-08-19,139.33,142.05,139.18,141.13,830000,141.13
1938-08-22,141.20,141.61,140.12,140.92,400000,140.92
1938-08-23,141.03,144.00,141.03,143.70,1100000,143.70
1938-08-24,143.70,145.30,143.28,143.53,1240000,143.53
1938-08-25,143.53,144.36,142.57,144.07,830000,144.07
1938-08-26,144.07,144.61,142.69,142.94,820000,142.94
1938-08-29,139.56,139.56,136.64,137.06,1250000,137.06
1938-08-30,137.08,138.89,137.08,138.26,630000,138.26
1938-08-31,138.30,139.80,138.30,139.27,460000,139.27
1938-09-01,139.27,139.45,137.65,138.36,510000,138.36
1938-09-02,138.52,141.48,138.52,141.38,550000,141.38
1938-09-06,142.48,142.80,141.10,141.47,420000,141.47
1938-09-07,141.47,143.42,141.05,143.08,890000,143.08
1938-09-08,142.90,142.90,141.63,142.19,570000,142.19
1938-09-09,141.39,141.39,139.20,139.90,700000,139.90
1938-09-12,138.29,140.67,138.16,140.19,600000,140.19
1938-09-13,140.19,141.95,133.90,134.19,1700000,134.19
1938-09-14,134.19,136.91,130.38,132.93,2820000,132.93
1938-09-15,134.47,136.97,134.47,136.22,1140000,136.22
1938-09-16,135.53,135.53,134.06,134.85,670000,134.85
1938-09-19,133.49,135.24,133.49,134.10,830000,134.10
1938-09-20,137.11,139.49,137.11,138.41,1200000,138.41
1938-09-21,138.41,140.20,137.57,139.29,1030000,139.29
1938-09-22,138.17,138.17,136.81,137.35,470000,137.35
1938-09-23,136.07,136.07,133.71,134.08,720000,134.08
1938-09-26,131.82,131.82,127.88,129.91,1230000,129.91
1938-09-27,129.91,132.49,129.62,130.19,770000,130.19
1938-09-28,130.19,134.54,127.85,133.68,1570000,133.68
1938-09-29,134.58,137.45,134.58,137.16,1230000,137.16
1938-09-30,139.61,142.05,139.61,141.45,1900000,141.45
1938-10-03,143.13,145.21,142.64,144.29,1460000,144.29
1938-10-04,144.29,144.83,143.26,144.23,950000,144.23
1938-10-05,144.59,148.51,144.59,148.32,2240000,148.32
1938-10-06,148.32,150.48,147.70,148.10,2450000,148.10
1938-10-07,148.10,149.43,147.29,148.41,1470000,148.41
1938-10-10,149.75,150.57,148.70,149.55,1660000,149.55
1938-10-11,149.55,150.40,148.21,149.41,1530000,149.41
1938-10-13,150.05,152.93,150.05,152.46,2360000,152.46
1938-10-14,152.46,153.19,150.96,151.45,1950000,151.45
1938-10-17,151.96,153.15,150.46,150.81,2520000,150.81
1938-10-18,150.81,152.37,148.68,152.10,2410000,152.10
1938-10-19,152.10,153.02,149.41,150.02,2430000,150.02
1938-10-20,150.02,151.90,149.46,151.52,1620000,151.52
1938-10-21,151.52,153.01,151.36,152.15,1720000,152.15
1938-10-24,154.11,155.38,153.52,154.12,1680000,154.12
1938-10-25,154.12,155.22,153.46,154.17,1500000,154.17
1938-10-26,153.52,153.52,151.28,152.40,1700000,152.40
1938-10-27,152.40,153.93,151.46,152.69,2000000,152.69
1938-10-28,152.69,152.82,150.75,151.07,1560000,151.07
1938-10-31,151.07,152.17,150.28,151.73,1090000,151.73
1938-11-01,151.73,152.83,150.93,151.39,1280000,151.39
1938-11-02,151.39,152.64,150.68,152.21,780000,152.21
1938-11-03,152.21,153.13,151.72,152.31,1070000,152.31
1938-11-04,152.31,153.08,151.44,152.10,1200000,152.10
1938-11-07,152.12,155.56,152.02,154.91,1760000,154.91
1938-11-09,155.62,158.39,155.62,158.08,3100000,158.08
1938-11-10,158.08,158.90,156.79,157.47,2180000,157.47
1938-11-14,157.57,157.57,155.16,155.61,1650000,155.61
1938-11-15,155.33,155.33,153.17,154.66,1470000,154.66
1938-11-16,154.66,155.60,151.41,151.54,1800000,151.54
1938-11-17,151.54,153.18,151.34,152.78,1000000,152.78
1938-11-18,152.78,153.19,149.16,149.93,1420000,149.93
1938-11-21,150.38,151.03,149.15,150.26,940000,150.26
1938-11-22,150.14,150.14,148.90,149.56,880000,149.56
1938-11-23,149.56,151.00,149.27,149.88,1000000,149.88
1938-11-25,149.88,151.13,149.79,150.10,810000,150.10
1938-11-28,147.93,147.93,145.21,146.14,1240000,146.14
1938-11-29,146.38,147.85,146.38,147.07,820000,147.07
1938-11-30,147.68,149.97,147.68,149.82,980000,149.82
1938-12-01,149.82,150.20,148.17,148.63,860000,148.63
1938-12-02,148.50,148.50,146.68,147.57,820000,147.57
1938-12-05,147.50,147.88,146.44,147.47,680000,147.47
1938-12-06,147.47,149.27,147.01,148.33,990000,148.33
1938-12-07,148.33,149.98,148.30,148.73,1110000,148.73
1938-12-08,148.73,148.79,147.35,147.63,740000,147.63
1938-12-09,147.63,148.31,146.92,147.39,700000,147.39
1938-12-12,148.31,149.71,148.23,148.65,900000,148.65
1938-12-13,148.65,150.16,148.60,149.59,1090000,149.59
1938-12-14,149.59,152.08,149.38,151.83,1970000,151.83
1938-12-15,151.83,153.16,151.44,151.82,1800000,151.82
1938-12-16,151.82,152.21,150.52,150.89,1150000,150.89
1938-12-19,150.36,151.77,149.72,150.38,1100000,150.38
1938-12-20,150.38,151.29,149.69,150.46,940000,150.46
1938-12-21,150.46,150.72,149.06,149.58,1060000,149.58
1938-12-22,149.58,150.79,149.28,150.53,1040000,150.53
1938-12-23,150.53,152.02,150.52,151.39,1220000,151.39
1938-12-27,151.38,151.74,150.04,150.43,1340000,150.43
1938-12-28,150.43,151.95,149.56,151.45,2160000,151.45
1938-12-29,152.06,153.85,152.06,153.62,1880000,153.62
1938-12-30,153.62,154.94,153.52,154.36,1400000,154.36
1939-01-03,154.76,154.99,153.16,153.64,1150000,153.64
1939-01-04,153.64,155.19,153.14,154.85,1500000,154.85
1939-01-05,154.85,155.47,153.02,153.18,1570000,153.18
1939-01-06,153.18,153.55,152.42,152.87,950000,152.87
1939-01-09,151.07,151.07,149.23,150.19,1100000,150.19
1939-01-10,150.19,151.32,150.04,150.48,710000,150.48
1939-01-11,150.18,150.18,148.45,148.65,920000,148.65
1939-01-12,148.65,149.43,146.17,147.33,1360000,147.33
1939-01-13,147.33,147.84,146.03,146.52,850000,146.52
1939-01-16,148.26,148.71,147.70,148.26,670000,148.26
1939-01-17,148.26,149.23,147.49,148.93,820000,148.93
1939-01-18,148.93,149.56,148.55,148.99,630000,148.99
1939-01-19,148.99,149.88,148.35,149.47,890000,149.47
1939-01-20,149.47,149.75,148.77,149.11,740000,149.11
1939-01-23,144.13,144.13,141.00,141.32,1870000,141.32
1939-01-24,141.32,142.83,139.62,141.35,1700000,141.35
1939-01-25,141.35,141.68,139.37,140.72,900000,140.72
1939-01-26,139.58,139.58,136.10,136.42,1540000,136.42
1939-01-27,136.84,139.27,136.84,138.90,1060000,138.90
1939-01-30,139.32,141.80,139.32,141.56,790000,141.56
1939-01-31,142.52,144.74,142.52,143.76,1120000,143.76
1939-02-01,143.47,143.47,141.92,142.43,580000,142.43
1939-02-02,142.59,144.49,142.59,144.34,700000,144.34
1939-02-03,144.34,144.50,143.02,143.55,540000,143.55
1939-02-06,145.07,146.43,144.78,145.03,1040000,145.03
1939-02-07,145.03,145.11,143.50,144.10,570000,144.10
1939-02-08,144.45,145.55,144.45,145.43,610000,145.43
1939-02-09,145.43,145.56,143.83,143.99,550000,143.99
1939-02-10,143.99,144.01,142.70,143.68,450000,143.68
1939-02-14,144.48,144.48,143.49,144.13,420000,144.13
1939-02-15,144.13,144.95,143.83,144.60,500000,144.60
1939-02-16,144.60,146.12,144.50,145.39,850000,145.39
1939-02-17,145.39,146.03,144.69,144.95,680000,144.95
1939-02-20,144.54,144.54,142.48,142.74,690000,142.74
1939-02-21,142.74,143.13,142.05,142.64,470000,142.64
1939-02-23,142.64,143.63,142.45,142.93,460000,142.93
1939-02-24,143.46,145.69,143.46,145.44,970000,145.44
1939-02-27,146.82,147.32,146.10,146.62,750000,146.62
1939-02-28,146.76,148.16,146.76,147.30,1060000,147.30
1939-03-01,147.30,147.88,146.62,147.15,640000,147.15
1939-03-02,147.15,147.19,146.34,146.96,600000,146.96
1939-03-03,147.31,148.89,147.31,148.76,1020000,148.76
1939-03-06,149.49,150.23,148.37,148.84,840000,148.84
1939-03-07,148.86,149.88,148.86,149.37,570000,149.37
1939-03-08,149.37,151.56,149.17,151.42,1050000,151.42
1939-03-09,151.42,152.42,150.52,151.33,1360000,151.33
1939-03-10,151.33,152.71,151.22,152.28,1210000,152.28
1939-03-13,151.58,151.58,150.20,150.79,650000,150.79
1939-03-14,150.79,151.39,149.91,151.10,690000,151.10
1939-03-15,150.28,150.28,147.16,147.66,1110000,147.66
1939-03-16,147.66,148.17,146.45,147.54,670000,147.54
1939-03-17,146.13,146.13,142.99,143.89,1470000,143.89
1939-03-20,141.68,143.14,140.57,141.28,950000,141.28
1939-03-21,142.67,144.31,142.67,143.41,690000,143.41
1939-03-22,141.97,141.97,138.42,139.51,1440000,139.51
1939-03-23,139.51,142.17,139.42,140.33,830000,140.33
1939-03-24,141.13,142.80,141.13,141.82,650000,141.82
1939-03-27,141.55,143.14,140.91,141.14,570000,141.14
1939-03-28,139.98,139.98,138.46,139.33,680000,139.33
1939-03-29,139.33,140.55,138.84,139.75,470000,139.75
1939-03-30,139.75,140.55,136.41,136.69,990000,136.69
1939-03-31,136.69,138.01,131.35,131.84,2890000,131.84
1939-04-03,132.83,135.57,130.49,132.25,1470000,132.25
1939-04-04,131.09,131.09,127.16,129.80,1530000,129.80
1939-04-05,129.80,131.38,128.64,130.34,880000,130.34
1939-04-06,129.23,129.23,125.49,126.32,1310000,126.32
1939-04-10,121.44,124.27,120.82,124.03,1650000,124.03
1939-04-11,124.03,124.42,120.04,123.75,1660000,123.75
1939-04-12,125.15,127.51,125.15,126.15,1070000,126.15
1939-04-13,126.29,129.32,126.29,127.51,860000,127.51
1939-04-14,126.58,126.58,124.52,126.20,620000,126.20
1939-04-17,128.01,128.01,126.15,127.34,520000,127.34
1939-04-18,127.02,127.02,124.81,125.38,440000,125.38
1939-04-19,125.63,127.61,125.63,127.01,440000,127.01
1939-04-20,127.87,129.59,127.87,128.41,520000,128.41
1939-04-21,128.41,129.62,127.97,128.71,390000,128.71
1939-04-24,128.55,129.03,127.20,127.34,410000,127.34
1939-04-25,127.34,128.53,127.02,127.36,420000,127.36
1939-04-26,127.36,129.06,126.44,128.56,580000,128.56
1939-04-27,128.56,130.21,128.49,129.78,540000,129.78
1939-04-28,129.78,131.42,127.58,128.38,730000,128.38
1939-05-01,128.45,128.55,127.53,127.83,280000,127.83
1939-05-02,128.31,130.13,128.31,129.32,450000,129.32
1939-05-03,129.60,132.64,129.60,132.30,740000,132.30
1939-05-04,132.30,133.24,131.30,131.86,660000,131.86
1939-05-05,131.86,132.12,130.76,131.47,330000,131.47
1939-05-08,131.74,132.22,130.70,131.67,350000,131.67
1939-05-09,132.11,134.02,132.11,133.67,710000,133.67
1939-05-10,133.67,134.66,132.63,132.82,690000,132.82
1939-05-11,132.82,133.26,131.85,132.92,400000,132.92
1939-05-12,132.79,132.79,131.74,132.16,340000,132.16
1939-05-15,132.40,133.68,132.35,132.65,340000,132.65
1939-05-16,132.56,132.56,129.79,129.86,620000,129.86
1939-05-17,129.77,129.77,128.35,129.09,530000,129.09
1939-05-18,129.09,130.28,128.79,129.43,420000,129.43
1939-05-19,129.43,130.90,129.22,130.38,400000,130.38
1939-05-22,131.22,132.54,130.50,132.45,420000,132.45
1939-05-23,132.45,132.88,131.49,131.77,420000,131.77
1939-05-24,132.09,135.14,132.09,135.04,1010000,135.04
1939-05-25,135.11,137.16,135.11,135.53,1010000,135.53
1939-05-26,135.53,136.76,135.22,136.09,620000,136.09
1939-05-29,136.80,137.91,136.42,137.80,600000,137.80
1939-05-31,137.80,139.23,137.52,138.18,670000,138.18
1939-06-01,137.36,137.36,135.52,136.20,600000,136.20
1939-06-02,136.29,137.42,136.29,136.74,400000,136.74
1939-06-05,137.12,137.36,136.34,137.06,350000,137.06
1939-06-06,137.06,138.84,136.98,138.36,600000,138.36
1939-06-07,138.36,139.79,138.17,138.71,530000,138.71
1939-06-08,138.71,138.84,137.53,138.49,410000,138.49
1939-06-09,138.61,140.75,138.61,140.09,790000,140.09
1939-06-12,139.95,139.95,138.34,139.13,420000,139.13
1939-06-13,139.09,139.09,137.38,138.20,530000,138.20
1939-06-14,138.02,138.02,136.44,137.50,400000,137.50
1939-06-15,137.03,137.03,134.26,134.41,580000,134.41
1939-06-16,134.41,135.36,133.79,134.67,400000,134.67
1939-06-19,135.72,137.02,135.72,136.40,350000,136.40
1939-06-20,136.72,137.97,136.72,137.57,490000,137.57
1939-06-21,137.57,138.04,136.87,137.61,470000,137.61
1939-06-22,137.61,137.63,136.34,136.88,450000,136.88
1939-06-23,136.88,137.95,136.48,137.42,480000,137.42
1939-06-26,136.77,136.77,134.83,135.09,500000,135.09
1939-06-27,135.09,135.77,134.01,135.42,480000,135.42
1939-06-28,135.06,135.06,132.76,132.83,540000,132.83
1939-06-29,131.81,131.81,129.71,130.05,820000,130.05
1939-06-30,130.05,131.16,128.97,130.63,600000,130.63
1939-07-03,131.73,132.22,131.18,131.93,240000,131.93
1939-07-05,132.74,133.94,132.74,133.68,350000,133.68
1939-07-06,133.68,134.31,132.98,133.58,410000,133.58
1939-07-07,133.58,133.84,132.93,133.22,330000,133.22
1939-07-10,133.24,134.21,133.22,133.79,280000,133.79
1939-07-11,133.84,135.06,133.84,134.56,430000,134.56
1939-07-12,134.67,137.24,134.67,136.98,910000,136.98
1939-07-13,137.34,139.05,137.34,138.02,950000,138.02
1939-07-14,138.02,138.41,137.24,137.57,540000,137.57
1939-07-17,138.48,143.20,138.48,142.58,1750000,142.58
1939-07-18,142.96,144.74,142.96,143.76,1890000,143.76
1939-07-19,143.60,143.60,141.70,142.64,1020000,142.64
1939-07-20,142.64,143.24,141.05,141.24,810000,141.24
1939-07-21,141.88,144.28,141.88,143.46,1270000,143.46
1939-07-24,144.71,144.89,143.38,144.18,1070000,144.18
1939-07-25,144.18,145.72,142.83,143.10,1230000,143.10
1939-07-26,143.10,144.39,142.41,143.82,890000,143.82
1939-07-27,143.82,144.92,143.08,144.51,820000,144.51
1939-07-28,144.51,145.04,143.48,144.11,810000,144.11
1939-07-31,144.00,144.04,142.77,143.26,520000,143.26
1939-08-01,143.26,143.89,142.45,143.36,580000,143.36
1939-08-02,143.36,144.90,142.69,144.26,1030000,144.26
1939-08-03,144.26,145.75,143.79,144.24,1010000,144.24
1939-08-04,144.06,144.06,141.26,141.73,900000,141.73
1939-08-07,142.11,142.38,140.31,140.76,520000,140.76
1939-08-08,140.76,141.93,140.55,141.10,450000,141.10
1939-08-09,140.58,140.58,139.14,139.75,470000,139.75
1939-08-10,138.83,138.83,136.62,137.25,700000,137.25
1939-08-11,137.25,138.93,136.38,137.29,700000,137.29
1939-08-14,138.75,140.54,138.75,140.18,550000,140.18
1939-08-15,140.76,142.35,140.76,141.29,660000,141.29
1939-08-16,139.86,139.86,137.61,138.47,640000,138.47
1939-08-17,138.47,138.89,137.38,138.33,440000,138.33
1939-08-18,138.15,138.15,134.83,135.54,840000,135.54
1939-08-21,133.93,133.93,132.11,132.81,850000,132.81
1939-08-22,133.07,135.84,133.07,135.07,860000,135.07
1939-08-23,134.80,134.80,131.49,131.82,790000,131.82
1939-08-24,131.82,132.42,128.60,131.33,1290000,131.33
1939-08-25,131.33,134.53,130.58,133.73,690000,133.73
1939-08-28,136.39,136.40,132.68,134.66,670000,134.66
1939-08-29,135.91,137.84,135.91,137.39,480000,137.39
1939-08-30,137.39,138.07,135.76,136.16,500000,136.16
1939-08-31,135.76,135.76,133.38,134.41,460000,134.41
1939-09-01,134.41,136.03,127.51,135.25,1970000,135.25
1939-09-05,142.38,150.07,142.38,148.12,5930000,148.12
1939-09-06,148.12,150.76,146.08,148.04,3940000,148.04
1939-09-07,148.04,150.52,146.74,148.32,2600000,148.32
1939-09-08,148.32,152.58,148.08,150.04,3510000,150.04
1939-09-11,150.91,156.34,150.85,155.12,4680000,155.12
1939-09-12,155.12,157.30,151.78,155.92,4170000,155.92
1939-09-13,155.92,157.77,152.74,154.10,3760000,154.10
1939-09-14,154.10,155.54,151.96,153.71,2010000,153.71
1939-09-15,153.71,155.57,152.56,154.03,1590000,154.03
1939-09-18,150.57,150.57,147.35,147.78,1730000,147.78
1939-09-19,148.46,152.83,148.46,152.14,1830000,152.14
1939-09-20,152.14,154.96,151.57,152.25,2140000,152.25
1939-09-21,152.25,154.56,151.49,153.48,1730000,153.48
1939-09-22,153.48,154.76,151.97,152.57,1660000,152.57
1939-09-25,152.99,153.91,152.05,152.64,1230000,152.64
1939-09-26,152.64,154.27,151.77,153.54,1710000,153.54
1939-09-27,153.54,154.92,152.01,153.08,2340000,153.08
1939-09-28,153.08,153.13,150.41,151.12,1570000,151.12
1939-09-29,150.89,150.89,148.92,150.16,1130000,150.16
1939-10-02,152.36,152.36,150.68,151.41,840000,151.41
1939-10-03,151.41,152.20,149.29,150.23,1000000,150.23
1939-10-04,150.23,151.20,148.73,150.25,980000,150.25
1939-10-05,150.25,151.68,149.72,150.48,910000,150.48
1939-10-06,150.48,153.06,149.61,150.61,1330000,150.61
1939-10-09,149.60,150.51,148.91,149.89,620000,149.89
1939-10-10,149.92,152.02,149.92,150.66,950000,150.66
1939-10-11,150.66,151.89,150.49,151.34,630000,151.34
1939-10-13,151.34,152.40,150.43,150.85,740000,150.85
1939-10-16,150.38,151.34,149.95,150.84,490000,150.84
1939-10-17,151.29,154.81,151.29,154.56,1840000,154.56
1939-10-18,154.56,155.28,153.23,153.54,1400000,153.54
1939-10-19,153.54,154.42,152.78,153.36,1160000,153.36
1939-10-20,153.36,153.87,152.55,153.00,790000,153.00
1939-10-23,153.86,154.56,153.19,153.71,970000,153.71
1939-10-24,153.71,154.76,153.04,154.07,1160000,154.07
1939-10-25,154.07,155.95,153.98,155.48,1690000,155.48
1939-10-26,155.48,155.95,153.84,154.05,1680000,154.05
1939-10-27,154.05,154.34,152.30,153.46,1060000,153.46
1939-10-30,153.12,153.60,152.39,153.21,640000,153.21
1939-10-31,153.21,153.24,151.32,151.88,1010000,151.88
1939-11-01,151.88,152.26,150.64,151.60,790000,151.60
1939-11-02,151.60,152.20,150.47,151.56,850000,151.56
1939-11-03,151.56,153.18,150.04,152.64,1820000,152.64
1939-11-06,152.35,152.35,150.76,151.46,1270000,151.46
1939-11-08,151.43,151.43,149.81,150.35,1070000,150.35
1939-11-09,150.35,150.87,148.53,148.75,1200000,148.75
1939-11-10,148.75,149.33,147.74,149.09,1090000,149.09
1939-11-13,149.09,149.70,148.55,149.07,650000,149.07
1939-11-14,149.07,150.53,148.98,149.77,780000,149.77
1939-11-15,149.77,150.48,149.23,149.53,640000,149.53
1939-11-16,149.53,151.42,149.27,151.15,830000,151.15
1939-11-17,151.15,152.21,150.55,151.00,770000,151.00
1939-11-20,151.53,152.58,151.02,151.69,750000,151.69
1939-11-21,151.69,152.11,150.72,150.98,560000,150.98
1939-11-22,150.67,150.67,149.62,150.34,570000,150.34
1939-11-24,150.34,150.46,148.12,148.47,820000,148.47
1939-11-27,148.64,149.05,147.98,148.59,520000,148.59
1939-11-28,148.59,149.65,148.02,148.31,620000,148.31
1939-11-29,148.31,149.18,146.82,146.89,780000,146.89
1939-11-30,146.73,146.73,144.85,145.69,880000,145.69
1939-12-01,145.69,146.94,145.51,146.54,610000,146.54
1939-12-04,146.62,146.79,145.74,146.34,430000,146.34
1939-12-05,146.34,147.29,146.05,146.49,590000,146.49
1939-12-06,146.83,148.99,146.83,148.78,990000,148.78
1939-12-07,148.78,149.59,147.98,148.70,1010000,148.70
1939-12-08,148.57,148.57,147.50,147.86,580000,147.86
1939-12-11,147.93,148.27,146.67,147.05,570000,147.05
1939-12-12,147.05,147.59,146.43,146.93,610000,146.93
1939-12-13,147.12,149.29,147.12,148.94,1060000,148.94
1939-12-14,148.94,150.09,148.25,148.93,890000,148.93
1939-12-15,148.93,150.11,148.74,149.64,700000,149.64
1939-12-18,149.36,149.80,148.69,149.22,730000,149.22
1939-12-19,149.22,149.59,148.35,148.93,750000,148.93
1939-12-20,148.93,149.86,148.41,149.13,910000,149.13
1939-12-21,149.13,149.90,148.59,149.10,740000,149.10
1939-12-22,149.10,149.97,148.87,149.59,720000,149.59
1939-12-26,149.85,150.11,148.83,149.27,720000,149.27
1939-12-27,149.27,149.51,147.66,148.52,1150000,148.52
1939-12-28,148.52,150.10,148.24,149.48,1080000,149.48
1939-12-29,149.48,150.70,149.06,149.99,1140000,149.99
1940-01-02,150.45,151.79,150.45,151.43,580000,151.43
1940-01-03,151.86,153.29,151.86,152.80,1020000,152.80
1940-01-04,152.80,153.26,152.06,152.43,860000,152.43
1940-01-05,152.43,152.89,151.27,151.54,760000,151.54
1940-01-08,151.19,152.11,151.08,151.34,630000,151.34
1940-01-09,151.21,151.21,149.45,149.84,670000,149.84
1940-01-10,149.84,150.47,149.35,150.15,600000,150.15
1940-01-11,150.15,150.64,148.22,148.23,850000,148.23
1940-01-12,148.23,148.35,145.76,145.96,1110000,145.96
1940-01-15,145.19,145.95,143.06,144.65,860000,144.65
1940-01-16,144.65,146.11,144.37,145.67,530000,145.67
1940-01-17,145.67,146.71,145.30,145.81,470000,145.81
1940-01-18,145.81,146.44,144.77,145.61,610000,145.61
1940-01-19,145.61,146.75,145.52,145.86,640000,145.86
1940-01-22,145.64,145.66,144.57,145.13,440000,145.13
1940-01-23,145.13,145.97,144.85,145.49,510000,145.49
1940-01-24,145.71,147.11,145.71,147.00,710000,147.00
1940-01-25,147.00,147.29,146.04,146.29,540000,146.29
1940-01-26,146.29,147.16,146.00,146.61,600000,146.61
1940-01-29,146.51,147.05,145.86,146.26,490000,146.26
1940-01-30,146.26,146.37,145.19,145.63,550000,145.63
1940-01-31,145.63,145.91,145.12,145.33,610000,145.33
1940-02-01,145.33,145.57,144.73,145.23,460000,145.23
1940-02-02,145.23,145.97,144.83,145.33,520000,145.33
1940-02-05,145.58,145.58,144.69,145.00,410000,145.00
1940-02-06,145.00,146.00,144.79,145.93,540000,145.93
1940-02-07,145.93,146.97,145.84,146.63,490000,146.63
1940-02-08,146.63,148.50,146.32,148.40,870000,148.40
1940-02-09,148.54,150.04,148.54,148.94,1100000,148.94
1940-02-13,148.84,149.64,148.38,148.78,580000,148.78
1940-02-14,148.78,148.83,147.65,148.33,650000,148.33
1940-02-15,148.33,149.19,148.20,148.46,750000,148.46
1940-02-16,148.46,148.60,147.38,148.20,680000,148.20
1940-02-19,148.72,148.95,147.93,148.46,630000,148.46
1940-02-20,148.46,148.95,147.51,148.65,810000,148.65
1940-02-21,148.65,149.04,148.02,148.34,780000,148.34
1940-02-23,148.17,148.17,146.93,147.35,650000,147.35
1940-02-26,146.72,146.82,145.81,146.44,440000,146.44
1940-02-27,146.44,147.10,145.90,146.17,510000,146.17
1940-02-28,146.17,147.16,146.07,146.56,570000,146.56
1940-02-29,146.56,147.21,146.10,146.54,620000,146.54
1940-03-01,146.54,146.79,145.85,146.23,600000,146.23
1940-03-04,146.33,146.77,146.00,146.43,460000,146.43
1940-03-05,146.43,147.15,146.41,146.89,570000,146.89
1940-03-06,147.08,148.37,147.08,147.97,860000,147.97
1940-03-07,147.97,148.67,147.83,148.32,690000,148.32
1940-03-08,148.32,148.80,147.76,148.07,750000,148.07
1940-03-11,148.14,148.65,147.57,148.15,590000,148.15
1940-03-12,148.15,149.45,147.93,148.37,880000,148.37
1940-03-13,148.37,148.92,147.69,148.32,630000,148.32
1940-03-14,148.32,148.57,147.63,148.11,660000,148.11
1940-03-15,148.11,148.21,146.34,146.53,880000,146.53
1940-03-18,145.76,146.18,145.08,145.59,510000,145.59
1940-03-19,145.61,146.85,145.61,146.43,650000,146.43
1940-03-20,146.43,147.30,146.34,146.91,650000,146.91
1940-03-21,146.91,147.20,146.38,146.73,580000,146.73
1940-03-25,146.73,146.96,146.15,146.25,600000,146.25
1940-03-26,146.25,146.56,145.49,145.86,620000,145.86
1940-03-27,146.24,147.83,146.24,147.47,1190000,147.47
1940-03-28,147.47,148.16,146.92,147.25,1020000,147.25
1940-03-29,147.25,148.04,146.82,147.54,840000,147.54
1940-04-01,147.95,148.44,147.49,147.72,750000,147.72
1940-04-02,147.72,148.37,147.48,147.92,840000,147.92
1940-04-03,147.92,149.74,147.56,149.65,1730000,149.65
1940-04-04,149.65,151.15,149.56,150.41,2000000,150.41
1940-04-05,150.41,151.32,149.94,150.36,1260000,150.36
1940-04-08,151.10,152.09,150.63,151.29,1260000,151.29
1940-04-09,151.29,152.01,149.16,150.31,2140000,150.31
1940-04-10,150.31,150.55,149.12,149.59,1290000,149.59
1940-04-11,149.59,150.96,149.49,149.98,890000,149.98
1940-04-12,149.98,150.09,148.68,149.20,830000,149.20
1940-04-15,149.66,150.67,149.20,149.72,1260000,149.72
1940-04-16,149.72,150.24,147.43,148.18,1510000,148.18
1940-04-17,148.18,149.12,147.77,148.35,900000,148.35
1940-04-18,148.35,148.64,146.76,147.15,1210000,147.15
1940-04-19,147.15,147.31,145.86,146.80,1160000,146.80
1940-04-22,147.67,148.68,147.45,148.01,870000,148.01
1940-04-23,148.01,149.18,147.77,148.93,880000,148.93
1940-04-24,148.93,149.45,148.20,148.45,850000,148.45
1940-04-25,148.45,149.22,148.07,148.56,820000,148.56
1940-04-26,148.56,148.72,147.37,147.73,850000,147.73
1940-04-29,148.12,148.88,148.02,148.41,570000,148.41
1940-04-30,148.41,149.06,147.98,148.43,590000,148.43
1940-05-01,148.14,148.14,146.84,147.13,810000,147.13
1940-05-02,147.15,148.18,147.15,147.76,650000,147.76
1940-05-03,147.76,148.70,146.42,147.65,1070000,147.65
1940-05-06,147.55,148.12,147.05,147.33,530000,147.33
1940-05-07,147.33,148.22,146.89,147.74,580000,147.74
1940-05-08,147.74,148.70,147.49,147.96,690000,147.96
1940-05-09,147.96,148.60,147.65,148.17,850000,148.17
1940-05-10,148.17,148.48,144.51,144.77,2090000,144.77
1940-05-13,144.42,144.42,137.25,137.63,2560000,137.63
1940-05-14,136.85,136.85,128.11,128.27,3680000,128.27
1940-05-15,128.27,131.17,125.76,129.08,3770000,129.08
1940-05-16,129.08,131.35,127.54,130.43,2350000,130.43
1940-05-17,130.43,131.21,122.93,124.20,3080000,124.20
1940-05-20,122.43,124.98,121.68,122.43,1240000,122.43
1940-05-21,120.52,120.52,110.61,114.13,3940000,114.13
1940-05-22,114.13,116.50,112.43,114.75,2130000,114.75
1940-05-23,114.75,117.84,112.78,114.71,1640000,114.71
1940-05-24,114.71,116.15,113.37,113.94,870000,113.94
1940-05-27,115.07,117.71,115.07,116.35,790000,116.35
1940-05-28,114.76,114.76,110.51,114.26,1260000,114.26
1940-05-29,114.26,116.66,114.08,115.24,660000,115.24
1940-05-31,115.24,117.15,115.13,116.22,530000,116.22
1940-06-03,115.67,116.44,114.35,114.73,450000,114.73
1940-06-04,114.75,116.25,114.75,115.79,410000,115.79
1940-06-05,115.12,115.12,112.30,113.25,670000,113.25
1940-06-06,113.25,114.80,113.05,114.48,430000,114.48
1940-06-07,114.60,116.58,114.60,115.67,470000,115.67
1940-06-10,114.42,114.42,110.41,111.84,970000,111.84
1940-06-11,113.24,116.38,113.24,115.97,760000,115.97
1940-06-12,117.41,122.38,117.41,121.46,1360000,121.46
1940-06-13,121.46,122.10,119.37,119.91,880000,119.91
1940-06-14,119.91,122.95,118.96,122.27,950000,122.27
1940-06-17,123.36,123.73,119.18,122.80,1210000,122.80
1940-06-18,122.80,125.31,122.35,123.21,720000,123.21
1940-06-19,123.21,124.51,122.50,123.86,560000,123.86
1940-06-20,123.79,123.79,121.96,122.35,590000,122.35
1940-06-21,122.35,123.07,121.89,122.61,330000,122.61
1940-06-24,122.83,124.05,122.60,123.76,470000,123.76
1940-06-25,123.76,123.99,120.78,121.05,700000,121.05
1940-06-26,120.74,120.74,118.67,119.73,640000,119.73
1940-06-27,120.01,121.23,120.01,120.69,440000,120.69
1940-06-28,121.82,124.42,121.82,122.06,1170000,122.06
1940-07-01,121.77,121.77,120.79,121.12,270000,121.12
1940-07-02,121.12,122.01,120.71,120.96,320000,120.96
1940-07-03,120.96,121.68,120.14,120.96,380000,120.96
1940-07-05,121.02,121.96,121.02,121.51,280000,121.51
1940-07-08,121.59,122.04,121.39,121.63,230000,121.63
1940-07-09,121.63,122.33,121.36,121.60,300000,121.60
1940-07-10,121.60,121.82,120.83,121.49,280000,121.49
1940-07-11,121.49,122.30,121.28,121.58,330000,121.58
1940-07-12,121.58,121.95,121.32,121.63,260000,121.63
1940-07-15,121.48,122.13,121.29,121.72,230000,121.72
1940-07-16,121.82,123.73,121.82,123.12,440000,123.12
1940-07-17,123.12,123.91,122.34,122.82,380000,122.82
1940-07-18,122.82,123.22,122.52,123.00,220000,123.00
1940-07-19,122.93,122.93,122.01,122.18,260000,122.18
1940-07-22,121.87,122.47,121.62,122.06,230000,122.06
1940-07-23,122.06,122.53,121.49,122.23,250000,122.23
1940-07-24,122.23,122.30,121.49,121.64,200000,121.64
1940-07-25,121.64,122.09,121.19,121.93,250000,121.93
1940-07-26,121.93,122.75,121.70,122.05,270000,122.05
1940-07-29,122.45,123.38,122.16,123.15,260000,123.15
1940-07-30,123.58,126.18,123.58,125.97,670000,125.97
1940-07-31,125.97,127.18,125.47,126.14,560000,126.14
1940-08-01,126.14,126.86,125.57,126.13,330000,126.13
1940-08-02,126.13,126.97,125.77,126.37,300000,126.37
1940-08-05,126.36,126.73,125.57,126.44,280000,126.44
1940-08-06,126.28,126.28,125.11,125.27,290000,125.27
1940-08-07,125.27,125.47,124.61,125.12,240000,125.12
1940-08-08,125.12,125.48,124.87,125.13,210000,125.13
1940-08-09,125.44,126.81,125.44,126.40,310000,126.40
1940-08-12,126.99,127.55,126.50,127.26,290000,127.26
1940-08-13,126.42,126.42,122.64,122.98,640000,122.98
1940-08-14,122.98,123.17,122.00,122.25,270000,122.25
1940-08-15,122.73,123.46,122.73,123.04,220000,123.04
1940-08-16,122.50,122.50,120.90,121.28,310000,121.28
1940-08-19,121.98,122.37,121.70,122.06,130000,122.06
1940-08-20,122.52,123.41,122.52,123.17,240000,123.17
1940-08-21,123.95,125.38,123.95,125.07,360000,125.07
1940-08-22,125.62,126.97,125.62,126.46,440000,126.46
1940-08-23,126.34,126.34,124.81,125.34,290000,125.34
1940-08-26,125.48,126.04,125.34,125.71,160000,125.71
1940-08-27,125.71,125.76,124.95,125.33,220000,125.33
1940-08-28,125.81,127.37,125.81,126.87,380000,126.87
1940-08-29,126.87,127.37,126.49,126.87,270000,126.87
1940-08-30,126.98,129.18,126.98,128.88,560000,128.88
1940-09-03,129.42,130.59,129.12,129.74,550000,129.74
1940-09-04,129.74,132.25,128.89,132.16,780000,132.16
1940-09-05,132.31,134.54,132.31,134.10,1250000,134.10
1940-09-06,134.10,134.19,132.71,133.12,710000,133.12
1940-09-09,130.98,130.98,129.36,129.73,590000,129.73
1940-09-10,129.73,130.53,129.18,129.61,360000,129.61
1940-09-11,129.61,131.21,129.07,129.36,450000,129.36
1940-09-12,129.32,129.32,127.46,127.87,400000,127.87
1940-09-13,127.87,128.37,127.22,127.74,270000,127.74
1940-09-16,128.89,130.04,128.89,129.44,290000,129.44
1940-09-17,129.44,130.89,129.44,130.43,400000,130.43
1940-09-18,130.43,131.67,129.91,131.28,480000,131.28
1940-09-19,131.28,132.03,130.83,131.34,470000,131.34
1940-09-20,131.34,131.95,130.77,131.61,380000,131.61
1940-09-23,132.98,135.31,132.98,135.10,980000,135.10
1940-09-24,135.10,135.48,133.89,134.44,710000,134.44
1940-09-25,134.44,134.58,133.40,134.15,600000,134.15
1940-09-26,134.00,134.00,133.00,133.50,440000,133.50
1940-09-27,132.98,132.98,131.38,131.76,560000,131.76
1940-09-30,132.32,133.07,132.10,132.64,400000,132.64
1940-10-01,133.04,135.04,133.04,134.33,810000,134.33
1940-10-02,134.33,135.41,133.70,134.97,770000,134.97
1940-10-03,134.97,135.86,134.59,135.09,780000,135.09
1940-10-04,134.48,134.48,133.37,133.79,470000,133.79
1940-10-07,133.90,134.54,133.31,133.51,390000,133.51
1940-10-08,133.31,133.31,131.20,131.31,500000,131.31
1940-10-09,131.31,131.31,130.11,130.54,450000,130.54
1940-10-10,130.54,131.22,130.09,130.39,380000,130.39
1940-10-11,130.39,131.62,130.20,131.04,400000,131.04
1940-10-14,131.04,131.49,130.32,130.73,400000,130.73
1940-10-15,130.73,131.63,129.47,131.48,550000,131.48
1940-10-16,131.48,132.69,131.05,131.97,660000,131.97
1940-10-17,131.97,132.84,131.20,132.49,650000,132.49
1940-10-18,132.49,132.90,131.92,132.45,590000,132.45
1940-10-21,132.18,132.28,131.13,131.37,370000,131.37
1940-10-22,131.37,132.44,131.04,131.98,540000,131.98
1940-10-23,131.98,132.79,131.26,132.40,810000,132.40
1940-10-24,132.29,132.29,131.06,131.36,540000,131.36
1940-10-25,131.36,131.71,130.38,131.16,520000,131.16
1940-10-28,132.26,132.27,130.96,131.77,470000,131.77
1940-10-29,131.77,132.80,131.66,132.19,590000,132.19
1940-10-30,132.19,133.43,131.90,132.98,670000,132.98
1940-10-31,133.06,135.10,133.06,134.61,1340000,134.61
1940-11-01,134.61,135.84,134.13,134.41,1260000,134.41
1940-11-04,134.85,135.83,133.81,135.21,1240000,135.21
1940-11-06,135.00,135.00,131.47,131.98,1210000,131.98
1940-11-07,131.98,138.13,131.93,137.75,2080000,137.75
1940-11-08,137.75,138.77,135.76,136.64,1750000,136.64
1940-11-12,138.12,138.50,136.56,137.41,1450000,137.41
1940-11-13,137.41,137.61,135.77,136.61,1070000,136.61
1940-11-14,136.61,137.78,136.20,136.97,1380000,136.97
1940-11-15,136.97,137.44,135.24,135.59,1050000,135.59
1940-11-18,134.73,135.47,134.36,134.74,570000,134.74
1940-11-19,134.74,134.99,133.51,134.48,700000,134.48
1940-11-20,134.08,134.08,131.72,132.22,810000,132.22
1940-11-22,132.22,133.36,131.29,131.74,710000,131.74
1940-11-25,131.47,132.76,131.35,131.96,520000,131.96
1940-11-26,131.96,132.72,131.28,131.94,590000,131.94
1940-11-27,131.45,131.45,129.29,129.78,850000,129.78
1940-11-28,129.78,130.57,129.13,130.14,470000,130.14
1940-11-29,130.14,130.78,129.49,130.03,530000,130.03
1940-12-02,131.00,131.96,130.54,130.93,480000,130.93
1940-12-03,130.93,131.23,130.25,130.78,450000,130.78
1940-12-04,130.78,131.21,129.99,130.75,650000,130.75
1940-12-05,130.75,130.81,129.54,129.96,600000,129.96
1940-12-06,129.96,130.86,129.62,130.33,540000,130.33
1940-12-09,131.29,132.22,130.91,131.46,630000,131.46
1940-12-10,131.46,131.97,130.69,131.37,610000,131.37
1940-12-11,131.37,132.50,131.24,131.76,810000,131.76
1940-12-12,131.76,132.53,131.24,132.14,780000,132.14
1940-12-13,132.14,133.00,131.56,132.35,960000,132.35
1940-12-16,132.28,132.28,130.74,131.07,660000,131.07
1940-12-17,131.07,131.34,130.09,130.53,700000,130.53
1940-12-18,130.53,130.92,129.31,129.42,780000,129.42
1940-12-19,129.42,129.43,128.19,128.84,790000,128.84
1940-12-20,128.84,129.66,128.19,128.87,830000,128.87
1940-12-23,128.89,129.29,127.83,128.41,820000,128.41
1940-12-24,128.41,129.47,128.08,128.89,830000,128.89
1940-12-26,128.89,129.70,128.42,129.02,840000,129.02
1940-12-27,129.02,130.11,128.55,129.51,1270000,129.51
1940-12-30,130.18,131.85,130.18,131.04,1180000,131.04
1940-12-31,131.04,131.86,130.40,131.13,1070000,131.13
1941-01-02,131.13,131.88,130.39,130.57,530000,130.57
1941-01-03,130.57,132.19,130.24,132.01,510000,132.01
1941-01-06,132.42,133.68,132.42,132.83,720000,132.83
1941-01-07,132.83,133.50,132.19,133.02,530000,133.02
1941-01-08,133.02,133.74,132.35,133.02,640000,133.02
1941-01-09,133.02,133.94,132.79,133.39,860000,133.39
1941-01-10,133.39,134.27,133.14,133.59,750000,133.59
1941-01-13,133.49,133.85,132.92,133.25,480000,133.25
1941-01-14,133.11,133.11,132.17,132.44,470000,132.44
1941-01-15,132.43,132.43,131.20,131.51,400000,131.51
1941-01-16,131.36,131.36,129.82,129.93,610000,129.93
1941-01-17,129.93,130.20,128.73,129.54,580000,129.54
1941-01-20,129.75,129.99,128.78,129.24,380000,129.24
1941-01-21,129.24,129.51,127.83,128.20,580000,128.20
1941-01-22,128.20,129.03,127.98,128.65,520000,128.65
1941-01-23,128.65,129.15,127.74,128.34,470000,128.34
1941-01-24,128.34,128.92,127.68,128.52,410000,128.52
1941-01-27,128.96,129.47,128.54,129.03,360000,129.03
1941-01-28,129.03,129.27,128.42,128.60,470000,128.60
1941-01-29,127.93,127.93,125.76,126.00,600000,126.00
1941-01-30,125.96,125.96,123.94,124.05,780000,124.05
1941-01-31,124.05,124.85,123.86,124.13,470000,124.13
1941-02-03,123.28,123.75,122.40,122.67,490000,122.67
1941-02-04,122.67,123.29,122.29,122.63,350000,122.63
1941-02-05,122.77,124.55,122.77,124.14,490000,124.14
1941-02-06,124.25,125.27,124.25,124.76,420000,124.76
1941-02-07,124.58,124.58,123.57,124.30,340000,124.30
1941-02-10,124.71,125.13,123.93,124.19,300000,124.19
1941-02-11,123.80,123.80,122.51,122.61,420000,122.61
1941-02-13,122.06,122.06,120.57,121.10,640000,121.10
1941-02-14,120.74,120.74,117.57,117.66,930000,117.66
1941-02-17,118.70,119.73,118.70,119.18,360000,119.18
1941-02-18,119.18,119.65,118.53,118.98,320000,118.98
1941-02-19,118.71,118.71,117.43,117.94,470000,117.94
1941-02-20,118.84,120.52,118.84,119.99,450000,119.99
1941-02-21,119.99,120.64,119.60,120.24,300000,120.24
1941-02-24,120.44,121.74,120.44,121.49,350000,121.49
1941-02-25,121.60,122.77,121.60,122.40,360000,122.40
1941-02-26,122.40,122.90,121.99,122.39,380000,122.39
1941-02-27,122.22,122.22,121.22,121.87,310000,121.87
1941-02-28,121.87,122.69,121.60,121.97,410000,121.97
1941-03-03,121.65,121.65,120.58,120.88,330000,120.88
1941-03-04,120.88,121.44,120.62,121.16,310000,121.16
1941-03-05,121.15,121.15,119.98,120.30,290000,120.30
1941-03-06,120.30,121.68,120.10,121.63,480000,121.63
1941-03-07,121.63,122.25,121.34,121.59,350000,121.59
1941-03-10,121.48,123.71,121.48,123.64,620000,123.64
1941-03-11,123.64,124.20,123.03,123.27,510000,123.27
1941-03-12,123.27,124.04,122.73,123.19,460000,123.19
1941-03-13,123.19,123.27,122.35,122.56,340000,122.56
1941-03-14,122.56,123.12,122.42,122.75,320000,122.75
1941-03-17,123.40,124.12,123.18,123.46,380000,123.46
1941-03-18,123.46,124.10,123.02,123.92,410000,123.92
1941-03-19,123.92,124.35,123.24,123.55,540000,123.55
1941-03-20,123.55,123.92,123.26,123.60,490000,123.60
1941-03-21,123.39,123.39,122.26,122.47,470000,122.47
1941-03-24,121.92,122.62,121.82,122.39,370000,122.39
1941-03-25,122.39,123.00,121.98,122.78,450000,122.78
1941-03-26,122.78,123.21,122.55,122.70,530000,122.70
1941-03-27,122.84,123.75,122.84,123.33,550000,123.33
1941-03-28,123.33,123.70,122.47,122.68,440000,122.68
1941-03-31,122.37,123.02,122.32,122.72,440000,122.72
1941-04-01,122.87,123.57,122.87,123.26,430000,123.26
1941-04-02,123.26,123.55,122.66,123.43,450000,123.43
1941-04-03,123.74,124.93,123.74,124.65,940000,124.65
1941-04-04,124.65,125.28,124.23,124.64,700000,124.64
1941-04-07,124.11,124.11,123.36,123.64,360000,123.64
1941-04-08,122.94,122.94,121.00,121.21,740000,121.21
1941-04-09,120.72,120.72,119.56,119.85,590000,119.85
1941-04-10,119.85,120.45,119.40,119.66,360000,119.66
1941-04-14,118.60,119.05,118.01,118.89,460000,118.89
1941-04-15,118.89,119.61,118.24,118.59,450000,118.59
1941-04-16,118.59,119.01,117.65,118.60,440000,118.60
1941-04-17,118.60,118.75,117.78,118.16,400000,118.16
1941-04-18,117.74,117.74,116.11,116.28,490000,116.28
1941-04-21,116.15,116.39,115.49,116.06,430000,116.06
1941-04-22,116.06,117.03,115.36,115.78,440000,115.78
1941-04-23,115.78,116.82,115.33,116.59,480000,116.59
1941-04-24,116.61,117.85,116.61,117.35,490000,117.35
1941-04-25,117.35,117.56,116.45,116.58,430000,116.58
1941-04-28,116.43,116.86,115.96,116.63,310000,116.63
1941-04-29,116.63,117.48,116.45,116.73,510000,116.73
1941-04-30,116.73,116.78,115.36,115.54,410000,115.54
1941-05-01,115.54,115.64,114.78,115.30,310000,115.30
1941-05-02,115.41,116.34,115.41,115.72,400000,115.72
1941-05-05,115.55,116.20,114.97,115.84,420000,115.84
1941-05-06,116.02,117.63,116.02,117.10,910000,117.10
1941-05-07,117.10,117.49,116.53,116.87,560000,116.87
1941-05-08,116.76,116.76,115.97,116.34,440000,116.34
1941-05-09,116.34,116.90,116.18,116.46,400000,116.46
1941-05-12,117.54,117.83,116.85,117.14,440000,117.14
1941-05-13,117.14,117.93,116.88,117.21,430000,117.21
1941-05-14,117.21,117.36,116.67,117.01,320000,117.01
1941-05-15,117.01,117.37,115.54,115.73,500000,115.73
1941-05-16,115.73,116.38,115.36,115.86,290000,115.86
1941-05-19,116.11,116.36,115.92,116.15,220000,116.15
1941-05-20,116.31,117.78,116.31,117.65,470000,117.65
1941-05-21,117.65,118.45,117.34,117.82,540000,117.82
1941-05-22,117.82,117.98,116.56,116.81,400000,116.81
1941-05-23,116.81,117.16,116.22,116.73,260000,116.73
1941-05-26,116.28,116.28,115.51,115.73,300000,115.73
1941-05-27,115.73,116.31,115.33,115.95,390000,115.95
1941-05-28,115.95,116.50,115.56,116.16,340000,116.16
1941-05-29,116.16,116.80,115.84,116.23,350000,116.23
1941-06-02,115.76,116.45,115.52,116.18,260000,116.18
1941-06-03,116.32,117.85,116.32,117.38,420000,117.38
1941-06-04,117.38,117.98,116.89,117.68,430000,117.68
1941-06-05,117.68,118.60,117.59,118.13,610000,118.13
1941-06-06,118.13,118.26,117.78,118.00,330000,118.00
1941-06-09,118.99,120.27,118.99,120.16,440000,120.16
1941-06-10,120.61,122.48,120.61,121.89,830000,121.89
1941-06-11,121.89,122.64,121.46,122.18,540000,122.18
1941-06-12,122.18,123.48,122.17,122.98,560000,122.98
1941-06-13,122.88,122.88,121.75,122.31,440000,122.31
1941-06-16,122.04,122.58,121.72,121.95,340000,121.95
1941-06-17,122.14,123.21,122.14,123.12,400000,123.12
1941-06-18,123.17,124.31,123.17,123.50,580000,123.50
1941-06-19,123.50,123.73,122.61,123.48,460000,123.48
1941-06-20,123.30,123.30,121.85,122.19,360000,122.19
1941-06-23,123.41,125.14,123.41,123.97,760000,123.97
1941-06-24,123.97,124.03,122.88,123.24,440000,123.24
1941-06-25,123.24,123.83,122.85,123.52,430000,123.52
1941-06-26,123.52,124.13,123.42,123.96,530000,123.96
1941-06-27,123.96,124.03,123.22,123.46,410000,123.46
1941-06-30,123.40,123.58,122.87,123.14,270000,123.14
1941-07-01,123.14,123.37,122.54,122.85,350000,122.85
1941-07-02,122.85,123.90,122.78,123.58,390000,123.58
1941-07-03,123.58,124.43,123.43,124.04,470000,124.04
1941-07-07,124.54,126.24,124.54,126.16,900000,126.16
1941-07-08,126.16,128.00,126.07,127.64,1380000,127.64
1941-07-09,127.64,128.77,127.12,127.63,1100000,127.63
1941-07-10,127.63,128.36,127.05,127.78,840000,127.78
1941-07-11,127.78,128.70,127.35,127.90,810000,127.90
1941-07-14,127.80,128.17,127.44,127.89,560000,127.89
1941-07-15,127.89,128.68,127.53,128.19,700000,128.19
1941-07-16,128.19,128.70,127.62,127.83,640000,127.83
1941-07-17,127.83,127.88,126.75,127.14,460000,127.14
1941-07-18,127.14,127.89,126.92,127.69,420000,127.69
1941-07-21,127.98,129.57,127.78,129.51,910000,129.51
1941-07-22,129.51,131.10,129.22,129.58,1350000,129.58
1941-07-23,129.58,129.71,128.79,129.16,630000,129.16
1941-07-24,129.16,129.40,128.39,128.59,620000,128.59
1941-07-25,128.59,128.92,127.74,128.06,810000,128.06
1941-07-28,128.70,130.37,128.65,130.06,940000,130.06
1941-07-29,130.06,130.33,128.93,129.19,960000,129.19
1941-07-30,129.19,129.34,128.07,128.95,750000,128.95
1941-07-31,128.95,129.45,128.43,128.79,850000,128.79
1941-08-01,128.68,128.68,127.64,128.22,680000,128.22
1941-08-04,128.21,128.56,127.61,128.17,630000,128.17
1941-08-05,128.17,128.54,127.61,128.14,640000,128.14
1941-08-06,128.14,128.55,127.62,128.10,580000,128.10
1941-08-07,128.10,128.57,127.68,128.09,500000,128.09
1941-08-08,128.09,128.27,127.31,127.48,550000,127.48
1941-08-11,126.40,126.61,125.63,126.01,450000,126.01
1941-08-12,126.01,126.24,125.30,125.81,430000,125.81
1941-08-13,125.81,126.10,125.42,125.65,420000,125.65
1941-08-14,125.65,126.43,125.57,125.96,420000,125.96
1941-08-15,125.96,125.97,124.66,124.90,390000,124.90
1941-08-18,125.20,125.96,125.20,125.62,400000,125.62
1941-08-19,125.62,125.91,125.20,125.57,390000,125.57
1941-08-20,125.57,126.42,125.48,126.01,490000,126.01
1941-08-21,126.01,126.42,125.72,125.99,390000,125.99
1941-08-22,125.99,126.12,125.39,125.84,360000,125.84
1941-08-25,125.91,126.25,125.50,125.86,330000,125.86
1941-08-26,126.08,126.82,126.08,126.56,460000,126.56
1941-08-27,126.60,127.37,126.60,127.08,430000,127.08
1941-08-28,127.25,127.95,127.25,127.77,400000,127.77
1941-08-29,127.77,127.88,127.05,127.43,350000,127.43
1941-09-02,127.77,128.62,127.77,128.31,520000,128.31
1941-09-03,128.31,128.56,127.54,127.91,460000,127.91
1941-09-04,127.88,127.88,127.21,127.51,540000,127.51
1941-09-05,127.51,127.54,126.88,127.17,580000,127.17
1941-09-08,127.26,127.94,126.99,127.51,620000,127.51
1941-09-09,127.51,128.38,127.16,127.43,870000,127.43
1941-09-10,127.43,127.48,126.37,126.53,520000,126.53
1941-09-11,126.53,127.45,126.31,127.15,690000,127.15
1941-09-12,127.15,127.72,126.87,127.18,520000,127.18
1941-09-15,127.28,127.54,126.95,127.20,460000,127.20
1941-09-16,127.20,127.71,126.85,127.43,610000,127.43
1941-09-17,127.43,129.48,127.27,129.32,890000,129.32
1941-09-18,129.32,130.00,128.54,128.77,790000,128.77
1941-09-19,128.77,128.81,127.74,127.95,580000,127.95
1941-09-22,127.54,128.08,127.25,127.64,420000,127.64
1941-09-23,127.64,128.50,127.59,128.03,490000,128.03
1941-09-24,128.03,128.79,127.35,127.54,550000,127.54
1941-09-25,127.54,127.71,125.33,126.38,1170000,126.38
1941-09-26,126.38,126.68,125.55,125.81,490000,125.81
1941-09-29,126.03,126.54,125.76,126.05,400000,126.05
1941-09-30,126.49,127.31,126.49,126.82,460000,126.82
1941-10-01,126.82,127.20,126.39,126.85,370000,126.85
1941-10-02,126.85,127.06,126.08,126.15,470000,126.15
1941-10-03,126.15,126.44,125.57,126.06,420000,126.06
1941-10-06,126.10,126.20,125.50,125.83,490000,125.83
1941-10-07,125.83,125.86,124.08,124.42,600000,124.42
1941-10-08,124.42,124.52,123.61,124.13,440000,124.13
1941-10-09,124.08,124.08,122.18,122.53,720000,122.53
1941-10-10,122.53,123.06,122.01,122.46,490000,122.46
1941-10-14,122.63,122.80,121.62,121.82,440000,121.82
1941-10-15,121.36,121.36,120.19,120.52,480000,120.52
1941-10-16,120.04,120.04,118.43,118.52,840000,118.52
1941-10-17,118.52,119.56,117.88,119.15,670000,119.15
1941-10-20,120.10,120.75,119.64,120.13,620000,120.13
1941-10-21,120.13,121.27,119.83,121.07,580000,121.07
1941-10-22,121.07,121.19,120.25,120.56,490000,120.56
1941-10-23,120.56,120.84,119.77,120.47,540000,120.47
1941-10-24,120.62,121.69,120.62,121.18,710000,121.18
1941-10-27,120.04,120.04,119.11,119.43,480000,119.43
1941-10-28,119.43,120.07,119.03,119.60,560000,119.60
1941-10-29,119.60,119.96,118.99,119.37,550000,119.37
1941-10-30,119.37,119.65,118.57,119.18,550000,119.18
1941-10-31,119.17,119.17,117.40,117.82,640000,117.82
1941-11-03,118.11,119.32,118.11,118.87,600000,118.87
1941-11-05,118.87,120.34,118.84,119.85,920000,119.85
1941-11-06,119.80,119.80,118.41,118.84,670000,118.84
1941-11-07,118.84,118.84,117.64,118.33,700000,118.33
1941-11-10,118.26,118.41,117.24,117.45,630000,117.45
1941-11-12,117.16,117.16,115.03,115.44,1020000,115.44
1941-11-13,115.44,116.34,114.91,115.67,830000,115.67
1941-11-14,115.75,117.30,115.75,116.81,840000,116.81
1941-11-17,116.72,117.03,115.69,116.20,630000,116.20
1941-11-18,116.20,116.62,115.20,115.87,680000,115.87
1941-11-19,115.87,116.90,115.47,116.68,800000,116.68
1941-11-21,116.68,117.50,116.07,117.05,850000,117.05
1941-11-24,117.04,118.19,116.89,117.30,820000,117.30
1941-11-25,117.30,117.60,116.38,116.96,840000,116.96
1941-11-26,116.96,116.98,115.61,115.93,850000,115.93
1941-11-27,115.93,116.49,115.00,115.64,810000,115.64
1941-11-28,115.64,115.68,114.10,114.66,870000,114.66
1941-12-01,114.23,114.89,113.06,113.59,840000,113.59
1941-12-02,113.60,115.79,113.60,115.57,1180000,115.57
1941-12-03,115.57,117.00,115.24,116.65,1090000,116.65
1941-12-04,116.65,117.54,115.96,116.60,1130000,116.60
1941-12-05,116.44,116.44,115.09,115.90,980000,115.90
1941-12-08,115.46,115.46,111.53,112.52,2030000,112.52
1941-12-09,112.52,112.73,107.56,109.27,2560000,109.27
1941-12-10,109.27,109.76,106.87,109.01,2090000,109.01
1941-12-11,109.01,111.73,108.38,110.91,1400000,110.91
1941-12-12,110.91,111.76,109.53,110.58,1120000,110.58
1941-12-15,110.73,112.01,109.97,111.15,1110000,111.15
1941-12-16,111.15,112.30,110.29,110.86,1230000,110.86
1941-12-17,110.86,111.05,108.68,109.36,1220000,109.36
1941-12-18,109.36,109.67,107.18,108.21,1310000,108.21
1941-12-19,108.21,109.52,107.61,108.28,1270000,108.28
1941-12-22,107.81,108.83,106.23,106.59,1460000,106.59
1941-12-23,106.59,107.21,105.57,106.34,1420000,106.34
1941-12-24,106.34,107.56,105.52,106.67,1380000,106.67
1941-12-26,106.67,107.86,105.92,106.95,1410000,106.95
1941-12-29,107.54,108.94,106.36,107.56,2930000,107.56
1941-12-30,107.56,112.04,107.45,111.32,2560000,111.32
1941-12-31,111.32,111.99,109.75,110.96,1750000,110.96
1942-01-02,110.96,113.00,110.07,112.77,580000,112.77
1942-01-05,113.75,114.76,113.20,114.22,720000,114.22
1942-01-06,114.22,114.96,113.22,113.99,800000,113.99
1942-01-07,113.93,113.93,112.62,113.10,630000,113.10
1942-01-08,112.91,112.91,111.20,111.55,530000,111.55
1942-01-09,111.55,111.97,110.45,111.02,660000,111.02
1942-01-12,110.54,111.48,110.10,110.65,490000,110.65
1942-01-13,110.90,112.61,110.90,112.44,730000,112.44
1942-01-14,112.44,113.29,112.05,112.59,610000,112.59
1942-01-15,112.59,113.02,112.17,112.59,450000,112.59
1942-01-16,112.59,112.64,111.01,111.25,480000,111.25
1942-01-19,110.68,111.34,109.98,110.81,430000,110.81
1942-01-20,110.81,111.21,110.24,110.45,490000,110.45
1942-01-21,110.12,110.12,108.71,109.06,580000,109.06
1942-01-22,109.06,109.16,108.30,108.94,430000,108.94
1942-01-23,108.94,109.44,108.39,109.12,430000,109.12
1942-01-26,109.52,111.00,109.52,110.67,600000,110.67
1942-01-27,110.67,111.20,110.31,110.68,550000,110.68
1942-01-28,110.68,110.99,109.69,110.15,460000,110.15
1942-01-29,110.15,110.39,109.50,109.90,420000,109.90
1942-01-30,109.90,110.20,109.23,109.41,380000,109.41
1942-02-02,109.11,109.68,109.08,109.47,330000,109.47
1942-02-03,109.47,110.29,109.38,109.99,370000,109.99
1942-02-04,109.99,111.04,109.91,110.80,500000,110.80
1942-02-05,110.80,110.97,110.09,110.44,440000,110.44
1942-02-06,110.44,110.53,109.30,109.47,430000,109.47
1942-02-09,108.92,108.92,107.92,108.12,400000,108.12
1942-02-10,107.81,107.81,106.21,106.75,640000,106.75
1942-02-11,106.75,107.19,106.00,106.51,420000,106.51
1942-02-13,106.51,107.01,106.12,106.73,320000,106.73
1942-02-16,107.30,107.96,106.70,107.31,380000,107.31
1942-02-17,107.05,107.05,105.20,105.40,390000,105.40
1942-02-18,105.40,105.70,104.67,105.35,340000,105.35
1942-02-19,105.35,106.03,104.93,105.57,350000,105.57
1942-02-20,105.57,105.57,104.78,105.10,330000,105.10
1942-02-24,105.54,106.73,105.54,106.00,390000,106.00
1942-02-25,106.00,106.30,105.41,105.64,340000,105.64
1942-02-26,105.64,106.24,105.40,105.88,350000,105.88
1942-02-27,106.16,106.93,106.16,106.58,360000,106.58
1942-03-02,106.49,106.49,105.33,105.75,330000,105.75
1942-03-03,105.75,107.16,105.48,106.97,410000,106.97
1942-03-04,106.97,107.04,105.69,105.99,380000,105.99
1942-03-05,105.59,105.59,104.37,104.55,450000,104.55
1942-03-06,104.08,104.08,102.03,102.10,640000,102.10
1942-03-09,102.31,102.88,101.56,102.09,310000,102.09
1942-03-10,102.09,102.32,101.17,101.49,340000,101.49
1942-03-11,101.14,101.14,99.11,99.21,410000,99.21
1942-03-12,99.21,100.25,98.32,99.23,460000,99.23
1942-03-13,99.23,100.39,98.93,99.73,340000,99.73
1942-03-16,99.64,100.81,99.50,100.68,320000,100.68
1942-03-17,100.82,102.70,100.82,102.54,470000,102.54
1942-03-18,102.54,102.73,101.26,101.64,340000,101.64
1942-03-19,101.64,101.82,100.91,101.25,280000,101.25
1942-03-20,101.25,101.31,100.43,100.75,280000,100.75
1942-03-23,100.82,101.58,100.81,101.20,280000,101.20
1942-03-24,101.20,102.43,101.02,102.09,360000,102.09
1942-03-25,102.09,102.16,101.39,101.48,320000,101.48
1942-03-26,101.48,101.54,100.73,101.05,300000,101.05
1942-03-27,101.00,101.00,99.78,100.00,310000,100.00
1942-03-30,100.00,100.54,99.76,100.04,230000,100.04
1942-03-31,100.04,100.21,99.25,99.53,280000,99.53
1942-04-01,99.53,100.19,99.32,99.95,280000,99.95
1942-04-02,100.19,101.31,100.19,100.89,370000,100.89
1942-04-06,101.11,102.69,101.05,102.50,340000,102.50
1942-04-07,102.50,102.75,101.73,101.89,310000,101.89
1942-04-08,101.89,101.97,100.89,101.23,300000,101.23
1942-04-09,100.56,100.56,99.51,99.69,350000,99.69
1942-04-10,99.69,100.15,99.31,99.74,300000,99.74
1942-04-13,99.45,99.78,99.25,99.44,240000,99.44
1942-04-14,99.21,99.21,97.77,97.89,560000,97.89
1942-04-15,97.89,98.75,97.50,98.06,350000,98.06
1942-04-16,98.06,98.46,97.61,97.87,260000,97.87
1942-04-17,97.61,97.61,95.80,96.05,420000,96.05
1942-04-20,96.92,97.47,96.63,97.25,240000,97.25
1942-04-21,97.25,98.02,97.16,97.51,270000,97.51
1942-04-22,97.51,97.64,96.79,97.20,260000,97.20
1942-04-23,96.91,96.91,94.84,94.98,430000,94.98
1942-04-24,94.80,94.80,93.59,94.13,390000,94.13
1942-04-27,94.31,94.89,93.66,93.89,280000,93.89
1942-04-28,93.69,93.69,92.69,92.92,310000,92.92
1942-04-29,92.92,95.18,92.74,94.65,410000,94.65
1942-04-30,94.71,95.76,94.71,95.35,280000,95.35
1942-05-01,95.35,96.29,95.08,95.83,300000,95.83
1942-05-04,96.44,97.15,96.34,96.70,260000,96.70
1942-05-05,96.70,97.74,96.54,97.29,270000,97.29
1942-05-06,97.29,97.35,96.19,96.71,270000,96.71
1942-05-07,96.93,98.11,96.93,97.77,340000,97.77
1942-05-08,97.77,98.57,97.65,97.91,310000,97.91
1942-05-11,98.70,99.49,98.45,99.20,290000,99.20
1942-05-12,99.20,99.35,98.31,98.56,250000,98.56
1942-05-13,98.19,98.19,96.92,97.21,340000,97.21
1942-05-14,97.21,97.37,96.39,97.13,280000,97.13
1942-05-15,97.38,98.27,97.38,97.98,260000,97.98
1942-05-18,98.63,99.16,98.24,98.65,220000,98.65
1942-05-19,98.65,98.84,97.70,97.96,380000,97.96
1942-05-20,97.96,98.50,97.22,98.13,410000,98.13
1942-05-21,98.13,100.21,98.11,99.72,560000,99.72
1942-05-22,99.72,99.95,98.83,99.18,330000,99.18
1942-05-25,99.25,99.47,98.68,99.18,230000,99.18
1942-05-26,99.18,100.00,99.02,99.41,290000,99.41
1942-05-27,99.41,101.21,99.31,101.09,430000,101.09
1942-05-28,101.09,101.50,100.52,100.99,350000,100.99
1942-05-29,100.99,101.29,100.43,100.88,250000,100.88
1942-06-01,100.96,101.84,100.96,101.37,310000,101.37
1942-06-02,101.37,101.67,100.93,101.30,320000,101.30
1942-06-03,101.30,102.33,101.01,102.15,330000,102.15
1942-06-04,102.25,103.87,102.25,103.61,520000,103.61
1942-06-05,103.61,105.26,103.60,104.41,490000,104.41
1942-06-08,104.71,105.86,104.71,105.55,360000,105.55
1942-06-09,105.55,106.34,104.83,105.09,400000,105.09
1942-06-10,104.90,104.90,103.70,104.19,310000,104.19
1942-06-11,104.19,104.69,103.94,104.49,280000,104.49
1942-06-12,104.32,104.32,103.27,103.77,220000,103.77
1942-06-15,104.08,104.54,103.99,104.41,260000,104.41
1942-06-16,104.41,104.94,104.18,104.51,280000,104.51
1942-06-17,104.68,106.38,104.68,106.29,390000,106.29
1942-06-18,106.29,106.63,105.49,105.70,350000,105.70
1942-06-19,105.52,105.52,104.55,104.77,290000,104.77
1942-06-22,103.52,103.52,102.11,102.77,310000,102.77
1942-06-23,102.77,103.44,102.73,103.03,210000,103.03
1942-06-24,103.03,103.24,102.43,102.67,240000,102.67
1942-06-25,102.67,103.06,101.94,102.71,250000,102.71
1942-06-26,102.71,103.09,102.27,102.54,290000,102.54
1942-06-29,102.68,103.57,102.68,103.17,260000,103.17
1942-06-30,103.17,103.61,102.93,103.34,250000,103.34
1942-07-01,103.29,103.29,102.28,102.69,210000,102.69
1942-07-02,102.69,103.89,102.27,103.73,340000,103.73
1942-07-03,103.84,104.77,103.84,104.49,360000,104.49
1942-07-06,104.92,106.30,104.92,106.10,420000,106.10
1942-07-07,106.10,106.34,105.32,105.76,330000,105.76
1942-07-08,105.76,108.01,105.48,107.94,580000,107.94
1942-07-09,107.94,109.26,107.60,108.75,840000,108.75
1942-07-10,108.75,108.99,107.68,108.66,440000,108.66
1942-07-13,108.69,108.69,107.79,108.22,280000,108.22
1942-07-14,108.22,108.89,107.40,108.72,370000,108.72
1942-07-15,108.72,109.49,108.50,108.89,390000,108.89
1942-07-16,108.89,109.21,108.17,108.91,270000,108.91
1942-07-17,108.91,108.92,107.68,107.82,280000,107.82
1942-07-20,107.69,108.26,107.50,107.98,210000,107.98
1942-07-21,107.98,108.68,107.94,108.36,280000,108.36
1942-07-22,108.36,108.94,107.69,108.03,440000,108.03
1942-07-23,107.88,107.88,106.45,106.65,330000,106.65
1942-07-24,106.65,106.65,105.84,106.37,260000,106.37
1942-07-27,106.53,106.97,106.32,106.66,260000,106.66
1942-07-28,106.66,106.82,106.22,106.48,270000,106.48
1942-07-29,106.34,106.34,105.30,105.44,290000,105.44
1942-07-30,105.44,105.73,104.79,105.24,250000,105.24
1942-07-31,105.37,106.27,105.37,105.72,310000,105.72
1942-08-03,105.90,106.44,105.67,106.08,280000,106.08
1942-08-04,106.08,106.21,105.43,105.55,320000,105.55
1942-08-05,105.30,105.30,104.50,104.85,290000,104.85
1942-08-06,104.85,105.07,104.55,104.80,250000,104.80
1942-08-07,104.80,105.33,104.50,105.05,210000,105.05
1942-08-10,104.90,105.18,104.55,104.91,210000,104.91
1942-08-11,105.01,105.67,105.01,105.42,260000,105.42
1942-08-12,105.42,105.81,105.00,105.47,280000,105.47
1942-08-13,105.47,105.86,105.08,105.70,320000,105.70
1942-08-14,105.75,106.65,105.75,106.15,380000,106.15
1942-08-17,106.38,107.04,106.21,106.68,290000,106.68
1942-08-18,106.96,107.72,106.96,107.55,560000,107.55
1942-08-19,107.55,107.88,106.67,107.28,500000,107.28
1942-08-20,107.21,107.21,106.46,106.83,310000,106.83
1942-08-21,106.83,107.25,106.53,107.07,370000,107.07
1942-08-24,107.30,107.73,106.94,107.25,380000,107.25
1942-08-25,107.11,107.11,106.23,106.51,350000,106.51
1942-08-26,106.28,106.28,105.37,105.55,360000,105.55
1942-08-27,105.55,106.20,105.49,106.03,270000,106.03
1942-08-28,106.03,106.64,105.92,106.23,300000,106.23
1942-08-31,106.41,106.81,106.08,106.33,250000,106.33
1942-09-01,106.33,106.52,105.76,106.28,290000,106.28
1942-09-02,106.28,106.68,106.05,106.49,270000,106.49
1942-09-03,106.49,106.50,106.07,106.34,280000,106.34
1942-09-04,106.34,106.70,106.09,106.39,310000,106.39
1942-09-08,106.76,107.88,106.76,107.62,400000,107.62
1942-09-09,107.62,107.80,106.97,107.26,360000,107.26
1942-09-10,107.17,107.17,106.30,106.38,350000,106.38
1942-09-11,106.36,106.36,105.58,106.03,380000,106.03
1942-09-14,106.20,106.32,105.92,106.15,310000,106.15
1942-09-15,106.17,106.82,106.17,106.49,390000,106.49
1942-09-16,106.49,106.93,106.19,106.66,380000,106.66
1942-09-17,106.66,106.96,106.44,106.66,410000,106.66
1942-09-18,106.72,107.59,106.72,107.47,420000,107.47
1942-09-21,107.22,107.45,107.01,107.27,320000,107.27
1942-09-22,107.27,107.83,107.16,107.59,520000,107.59
1942-09-23,107.59,108.40,107.45,108.27,700000,108.27
1942-09-24,108.27,109.42,108.18,109.11,850000,109.11
1942-09-25,109.11,109.72,108.89,109.37,680000,109.37
1942-09-28,109.32,109.98,109.29,109.56,400000,109.56
1942-09-29,109.56,109.75,109.01,109.24,430000,109.24
1942-09-30,109.24,109.37,108.70,109.11,340000,109.11
1942-10-01,109.16,109.90,109.16,109.65,560000,109.65
1942-10-02,109.68,111.02,109.68,110.83,900000,110.83
1942-10-05,111.34,112.29,111.03,111.93,790000,111.93
1942-10-06,111.93,112.09,111.16,111.53,700000,111.53
1942-10-07,111.53,112.11,111.25,111.86,660000,111.86
1942-10-08,112.01,113.86,112.01,113.60,1090000,113.60
1942-10-09,113.60,114.67,113.45,113.93,1050000,113.93
1942-10-13,114.93,115.80,114.68,115.01,860000,115.01
1942-10-14,115.01,115.24,113.99,114.69,660000,114.69
1942-10-15,114.56,114.56,113.11,113.27,600000,113.27
1942-10-16,113.27,113.79,112.71,113.55,510000,113.55
1942-10-19,113.40,113.89,113.13,113.64,400000,113.64
1942-10-20,114.17,115.47,114.17,115.22,670000,115.22
1942-10-21,115.22,116.01,114.61,115.09,700000,115.09
1942-10-22,115.09,115.22,114.15,114.94,550000,114.94
1942-10-23,114.94,115.52,114.45,114.88,730000,114.88
1942-10-26,115.01,115.61,114.74,115.29,630000,115.29
1942-10-27,115.06,115.06,113.50,113.86,630000,113.86
1942-10-28,113.86,113.87,112.57,113.11,500000,113.11
1942-10-29,113.11,113.47,112.59,113.13,460000,113.13
1942-10-30,113.13,113.64,112.80,113.50,520000,113.50
1942-11-02,114.07,115.09,114.02,114.68,760000,114.68
1942-11-04,114.68,115.55,114.29,114.56,770000,114.56
1942-11-05,114.56,115.29,114.23,114.87,600000,114.87
1942-11-06,114.87,116.25,114.80,116.12,860000,116.12
1942-11-09,116.92,118.18,116.61,117.30,1210000,117.30
1942-11-10,117.14,117.14,115.96,116.30,770000,116.30
1942-11-12,116.30,117.14,115.63,116.46,710000,116.46
1942-11-13,116.46,116.76,115.80,116.26,670000,116.26
1942-11-16,116.24,116.32,115.41,115.70,520000,115.70
1942-11-17,115.70,116.24,114.42,114.53,670000,114.53
1942-11-18,114.53,115.08,114.12,114.64,510000,114.64
1942-11-19,114.64,114.95,114.24,114.55,500000,114.55
1942-11-20,114.55,115.67,114.37,115.27,660000,115.27
1942-11-23,115.27,115.27,114.03,114.46,630000,114.46
1942-11-24,114.46,114.61,113.46,114.10,640000,114.10
1942-11-25,114.10,114.66,113.55,114.13,570000,114.13
1942-11-27,114.13,115.12,114.08,114.86,530000,114.86
1942-11-30,114.95,115.03,114.01,114.50,470000,114.50
1942-12-01,114.50,115.12,114.08,114.61,560000,114.61
1942-12-02,114.61,115.61,114.43,115.16,540000,115.16
1942-12-03,115.16,115.87,114.76,115.19,630000,115.19
1942-12-04,115.19,115.42,114.41,115.02,530000,115.02
1942-12-07,115.24,115.57,114.71,115.00,500000,115.00
1942-12-08,115.03,116.05,115.03,115.76,620000,115.76
1942-12-09,115.76,116.38,115.35,115.93,620000,115.93
1942-12-10,115.93,116.38,115.41,116.00,570000,116.00
1942-12-11,116.00,116.55,115.16,115.70,640000,115.70
1942-12-14,115.82,116.13,115.21,115.83,690000,115.83
1942-12-15,115.83,116.64,115.65,116.31,700000,116.31
1942-12-16,116.31,117.38,116.08,117.06,910000,117.06
1942-12-17,117.06,119.07,116.60,118.68,1310000,118.68
1942-12-18,118.68,119.76,118.41,118.97,1090000,118.97
1942-12-21,118.75,119.35,118.12,118.66,770000,118.66
1942-12-22,118.66,119.23,118.09,118.49,780000,118.49
1942-12-23,118.49,119.58,118.24,119.07,920000,119.07
1942-12-24,119.07,119.67,118.56,119.27,800000,119.27
1942-12-28,119.71,119.96,118.22,118.50,1200000,118.50
1942-12-29,118.50,118.95,117.30,118.40,1440000,118.40
1942-12-30,118.40,119.83,118.28,119.56,1120000,119.56
1942-12-31,119.56,120.19,119.08,119.40,1050000,119.40
1943-01-04,119.93,120.82,119.75,120.25,620000,120.25
1943-01-05,120.25,120.62,119.50,119.70,670000,119.70
1943-01-06,119.70,120.31,119.40,119.66,550000,119.66
1943-01-07,119.66,119.95,118.84,119.37,710000,119.37
1943-01-08,119.37,119.71,118.92,119.26,800000,119.26
1943-01-11,119.51,120.41,119.51,119.95,810000,119.95
1943-01-12,119.95,120.52,119.54,119.98,630000,119.98
1943-01-13,119.98,120.59,119.80,120.25,630000,120.25
1943-01-14,120.25,121.03,120.09,120.79,680000,120.79
1943-01-15,120.86,121.84,120.86,121.58,1000000,121.58
1943-01-18,121.60,121.93,121.24,121.56,710000,121.56
1943-01-19,121.56,121.59,120.25,120.48,770000,120.48
1943-01-20,120.48,120.86,119.71,120.55,520000,120.55
1943-01-21,120.63,122.00,120.63,121.79,810000,121.79
1943-01-22,121.79,122.92,121.50,121.99,880000,121.99
1943-01-25,122.38,123.94,122.30,123.74,800000,123.74
1943-01-26,123.74,124.59,123.63,124.31,1040000,124.31
1943-01-27,124.31,124.47,122.92,124.08,1030000,124.08
1943-01-28,124.08,124.57,123.41,124.38,990000,124.38
1943-01-29,124.38,125.71,124.23,125.41,1230000,125.41
1943-02-01,125.58,126.15,124.87,125.86,1090000,125.86
1943-02-02,125.86,126.38,125.51,125.88,1050000,125.88
1943-02-03,125.88,126.10,124.84,125.56,830000,125.56
1943-02-04,125.56,125.57,124.69,125.07,800000,125.07
1943-02-05,125.07,126.00,124.71,125.75,880000,125.75
1943-02-08,125.81,126.10,125.19,125.57,730000,125.57
1943-02-09,125.57,126.59,125.38,126.30,920000,126.30
1943-02-10,126.30,127.55,126.21,127.01,1500000,127.01
1943-02-11,127.01,127.54,126.53,127.09,1410000,127.09
1943-02-15,128.00,129.15,128.00,128.60,1840000,128.60
1943-02-16,128.60,128.88,127.70,128.31,1180000,128.31
1943-02-17,128.31,128.88,127.86,128.41,1100000,128.41
1943-02-18,128.29,128.29,126.82,127.06,1040000,127.06
1943-02-19,127.06,127.25,125.82,126.67,900000,126.67
1943-02-23,127.80,129.06,127.34,128.78,1430000,128.78
1943-02-24,128.78,130.00,128.39,129.58,1690000,129.58
1943-02-25,129.58,130.43,129.28,130.04,1780000,130.04
1943-02-26,130.04,130.25,129.20,129.71,1440000,129.71
1943-03-01,130.11,130.61,129.13,129.44,2000000,129.44
1943-03-02,129.18,129.18,127.91,128.60,1330000,128.60
1943-03-03,128.60,130.20,128.51,130.03,2020000,130.03
1943-03-04,130.03,131.20,129.97,130.38,2010000,130.38
1943-03-05,130.38,130.93,129.75,130.61,1210000,130.61
1943-03-08,130.74,131.23,130.14,130.56,1250000,130.56
1943-03-09,130.52,130.52,128.68,129.80,1420000,129.80
1943-03-10,129.76,129.76,128.49,129.16,930000,129.16
1943-03-11,129.16,130.74,128.95,130.48,1430000,130.48
1943-03-12,130.48,131.39,130.07,130.73,1970000,130.73
1943-03-15,130.73,130.95,130.03,130.64,1370000,130.64
1943-03-16,130.64,130.83,129.91,130.33,1030000,130.33
1943-03-17,130.22,130.22,128.86,129.49,1270000,129.49
1943-03-18,129.49,130.00,129.07,129.66,870000,129.66
1943-03-19,129.66,129.95,129.09,129.25,1070000,129.25
1943-03-22,129.13,129.65,128.67,129.44,850000,129.44
1943-03-23,129.46,130.47,129.46,129.98,1190000,129.98
1943-03-24,129.98,131.00,129.74,130.62,1160000,130.62
1943-03-25,130.91,133.30,130.91,133.22,2120000,133.22
1943-03-26,133.22,134.51,133.21,133.96,2140000,133.96
1943-03-29,134.75,136.41,134.75,136.10,2000000,136.10
1943-03-30,136.10,137.20,135.52,136.82,1940000,136.82
1943-03-31,136.82,137.07,135.86,136.57,1540000,136.57
1943-04-01,136.57,137.04,135.94,136.56,1740000,136.56
1943-04-02,136.44,136.44,135.08,135.67,1660000,135.67
1943-04-05,135.62,137.10,135.62,136.44,2650000,136.44
1943-04-06,136.44,137.45,136.09,136.93,2460000,136.93
1943-04-07,136.73,136.73,135.14,136.00,2100000,136.00
1943-04-08,136.00,136.68,135.18,135.52,1810000,135.52
1943-04-09,134.02,134.02,131.01,131.22,2520000,131.22
1943-04-12,131.63,132.86,131.11,131.27,1270000,131.27
1943-04-13,131.27,131.49,129.79,131.18,1410000,131.18
1943-04-14,131.38,132.90,131.38,132.49,1090000,132.49
1943-04-15,132.85,134.19,132.85,133.49,1390000,133.49
1943-04-16,133.49,133.71,132.40,133.07,900000,133.07
1943-04-19,133.59,134.23,133.20,133.46,910000,133.46
1943-04-20,133.46,133.64,132.68,133.09,730000,133.09
1943-04-21,133.17,134.31,133.17,134.00,1140000,134.00
1943-04-22,134.00,134.75,133.70,134.20,1250000,134.20
1943-04-26,134.34,134.89,133.91,134.34,1130000,134.34
1943-04-27,134.34,134.75,133.75,134.39,830000,134.39
1943-04-28,134.39,134.61,133.46,134.14,880000,134.14
1943-04-29,134.14,135.49,134.11,135.24,1340000,135.24
1943-04-30,135.24,136.17,135.01,135.48,1360000,135.48
1943-05-03,136.20,137.69,136.08,137.43,2350000,137.43
1943-05-04,137.43,138.71,137.27,138.18,2810000,138.18
1943-05-05,138.18,138.79,137.54,138.34,2470000,138.34
1943-05-06,138.34,139.13,137.97,138.85,2080000,138.85
1943-05-07,138.85,139.04,136.99,137.27,2150000,137.27
1943-05-10,138.36,139.30,138.12,138.64,2520000,138.64
1943-05-11,138.64,138.75,137.54,138.36,1790000,138.36
1943-05-12,138.36,138.96,137.83,138.24,1430000,138.24
1943-05-13,138.24,138.55,137.56,137.88,1030000,137.88
1943-05-14,137.85,137.85,136.13,136.82,1630000,136.82
1943-05-17,137.31,137.43,136.30,136.98,850000,136.98
1943-05-18,136.98,138.39,136.92,138.05,930000,138.05
1943-05-19,138.05,139.39,138.04,139.15,1490000,139.15
1943-05-20,139.15,140.09,138.60,138.84,1300000,138.84
1943-05-21,138.84,139.25,138.10,138.90,920000,138.90
1943-05-24,138.78,139.14,138.41,138.84,790000,138.84
1943-05-25,138.84,139.37,138.06,139.17,890000,139.17
1943-05-26,139.24,140.82,139.24,140.38,1320000,140.38
1943-05-27,140.38,141.54,140.13,140.82,1470000,140.82
1943-05-28,140.82,141.58,140.30,141.18,1050000,141.18
1943-06-01,142.06,142.90,141.72,142.43,1260000,142.43
1943-06-02,142.43,143.17,141.85,142.39,1310000,142.39
1943-06-03,142.39,143.05,141.51,142.75,1180000,142.75
1943-06-04,142.75,143.04,141.82,142.28,1260000,142.28
1943-06-07,142.99,142.99,141.50,141.82,1210000,141.82
1943-06-08,141.82,141.91,140.56,141.44,1080000,141.44
1943-06-09,141.44,141.71,140.45,141.49,810000,141.49
1943-06-10,141.49,142.42,141.21,141.68,910000,141.68
1943-06-11,141.68,142.01,141.11,141.44,840000,141.44
1943-06-14,140.91,140.91,138.86,139.09,1350000,139.09
1943-06-15,139.09,139.58,138.21,139.39,1010000,139.39
1943-06-16,139.39,140.55,139.26,139.78,880000,139.78
1943-06-17,139.78,140.41,139.49,139.85,740000,139.85
1943-06-18,139.85,140.22,139.27,139.68,680000,139.68
1943-06-21,139.52,139.52,138.34,138.79,720000,138.79
1943-06-22,138.79,139.30,138.07,139.03,700000,139.03
1943-06-23,139.30,140.43,139.30,140.04,830000,140.04
1943-06-24,140.04,141.06,139.70,140.86,730000,140.86
1943-06-25,140.96,142.49,140.96,142.27,1150000,142.27
1943-06-28,142.88,143.70,142.44,143.00,1030000,143.00
1943-06-29,143.00,143.30,142.06,142.62,810000,142.62
1943-06-30,142.62,143.57,142.50,143.38,940000,143.38
1943-07-01,143.38,144.02,142.98,143.58,1150000,143.58
1943-07-02,143.58,144.05,143.17,143.68,890000,143.68
1943-07-06,143.70,144.41,143.46,143.76,960000,143.76
1943-07-07,143.76,143.82,142.83,143.41,710000,143.41
1943-07-08,143.41,144.09,143.15,143.64,960000,143.64
1943-07-09,143.64,144.32,143.34,144.18,1050000,144.18
1943-07-12,144.23,144.79,143.94,144.62,1050000,144.62
1943-07-13,144.62,145.54,144.37,145.30,1390000,145.30
1943-07-14,145.30,146.26,145.08,145.82,1680000,145.82
1943-07-15,145.82,146.41,144.76,144.87,1220000,144.87
1943-07-16,144.87,145.67,144.41,144.75,1040000,144.75
1943-07-19,144.72,145.31,144.39,144.74,830000,144.74
1943-07-20,144.74,144.79,143.50,143.93,990000,143.93
1943-07-21,143.93,144.22,143.33,143.94,770000,143.94
1943-07-22,143.94,144.13,143.38,143.77,820000,143.77
1943-07-23,143.77,144.18,143.31,143.80,910000,143.80
1943-07-26,143.65,143.65,141.73,142.07,1460000,142.07
1943-07-27,142.07,142.07,138.65,138.75,1790000,138.75
1943-07-28,138.75,139.08,136.72,137.64,1850000,137.64
1943-07-29,138.28,139.90,138.28,139.41,1020000,139.41
1943-07-30,139.41,139.66,136.87,137.25,1230000,137.25
1943-08-02,135.95,136.50,133.87,134.00,1350000,134.00
1943-08-03,134.04,136.00,134.04,135.64,1200000,135.64
1943-08-04,136.20,137.54,136.20,136.87,730000,136.87
1943-08-05,136.87,137.17,136.33,136.76,540000,136.76
1943-08-06,136.76,136.80,135.36,135.58,620000,135.58
1943-08-09,135.38,136.08,134.75,135.18,560000,135.18
1943-08-10,135.33,136.44,135.33,136.23,650000,136.23
1943-08-11,136.23,137.15,136.21,136.79,620000,136.79
1943-08-12,136.79,137.05,136.15,136.44,450000,136.44
1943-08-13,136.44,137.49,136.40,137.39,440000,137.39
1943-08-16,137.23,137.74,136.78,137.08,490000,137.08
1943-08-17,137.08,137.93,136.96,137.54,550000,137.54
1943-08-18,137.59,138.83,137.59,138.45,560000,138.45
1943-08-19,138.45,138.83,137.93,138.34,470000,138.34
1943-08-20,138.31,138.31,136.80,136.93,540000,136.93
1943-08-23,135.81,135.81,134.40,135.05,720000,135.05
1943-08-24,135.05,136.04,135.00,135.60,480000,135.60
1943-08-25,135.60,136.25,135.54,135.90,460000,135.90
1943-08-26,135.90,136.40,135.81,136.25,440000,136.25
1943-08-27,136.25,136.26,135.64,135.83,420000,135.83
1943-08-30,135.79,136.10,135.30,135.73,340000,135.73
1943-08-31,135.95,137.01,135.95,136.62,610000,136.62
1943-09-01,136.65,137.48,136.65,137.12,570000,137.12
1943-09-02,137.12,137.48,136.67,137.11,490000,137.11
1943-09-03,137.11,137.43,136.53,137.18,400000,137.18
1943-09-07,137.33,137.75,137.17,137.59,350000,137.59
1943-09-08,137.59,137.72,136.37,136.91,800000,136.91
1943-09-09,136.92,138.12,136.92,137.75,1090000,137.75
1943-09-10,137.75,138.26,137.50,137.96,760000,137.96
1943-09-13,138.04,138.17,137.52,137.82,510000,137.82
1943-09-14,137.82,137.98,137.24,137.53,440000,137.53
1943-09-15,137.53,138.21,137.31,137.62,600000,137.62
1943-09-16,137.62,138.43,137.50,138.36,530000,138.36
1943-09-17,138.42,139.71,138.42,139.60,890000,139.60
1943-09-20,141.42,142.50,141.42,141.75,1100000,141.75
1943-09-21,141.75,141.87,141.03,141.49,740000,141.49
1943-09-22,141.49,141.68,140.61,141.09,660000,141.09
1943-09-23,141.09,141.18,139.75,140.30,670000,140.30
1943-09-24,140.30,140.61,139.79,140.21,640000,140.21
1943-09-27,140.14,140.14,139.11,139.41,620000,139.41
1943-09-28,139.41,139.98,139.04,139.27,610000,139.27
1943-09-29,139.27,139.95,139.06,139.75,470000,139.75
1943-09-30,139.75,140.48,139.55,140.12,570000,140.12
1943-10-01,140.12,140.63,139.87,140.33,560000,140.33
1943-10-04,140.17,140.17,139.36,139.63,500000,139.63
1943-10-05,139.63,139.76,138.87,139.27,490000,139.27
1943-10-06,139.15,139.15,137.71,137.84,720000,137.84
1943-10-07,137.43,137.43,136.01,136.39,850000,136.39
1943-10-08,136.39,137.17,136.21,136.74,560000,136.74
1943-10-11,137.10,137.21,136.38,136.61,480000,136.61
1943-10-13,136.61,136.91,135.92,136.48,590000,136.48
1943-10-14,136.48,137.30,136.34,137.01,470000,137.01
1943-10-15,137.30,138.30,137.30,137.90,560000,137.90
1943-10-18,138.40,138.87,138.06,138.40,540000,138.40
1943-10-19,138.40,138.93,138.11,138.71,610000,138.71
1943-10-20,138.71,139.21,138.43,138.88,610000,138.88
1943-10-21,138.72,138.72,137.74,138.00,590000,138.00
1943-10-22,138.00,138.53,137.84,138.25,560000,138.25
1943-10-25,138.29,138.66,137.88,138.22,650000,138.22
1943-10-26,138.22,139.08,138.19,138.69,900000,138.69
1943-10-27,138.69,139.65,138.55,139.35,880000,139.35
1943-10-28,139.35,139.74,138.84,138.97,720000,138.97
1943-10-29,138.97,139.06,138.02,138.29,670000,138.29
1943-11-01,138.27,138.79,137.85,138.50,650000,138.50
1943-11-03,138.50,138.96,137.19,137.35,1070000,137.35
1943-11-04,137.35,137.94,136.10,136.30,1150000,136.30
1943-11-05,136.30,136.49,135.23,135.47,800000,135.47
1943-11-08,135.03,135.03,131.42,131.68,2340000,131.68
1943-11-09,131.68,132.48,130.84,131.85,1510000,131.85
1943-11-10,132.11,133.37,132.11,132.68,930000,132.68
1943-11-12,132.68,133.07,131.63,132.15,800000,132.15
1943-11-15,131.76,132.13,131.08,131.56,680000,131.56
1943-11-16,131.56,131.91,130.86,131.18,620000,131.18
1943-11-17,131.18,131.19,129.86,130.24,830000,130.24
1943-11-18,130.24,131.29,130.08,130.79,620000,130.79
1943-11-19,130.96,132.51,130.96,132.30,910000,132.30
1943-11-22,132.94,133.10,132.30,132.65,610000,132.65
1943-11-23,132.65,132.93,132.26,132.45,540000,132.45
1943-11-24,132.45,132.86,131.76,132.10,710000,132.10
1943-11-26,132.10,132.25,131.06,131.33,600000,131.33
1943-11-29,131.25,131.34,129.86,129.95,700000,129.95
1943-11-30,129.95,130.34,128.94,129.57,710000,129.57
1943-12-01,129.76,131.16,129.76,130.68,710000,130.68
1943-12-02,130.75,132.06,130.75,131.67,720000,131.67
1943-12-03,131.67,132.32,131.42,131.91,560000,131.91
1943-12-06,131.87,133.07,131.71,132.45,820000,132.45
1943-12-07,132.45,133.46,132.21,133.37,880000,133.37
1943-12-08,133.64,134.85,133.64,134.42,1320000,134.42
1943-12-09,134.42,134.89,133.57,134.05,860000,134.05
1943-12-10,134.05,135.47,133.96,135.04,870000,135.04
1943-12-13,135.28,135.81,134.37,134.80,730000,134.80
1943-12-14,134.74,134.74,133.72,134.19,680000,134.19
1943-12-15,134.19,134.53,133.69,134.18,660000,134.18
1943-12-16,134.18,135.47,133.96,135.19,760000,135.19
1943-12-17,135.19,135.90,134.92,135.44,880000,135.44
1943-12-20,135.89,136.56,135.47,136.10,860000,136.10
1943-12-21,136.10,136.49,135.51,135.86,660000,135.86
1943-12-22,135.86,136.53,135.65,136.15,560000,136.15
1943-12-23,136.15,136.57,135.77,136.07,580000,136.07
1943-12-24,136.07,136.47,135.75,136.24,510000,136.24
1943-12-27,136.24,136.60,135.67,136.14,650000,136.14
1943-12-28,136.08,136.08,134.81,135.04,920000,135.04
1943-12-29,135.04,135.51,134.08,134.61,1000000,134.61
1943-12-30,135.00,136.37,135.00,136.20,1140000,136.20
1943-12-31,136.20,136.73,135.54,135.89,990000,135.89
1944-01-03,135.89,136.47,135.51,135.92,520000,135.92
1944-01-04,135.92,137.23,135.91,137.15,730000,137.15
1944-01-05,137.78,138.88,137.78,138.65,1160000,138.65
1944-01-06,138.65,138.80,137.98,138.34,840000,138.34
1944-01-07,138.34,138.65,137.67,138.08,830000,138.08
1944-01-10,138.09,138.21,137.40,137.80,720000,137.80
1944-01-11,137.97,138.89,137.97,138.47,1000000,138.47
1944-01-12,138.47,138.71,137.74,137.94,710000,137.94
1944-01-13,137.86,137.86,136.99,137.36,680000,137.36
1944-01-14,137.36,138.31,137.21,138.15,940000,138.15
1944-01-17,138.40,138.60,137.78,138.10,820000,138.10
1944-01-18,138.10,138.22,137.51,137.87,820000,137.87
1944-01-19,137.87,138.28,137.20,137.83,640000,137.83
1944-01-20,137.83,138.49,137.79,138.16,730000,138.16
1944-01-21,138.16,138.32,137.69,138.07,810000,138.07
1944-01-24,138.24,138.50,137.70,137.97,690000,137.97
1944-01-25,137.97,138.21,137.59,137.97,690000,137.97
1944-01-26,137.77,137.77,136.59,136.71,780000,136.71
1944-01-27,136.71,137.10,136.38,136.59,600000,136.59
1944-01-28,136.65,137.37,136.65,137.19,620000,137.19
1944-01-31,137.15,137.85,136.83,137.40,630000,137.40
1944-02-01,137.40,137.69,137.09,137.45,860000,137.45
1944-02-02,137.45,137.45,136.79,137.08,900000,137.08
1944-02-03,137.08,137.16,135.76,136.24,960000,136.24
1944-02-04,135.89,135.89,134.75,135.04,600000,135.04
1944-02-07,135.11,135.11,134.10,134.22,570000,134.22
1944-02-08,134.36,135.24,134.36,135.06,610000,135.06
1944-02-09,135.06,135.44,134.55,135.03,630000,135.03
1944-02-10,135.03,135.74,134.80,135.55,860000,135.55
1944-02-11,135.55,136.08,135.19,135.41,850000,135.41
1944-02-14,135.41,135.71,135.00,135.39,550000,135.39
1944-02-15,135.39,136.36,135.28,136.19,1030000,136.19
1944-02-16,136.19,136.73,135.64,136.04,870000,136.04
1944-02-17,136.04,136.77,135.74,136.58,900000,136.58
1944-02-18,136.58,136.74,135.81,136.08,670000,136.08
1944-02-21,135.91,136.11,135.52,135.71,590000,135.71
1944-02-23,135.71,136.63,135.52,136.51,940000,136.51
1944-02-24,136.51,137.00,136.25,136.58,1160000,136.58
1944-02-25,136.58,136.74,136.11,136.56,900000,136.56
1944-02-28,136.58,137.01,136.36,136.79,750000,136.79
1944-02-29,136.79,136.91,136.02,136.30,870000,136.30
1944-03-01,136.30,136.75,135.86,136.44,630000,136.44
1944-03-02,136.44,136.91,136.33,136.69,710000,136.69
1944-03-03,136.69,136.97,136.38,136.59,760000,136.59
1944-03-06,136.79,137.46,136.75,137.21,750000,137.21
1944-03-07,137.48,138.67,137.48,138.33,1210000,138.33
1944-03-08,138.34,139.89,138.34,139.50,1690000,139.50
1944-03-09,139.50,139.70,138.89,139.33,930000,139.33
1944-03-10,139.33,140.34,139.14,140.01,1150000,140.01
1944-03-13,140.44,141.37,140.33,141.00,1620000,141.00
1944-03-14,140.75,140.75,139.90,140.37,1010000,140.37
1944-03-15,140.37,141.00,140.08,140.71,1190000,140.71
1944-03-16,140.71,141.43,140.44,140.91,1590000,140.91
1944-03-17,140.91,141.10,140.24,140.80,1350000,140.80
1944-03-20,140.28,140.28,139.53,139.89,1200000,139.89
1944-03-21,139.89,140.47,139.63,140.20,1460000,140.20
1944-03-22,140.20,140.77,139.83,139.98,1570000,139.98
1944-03-23,139.98,140.33,138.81,138.95,1170000,138.95
1944-03-24,138.95,139.60,138.81,139.28,840000,139.28
1944-03-27,139.19,139.67,138.99,139.12,690000,139.12
1944-03-28,139.12,139.36,137.64,137.88,1340000,137.88
1944-03-29,137.88,138.17,136.98,137.45,1110000,137.45
1944-03-30,137.74,138.89,137.74,138.60,680000,138.60
1944-03-31,138.60,139.29,138.50,138.84,800000,138.84
1944-04-03,138.66,138.66,137.70,138.01,690000,138.01
1944-04-04,138.01,138.39,137.67,138.06,570000,138.06
1944-04-05,138.06,138.63,137.95,138.17,770000,138.17
1944-04-06,138.31,139.24,138.31,138.91,760000,138.91
1944-04-10,139.10,139.45,138.80,139.11,570000,139.11
1944-04-11,139.11,139.16,138.50,138.74,730000,138.74
1944-04-12,138.74,138.86,137.88,137.98,720000,137.98
1944-04-13,137.93,137.93,137.33,137.65,660000,137.65
1944-04-14,137.65,137.95,137.52,137.69,480000,137.69
1944-04-17,138.06,138.25,137.64,137.77,540000,137.77
1944-04-18,137.76,137.76,135.99,136.07,1190000,136.07
1944-04-19,136.07,136.15,135.09,135.48,900000,135.48
1944-04-20,135.74,136.59,135.74,136.20,530000,136.20
1944-04-21,136.20,136.61,135.96,136.17,480000,136.17
1944-04-24,136.19,136.22,134.91,135.00,690000,135.00
1944-04-25,135.00,135.41,134.75,135.11,550000,135.11
1944-04-26,135.18,135.93,135.18,135.67,490000,135.67
1944-04-27,135.69,136.53,135.69,136.07,520000,136.07
1944-04-28,136.07,136.50,135.77,136.21,560000,136.21
1944-05-01,136.23,137.12,136.18,137.06,570000,137.06
1944-05-02,137.06,137.53,136.77,137.15,570000,137.15
1944-05-03,137.15,138.12,137.14,137.83,630000,137.83
1944-05-04,137.83,138.14,137.52,137.85,510000,137.85
1944-05-05,137.85,139.00,137.83,138.75,790000,138.75
1944-05-08,138.87,139.08,138.38,138.65,590000,138.65
1944-05-09,138.65,139.07,138.29,138.65,620000,138.65
1944-05-10,138.65,139.03,138.41,138.76,650000,138.76
1944-05-11,138.76,139.14,138.50,138.93,620000,138.93
1944-05-12,138.93,139.38,138.22,138.51,750000,138.51
1944-05-15,138.60,138.84,138.41,138.60,340000,138.60
1944-05-16,138.60,138.89,138.23,138.41,540000,138.41
1944-05-17,138.41,139.09,138.38,138.99,820000,138.99
1944-05-18,138.99,139.54,138.63,139.20,940000,139.20
1944-05-19,139.20,139.69,139.00,139.34,790000,139.34
1944-05-22,139.37,139.74,139.13,139.43,700000,139.43
1944-05-23,139.43,140.24,139.19,139.87,770000,139.87
1944-05-24,139.91,140.98,139.91,140.48,1090000,140.48
1944-05-25,140.48,140.69,139.89,140.38,800000,140.38
1944-05-26,140.38,141.20,140.31,141.03,840000,141.03
1944-05-29,141.24,141.68,140.97,141.53,810000,141.53
1944-05-31,141.53,142.44,141.28,142.24,1180000,142.24
1944-06-01,142.24,142.92,141.95,142.14,1190000,142.14
1944-06-02,142.14,142.52,141.80,142.07,820000,142.07
1944-06-05,142.34,142.53,141.49,141.62,860000,141.62
1944-06-06,141.62,143.01,140.90,142.21,1790000,142.21
1944-06-07,142.21,142.77,141.76,142.12,860000,142.12
1944-06-08,142.12,142.60,141.61,141.93,860000,141.93
1944-06-09,141.93,142.37,141.58,142.06,850000,142.06
1944-06-12,142.90,144.31,142.90,144.08,2240000,144.08
1944-06-13,144.13,145.55,144.13,145.05,2330000,145.05
1944-06-14,145.05,145.60,144.26,145.03,1440000,145.03
1944-06-15,145.03,146.38,144.73,145.86,1850000,145.86
1944-06-16,145.94,147.57,145.94,146.96,2520000,146.96
1944-06-19,147.46,149.07,147.46,148.42,2370000,148.42
1944-06-20,148.42,149.15,147.79,148.63,1620000,148.63
1944-06-21,148.63,148.95,147.30,147.90,1520000,147.90
1944-06-22,147.90,148.32,147.18,147.65,1280000,147.65
1944-06-23,147.65,147.94,147.15,147.50,1300000,147.50
1944-06-26,147.48,148.46,147.40,148.12,1720000,148.12
1944-06-27,148.12,149.00,147.76,148.48,2180000,148.48
1944-06-28,148.48,148.52,147.40,147.93,1750000,147.93
1944-06-29,147.93,148.54,147.25,148.07,1890000,148.07
1944-06-30,148.07,148.82,147.93,148.38,1750000,148.38
1944-07-03,148.46,149.50,148.42,149.32,1560000,149.32
1944-07-05,149.32,150.42,149.17,149.66,2440000,149.66
1944-07-06,149.66,150.12,148.69,149.07,1710000,149.07
1944-07-07,149.07,149.61,148.61,149.36,1280000,149.36
1944-07-10,150.03,150.88,149.97,150.50,1840000,150.50
1944-07-11,150.50,150.80,149.53,150.18,1350000,150.18
1944-07-12,150.18,150.84,149.69,150.42,1420000,150.42
1944-07-13,150.42,150.80,149.66,150.08,1380000,150.08
1944-07-14,150.08,150.86,149.86,150.34,1090000,150.34
1944-07-17,150.49,150.49,148.71,149.28,1480000,149.28
1944-07-18,149.01,149.01,147.74,148.10,1280000,148.10
1944-07-19,148.10,149.46,147.98,149.01,1140000,149.01
1944-07-20,149.01,149.57,148.11,148.27,1340000,148.27
1944-07-21,148.01,148.01,146.42,146.77,1430000,146.77
1944-07-24,145.58,146.37,145.26,145.77,1010000,145.77
1944-07-25,145.91,146.87,145.91,146.74,830000,146.74
1944-07-26,146.74,147.59,146.40,146.64,830000,146.64
1944-07-27,146.64,147.08,146.07,146.74,690000,146.74
1944-07-28,146.68,146.68,145.88,146.14,560000,146.14
1944-07-31,146.14,146.59,145.86,146.11,580000,146.11
1944-08-01,146.11,146.92,145.92,146.39,750000,146.39
1944-08-02,146.50,147.07,146.50,146.77,800000,146.77
1944-08-03,146.77,146.99,146.08,146.29,800000,146.29
1944-08-04,146.29,146.49,145.20,145.30,1120000,145.30
1944-08-07,145.07,145.75,144.75,145.32,1070000,145.32
1944-08-08,145.32,145.69,144.70,144.97,1270000,144.97
1944-08-09,144.97,145.25,144.48,144.90,960000,144.90
1944-08-10,144.95,145.81,144.95,145.65,1020000,145.65
1944-08-11,145.82,146.63,145.82,146.27,940000,146.27
1944-08-14,146.56,146.99,146.45,146.77,690000,146.77
1944-08-15,146.77,146.83,146.06,146.45,780000,146.45
1944-08-16,146.45,147.42,146.40,147.30,860000,147.30
1944-08-17,147.62,148.58,147.62,148.46,1240000,148.46
1944-08-18,148.46,149.28,148.42,148.96,1150000,148.96
1944-08-21,148.96,149.27,148.31,148.52,830000,148.52
1944-08-22,148.44,148.44,147.59,147.81,800000,147.81
1944-08-23,147.81,148.18,147.49,147.87,790000,147.87
1944-08-24,147.87,147.88,146.81,147.11,770000,147.11
1944-08-25,147.11,147.38,146.42,147.02,600000,147.02
1944-08-28,147.02,147.17,146.53,146.87,550000,146.87
1944-08-29,146.87,147.40,146.70,147.12,620000,147.12
1944-08-30,147.12,147.69,146.93,147.28,900000,147.28
1944-08-31,147.28,147.42,146.77,146.99,610000,146.99
1944-09-01,146.99,147.47,146.73,147.16,640000,147.16
1944-09-05,147.16,147.45,146.44,146.56,870000,146.56
1944-09-06,146.44,146.44,144.26,144.42,1470000,144.42
1944-09-07,144.08,144.08,142.53,143.58,1480000,143.58
1944-09-08,143.58,144.28,143.10,143.51,630000,143.51
1944-09-11,143.64,144.56,143.64,144.30,570000,144.30
1944-09-12,144.40,145.09,144.40,144.88,550000,144.88
1944-09-13,144.88,145.05,143.87,143.94,880000,143.94
1944-09-14,143.44,143.44,142.65,142.96,730000,142.96
1944-09-15,143.36,144.24,143.36,144.08,640000,144.08
1944-09-18,144.36,144.85,144.24,144.75,350000,144.75
1944-09-19,144.75,145.97,144.75,145.62,720000,145.62
1944-09-20,145.62,146.29,145.42,145.85,700000,145.85
1944-09-21,145.85,146.09,145.31,145.43,560000,145.43
1944-09-22,145.43,145.95,145.33,145.60,550000,145.60
1944-09-25,146.07,147.06,146.07,146.77,790000,146.77
1944-09-26,146.77,147.08,146.32,146.52,600000,146.52
1944-09-27,146.52,146.76,146.03,146.28,480000,146.28
1944-09-28,146.28,146.49,145.67,146.11,640000,146.11
1944-09-29,146.11,146.47,145.70,146.31,750000,146.31
1944-10-02,146.73,147.30,146.41,146.92,820000,146.92
1944-10-03,146.92,147.29,146.49,146.91,750000,146.91
1944-10-04,146.93,148.06,146.93,147.89,820000,147.89
1944-10-05,147.89,148.95,147.78,148.62,1000000,148.62
1944-10-06,148.62,149.20,148.51,148.84,800000,148.84
1944-10-09,148.86,148.86,147.98,148.06,610000,148.06
1944-10-10,148.06,148.56,147.68,148.25,600000,148.25
1944-10-11,148.25,149.00,148.19,148.79,720000,148.79
1944-10-13,148.79,149.03,148.48,148.70,680000,148.70
1944-10-16,148.59,148.67,147.97,148.09,580000,148.09
1944-10-17,148.09,148.58,147.85,148.39,670000,148.39
1944-10-18,148.47,149.18,148.47,148.87,910000,148.87
1944-10-19,148.87,149.18,148.21,148.55,830000,148.55
1944-10-20,148.55,148.70,147.96,148.21,750000,148.21
1944-10-23,148.35,148.46,146.37,146.58,1030000,146.58
1944-10-24,146.58,146.86,145.98,146.58,850000,146.58
1944-10-25,146.58,146.82,146.03,146.37,640000,146.37
1944-10-26,146.37,146.65,145.47,145.83,930000,145.83
1944-10-27,145.83,146.46,145.33,146.29,830000,146.29
1944-10-30,146.50,146.68,145.80,146.28,610000,146.28
1944-10-31,146.28,147.01,146.12,146.53,680000,146.53
1944-11-01,146.53,147.05,146.38,146.73,710000,146.73
1944-11-02,146.73,147.69,146.71,147.53,790000,147.53
1944-11-03,147.53,147.59,146.87,147.16,730000,147.16
1944-11-06,147.37,148.19,147.06,147.92,870000,147.92
1944-11-08,147.92,147.92,146.82,147.52,730000,147.52
1944-11-09,147.52,148.02,146.98,147.75,850000,147.75
1944-11-10,147.75,148.39,147.64,148.08,1120000,148.08
1944-11-13,148.08,148.22,146.78,146.97,920000,146.97
1944-11-14,146.90,146.90,145.36,145.60,1100000,145.60
1944-11-15,145.60,146.04,145.22,145.64,820000,145.64
1944-11-16,145.64,146.15,145.17,145.67,850000,145.67
1944-11-17,145.67,146.15,145.33,145.77,710000,145.77
1944-11-20,146.02,146.56,145.71,146.33,690000,146.33
1944-11-21,146.34,147.27,146.34,147.03,860000,147.03
1944-11-22,147.03,147.59,146.74,146.92,770000,146.92
1944-11-24,146.92,147.04,145.99,146.40,680000,146.40
1944-11-27,146.63,147.21,146.30,146.92,740000,146.92
1944-11-28,146.92,147.40,146.62,147.14,870000,147.14
1944-11-29,147.14,148.07,146.89,147.81,1160000,147.81
1944-11-30,147.81,148.06,147.06,147.33,990000,147.33
1944-12-01,147.33,147.65,146.76,147.30,930000,147.30
1944-12-04,147.50,148.41,147.21,148.22,1430000,148.22
1944-12-05,148.22,149.23,148.05,148.58,1480000,148.58
1944-12-06,148.58,149.14,148.03,148.77,1090000,148.77
1944-12-07,148.77,149.64,148.55,149.23,1350000,149.23
1944-12-08,149.23,150.68,149.07,150.48,1680000,150.48
1944-12-11,151.31,152.14,150.65,151.62,1500000,151.62
1944-12-12,151.62,151.75,150.69,151.20,1160000,151.20
1944-12-13,151.20,151.34,150.43,150.64,1130000,150.64
1944-12-14,150.64,151.02,150.11,150.80,1390000,150.80
1944-12-15,150.93,152.75,150.93,152.28,2140000,152.28
1944-12-18,152.28,152.28,151.15,151.53,980000,151.53
1944-12-19,151.53,151.90,150.84,151.62,1280000,151.62
1944-12-20,151.39,151.39,150.15,150.59,1480000,150.59
1944-12-21,150.59,150.73,149.88,150.28,950000,150.28
1944-12-22,150.28,151.04,150.04,150.43,1280000,150.43
1944-12-26,150.36,150.36,149.41,149.66,1000000,149.66
1944-12-27,149.46,149.46,147.93,148.71,1580000,148.71
1944-12-28,148.71,150.73,148.62,150.47,1230000,150.47
1944-12-29,150.48,152.53,150.48,151.93,1890000,151.93
1945-01-02,152.32,152.83,151.63,152.58,1340000,152.58
1945-01-03,153.02,154.61,153.02,154.31,2160000,154.31
1945-01-04,154.31,155.00,153.72,154.42,1830000,154.42
1945-01-05,154.42,155.02,153.79,154.00,1800000,154.00
1945-01-08,153.69,155.04,153.69,154.85,2000000,154.85
1945-01-09,154.85,155.72,154.52,155.01,2260000,155.01
1945-01-10,155.01,155.95,154.38,155.67,2110000,155.67
1945-01-11,155.67,156.68,155.32,155.85,2210000,155.85
1945-01-12,155.85,156.22,154.99,155.42,1750000,155.42
1945-01-15,155.58,155.72,154.30,154.76,2010000,154.76
1945-01-16,154.76,155.04,153.96,154.60,1210000,154.60
1945-01-17,154.60,155.99,154.53,155.33,1830000,155.33
1945-01-18,155.33,155.50,153.95,154.61,1630000,154.61
1945-01-19,154.58,154.58,153.37,153.84,1610000,153.84
1945-01-22,152.41,152.41,151.10,152.03,1470000,152.03
1945-01-23,152.03,152.97,151.23,151.36,1370000,151.36
1945-01-24,151.36,152.15,150.53,151.35,1010000,151.35
1945-01-25,151.39,152.62,151.39,152.26,970000,152.26
1945-01-26,152.53,153.57,152.53,153.30,1260000,153.30
1945-01-29,154.13,154.25,153.30,154.06,1370000,154.06
1945-01-30,154.06,154.58,153.31,153.45,1530000,153.45
1945-01-31,153.45,153.93,152.62,153.67,1180000,153.67
1945-02-01,153.67,154.15,153.22,153.79,1560000,153.79
1945-02-02,153.79,154.71,153.30,154.45,1870000,154.45
1945-02-05,154.76,155.76,154.56,155.35,1800000,155.35
1945-02-06,155.35,156.00,155.18,155.50,1600000,155.50
1945-02-07,155.50,156.07,155.13,155.71,1500000,155.71
1945-02-08,155.71,156.17,155.19,155.54,1530000,155.54
1945-02-09,155.48,155.48,154.25,154.75,1180000,154.75
1945-02-13,154.90,156.49,154.90,156.34,1800000,156.34
1945-02-14,156.37,157.81,156.37,157.08,2060000,157.08
1945-02-15,157.08,158.37,157.06,158.24,1870000,158.24
1945-02-16,158.24,158.82,157.57,158.23,1900000,158.23
1945-02-19,158.23,159.54,157.92,159.01,1880000,159.01
1945-02-20,159.01,159.86,158.69,159.57,1770000,159.57
1945-02-21,159.57,160.17,158.04,159.66,1720000,159.66
1945-02-23,159.66,159.80,158.55,158.99,1320000,158.99
1945-02-26,158.69,158.91,157.45,158.41,1260000,158.41
1945-02-27,158.41,159.47,158.23,159.30,1190000,159.30
1945-02-28,159.51,160.85,159.51,160.40,1960000,160.40
1945-03-01,160.40,161.15,160.11,160.72,2090000,160.72
1945-03-02,160.72,160.76,159.63,159.95,1770000,159.95
1945-03-05,159.71,160.85,159.56,160.68,1190000,160.68
1945-03-06,160.68,162.22,160.56,161.50,1690000,161.50
1945-03-07,161.50,162.21,160.96,161.52,1400000,161.52
1945-03-08,161.34,161.34,158.31,158.86,1860000,158.86
1945-03-09,158.29,158.29,155.96,156.34,2060000,156.34
1945-03-12,157.33,158.38,157.33,157.88,920000,157.88
1945-03-13,157.88,158.24,156.94,157.59,760000,157.59
1945-03-14,157.59,158.16,157.29,157.83,750000,157.83
1945-03-15,157.84,158.95,157.84,158.53,800000,158.53
1945-03-16,158.53,159.42,158.41,158.92,880000,158.92
1945-03-19,158.75,158.88,157.36,157.89,1070000,157.89
1945-03-20,157.71,157.71,156.14,156.37,920000,156.37
1945-03-21,156.10,156.10,154.08,155.30,1340000,155.30
1945-03-22,155.30,155.73,154.82,155.07,830000,155.07
1945-03-23,155.07,156.00,154.68,155.45,680000,155.45
1945-03-26,153.62,153.62,151.74,152.27,1390000,152.27
1945-03-27,152.27,153.51,151.77,152.78,1110000,152.78
1945-03-28,152.89,154.08,152.89,153.79,720000,153.79
1945-03-29,153.79,154.46,153.48,154.06,660000,154.06
1945-04-02,154.51,156.05,154.51,155.86,650000,155.86
1945-04-03,155.94,156.97,155.94,156.20,730000,156.20
1945-04-04,156.20,156.41,155.69,155.96,520000,155.96
1945-04-05,155.96,156.26,154.77,154.99,680000,154.99
1945-04-06,154.99,155.95,154.70,155.85,610000,155.85
1945-04-09,156.33,156.71,155.91,156.10,570000,156.10
1945-04-10,156.10,156.82,155.54,156.51,760000,156.51
1945-04-11,156.59,158.17,156.59,158.06,1060000,158.06
1945-04-12,158.06,159.14,157.89,158.48,1060000,158.48
1945-04-13,158.48,159.95,157.73,159.75,1800000,159.75
1945-04-16,160.57,162.76,160.57,162.43,2500000,162.43
1945-04-17,162.43,163.72,162.15,162.60,2070000,162.60
1945-04-18,162.60,164.17,162.35,163.83,1710000,163.83
1945-04-19,163.83,164.45,162.72,163.18,1680000,163.18
1945-04-20,163.18,163.67,162.46,162.83,1130000,162.83
1945-04-23,163.20,164.08,162.88,163.58,1380000,163.58
1945-04-24,163.58,164.62,163.33,164.31,1830000,164.31
1945-04-25,164.31,164.46,163.17,163.91,1420000,163.91
1945-04-26,163.78,163.78,162.06,163.22,1370000,163.22
1945-04-27,163.22,164.27,163.12,163.94,1360000,163.94
1945-04-30,164.71,165.71,164.10,165.44,1500000,165.44
1945-05-01,165.44,166.18,164.49,165.09,1530000,165.09
1945-05-02,165.09,165.38,164.45,165.03,1140000,165.03
1945-05-03,165.03,166.02,164.77,165.84,1340000,165.84
1945-05-04,165.84,166.61,165.40,166.27,1410000,166.27
1945-05-07,166.71,167.25,165.76,166.53,1950000,166.53
1945-05-08,166.53,167.25,165.62,166.42,1580000,166.42
1945-05-09,166.42,166.72,165.06,165.24,1490000,165.24
1945-05-10,164.56,164.56,162.68,163.09,1510000,163.09
1945-05-11,163.09,163.82,162.60,163.21,1070000,163.21
1945-05-14,163.96,164.41,163.16,163.45,980000,163.45
1945-05-15,163.45,164.31,163.07,164.00,1010000,164.00
1945-05-16,164.00,165.07,163.76,164.50,1210000,164.50
1945-05-17,164.50,165.85,164.23,165.20,1370000,165.20
1945-05-18,165.20,166.47,165.19,166.17,1430000,166.17
1945-05-21,166.44,166.93,165.61,165.99,1080000,165.99
1945-05-22,165.99,166.61,165.47,165.91,1050000,165.91
1945-05-23,165.72,165.72,163.80,164.50,1310000,164.50
1945-05-24,164.50,164.81,163.73,164.41,960000,164.41
1945-05-25,164.41,165.55,164.38,165.12,1300000,165.12
1945-05-28,166.45,168.75,166.45,168.21,1570000,168.21
1945-05-29,168.21,169.53,168.06,169.08,1600000,169.08
1945-05-31,169.08,169.41,167.90,168.30,1220000,168.30
1945-06-01,168.30,168.51,167.47,168.08,1430000,168.08
1945-06-04,167.96,168.49,167.36,168.08,1540000,168.08
1945-06-05,168.08,168.80,167.54,168.13,1510000,168.13
1945-06-06,168.13,168.16,166.58,167.29,1520000,167.29
1945-06-07,167.29,167.63,166.58,167.16,1300000,167.16
1945-06-08,167.16,167.67,166.54,166.83,1710000,166.83
1945-06-11,166.85,167.20,166.09,166.25,1490000,166.25
1945-06-12,166.25,166.78,165.89,166.39,1320000,166.39
1945-06-13,166.39,167.10,166.07,166.75,1590000,166.75
1945-06-14,166.75,167.47,166.51,167.08,1850000,167.08
1945-06-15,167.08,168.10,166.92,167.64,1900000,167.64
1945-06-18,167.54,167.72,166.67,166.94,1930000,166.94
1945-06-19,166.94,167.80,166.50,167.23,1560000,167.23
1945-06-20,167.23,168.01,166.81,167.74,1680000,167.74
1945-06-21,167.74,168.84,167.53,168.14,2100000,168.14
1945-06-22,168.14,168.69,167.48,167.90,1850000,167.90
1945-06-25,168.24,168.90,167.97,168.59,1890000,168.59
1945-06-26,168.59,169.55,168.40,168.92,2140000,168.92
1945-06-27,168.92,169.27,168.36,168.78,1690000,168.78
1945-06-28,168.78,168.80,165.70,166.22,2940000,166.22
1945-06-29,166.22,166.24,163.78,164.57,2020000,164.57
1945-07-02,165.39,166.75,165.39,165.91,1380000,165.91
1945-07-03,165.91,166.39,165.35,165.73,860000,165.73
1945-07-05,165.36,165.36,164.02,164.26,920000,164.26
1945-07-06,164.26,165.07,163.47,164.67,960000,164.67
1945-07-09,164.67,166.76,164.64,166.55,800000,166.55
1945-07-10,166.60,167.79,166.60,167.09,940000,167.09
1945-07-11,167.09,167.49,166.16,166.59,810000,166.59
1945-07-12,166.59,167.24,165.51,166.85,970000,166.85
1945-07-13,166.85,167.41,166.29,166.67,960000,166.67
1945-07-16,166.67,167.08,165.46,165.82,790000,165.82
1945-07-17,165.22,165.22,162.29,162.43,1560000,162.43
1945-07-18,162.43,162.87,160.62,161.69,1450000,161.69
1945-07-19,161.95,163.39,161.95,162.81,780000,162.81
1945-07-20,162.81,163.22,162.04,162.50,650000,162.50
1945-07-23,162.50,162.82,161.49,161.65,760000,161.65
1945-07-24,161.65,162.00,160.98,161.73,640000,161.73
1945-07-25,162.10,162.63,162.10,162.44,620000,162.44
1945-07-26,162.44,162.91,160.71,160.91,1440000,160.91
1945-07-27,160.91,161.34,159.95,160.92,920000,160.92
1945-07-30,160.92,162.51,160.88,162.09,910000,162.09
1945-07-31,162.21,163.36,162.21,162.88,870000,162.88
1945-08-01,162.88,163.21,162.27,162.72,650000,162.72
1945-08-02,162.72,163.08,161.82,162.49,600000,162.49
1945-08-03,162.49,163.23,162.27,163.06,510000,163.06
1945-08-06,163.06,163.69,162.66,163.19,490000,163.19
1945-08-07,162.87,162.87,161.16,161.55,980000,161.55
1945-08-08,161.55,162.74,161.17,161.83,700000,161.83
1945-08-09,161.83,164.82,161.14,164.55,1460000,164.55
1945-08-10,164.55,166.54,164.07,165.14,1690000,165.14
1945-08-13,165.02,165.02,162.81,164.11,970000,164.11
1945-08-14,164.11,165.22,164.04,164.79,910000,164.79
1945-08-17,164.79,166.08,164.01,164.38,1210000,164.38
1945-08-20,164.38,164.82,162.68,163.11,1320000,163.11
1945-08-21,163.11,163.88,162.28,163.38,1160000,163.38
1945-08-22,163.38,164.94,163.35,164.54,760000,164.54
1945-08-23,164.99,167.94,164.99,167.64,1190000,167.64
1945-08-24,167.64,170.04,167.54,169.89,1320000,169.89
1945-08-27,170.11,172.26,170.11,171.96,1570000,171.96
1945-08-28,171.96,172.93,171.43,172.32,1260000,172.32
1945-08-29,172.32,172.51,171.34,172.09,920000,172.09
1945-08-30,172.09,172.58,171.46,172.37,890000,172.37
1945-08-31,172.73,174.54,172.73,174.29,1110000,174.29
1945-09-04,174.29,174.86,173.52,173.90,1070000,173.90
1945-09-05,173.90,174.49,173.23,174.24,980000,174.24
1945-09-06,174.24,176.14,174.17,175.96,1380000,175.96
1945-09-07,175.96,177.57,175.76,176.61,1330000,176.61
1945-09-10,176.99,177.78,176.62,177.03,1110000,177.03
1945-09-11,177.03,178.04,176.33,177.77,1130000,177.77
1945-09-12,177.77,179.33,177.55,178.99,1340000,178.99
1945-09-13,178.99,179.33,178.21,178.59,1170000,178.59
1945-09-14,178.59,178.59,177.20,177.74,1020000,177.74
1945-09-17,175.11,175.11,173.30,174.75,900000,174.75
1945-09-18,175.19,177.76,175.19,177.58,1160000,177.58
1945-09-19,178.32,180.06,178.32,179.51,1690000,179.51
1945-09-20,179.51,180.72,178.92,180.22,1500000,180.22
1945-09-21,180.22,180.80,178.87,179.69,1340000,179.69
1945-09-24,179.49,179.79,178.71,179.51,890000,179.51
1945-09-25,179.51,180.42,178.89,179.42,1190000,179.42
1945-09-26,179.41,179.41,178.12,178.95,1040000,178.95
1945-09-27,178.95,179.36,177.82,178.57,1060000,178.57
1945-09-28,178.83,180.31,178.83,180.11,1380000,180.11
1945-10-01,181.93,183.92,181.93,183.37,1990000,183.37
1945-10-02,183.37,185.05,183.13,183.85,1800000,183.85
1945-10-03,183.85,184.20,182.32,183.33,1430000,183.33
1945-10-04,183.33,183.75,182.32,183.06,1340000,183.06
1945-10-05,183.06,184.48,182.80,183.94,1420000,183.94
1945-10-08,184.77,186.02,184.66,185.46,1780000,185.46
1945-10-09,185.46,185.95,184.26,185.43,1640000,185.43
1945-10-10,185.43,186.52,185.07,186.05,1700000,186.05
1945-10-11,186.05,186.10,184.83,185.72,1560000,185.72
1945-10-15,185.72,186.32,185.00,185.51,1630000,185.51
1945-10-16,185.51,185.98,184.42,185.49,1630000,185.49
1945-10-17,185.49,186.72,184.92,186.10,1800000,186.10
1945-10-18,186.10,187.55,185.68,186.78,1670000,186.78
1945-10-19,186.78,187.50,185.12,185.34,1730000,185.34
1945-10-22,185.60,187.26,185.29,187.06,1140000,187.06
1945-10-23,187.06,187.52,184.76,186.15,1370000,186.15
1945-10-24,185.52,185.52,183.02,183.72,1370000,183.72
1945-10-25,183.72,185.13,183.43,184.54,1230000,184.54
1945-10-26,184.54,186.01,184.09,185.39,1300000,185.39
1945-10-29,185.39,186.02,183.90,184.24,1260000,184.24
1945-10-30,184.24,184.61,182.88,184.16,1170000,184.16
1945-10-31,184.16,186.74,183.59,186.60,2060000,186.60
1945-11-01,187.02,189.33,187.02,188.84,2210000,188.84
1945-11-02,188.84,189.40,187.54,188.62,1840000,188.62
1945-11-05,188.58,189.69,188.02,189.50,1650000,189.50
1945-11-07,190.13,192.76,190.13,192.04,2380000,192.04
1945-11-08,192.04,192.78,190.79,191.72,1960000,191.72
1945-11-09,191.72,192.46,190.68,191.46,1830000,191.46
1945-11-13,191.37,192.46,190.23,190.56,2500000,190.56
1945-11-14,190.56,190.61,188.82,189.77,1610000,189.77
1945-11-15,189.77,191.60,189.58,191.13,2010000,191.13
1945-11-16,191.13,192.95,191.02,192.13,2340000,192.13
1945-11-19,192.27,192.50,190.20,191.51,2020000,191.51
1945-11-20,191.51,192.83,190.69,192.12,2180000,192.12
1945-11-21,191.47,191.47,188.97,189.54,1910000,189.54
1945-11-23,189.26,189.26,187.34,187.82,1350000,187.82
1945-11-26,186.44,188.55,186.44,188.16,1530000,188.16
1945-11-27,188.79,190.90,188.79,190.45,1830000,190.45
1945-11-28,190.45,191.47,189.58,189.99,1800000,189.99
1945-11-29,189.99,190.22,188.80,189.58,1750000,189.58
1945-11-30,189.77,191.84,189.77,191.46,1820000,191.46
1945-12-03,192.40,194.36,192.16,193.65,2610000,193.65
1945-12-04,193.65,194.12,192.17,193.06,2310000,193.06
1945-12-05,193.06,193.67,191.75,193.08,1860000,193.08
1945-12-06,193.08,194.62,192.70,193.84,2290000,193.84
1945-12-07,193.84,194.78,193.18,194.08,2050000,194.08
1945-12-10,195.18,196.59,194.76,195.64,2140000,195.64
1945-12-11,195.64,196.47,194.34,195.82,1690000,195.82
1945-12-12,195.39,195.39,193.18,193.96,1680000,193.96
1945-12-13,193.96,194.62,192.84,193.52,1220000,193.52
1945-12-14,193.52,193.86,192.50,193.34,1130000,193.34
1945-12-17,192.87,192.87,189.80,190.37,1990000,190.37
1945-12-18,190.37,191.78,189.33,190.98,1360000,190.98
1945-12-19,190.98,191.43,190.11,190.62,980000,190.62
1945-12-20,190.22,190.22,188.84,189.36,800000,189.36
1945-12-21,189.36,189.67,187.51,189.07,940000,189.07
1945-12-26,191.59,193.45,191.59,192.76,1420000,192.76
1945-12-27,192.76,193.89,191.76,192.31,1330000,192.31
1945-12-28,192.31,192.95,191.58,192.43,1090000,192.43
1945-12-31,192.84,193.47,192.07,192.91,1010000,192.91
1946-01-02,192.65,192.65,191.15,191.66,1050000,191.66
1946-01-03,191.66,191.97,189.77,191.25,1390000,191.25
1946-01-04,191.25,191.81,190.27,190.90,1080000,190.90
1946-01-07,191.47,192.40,190.87,191.77,1230000,191.77
1946-01-08,192.04,194.98,192.04,194.65,2160000,194.65
1946-01-09,195.16,198.40,195.16,197.33,2930000,197.33
1946-01-10,197.33,199.78,197.17,199.16,2470000,199.16
1946-01-11,199.16,200.86,198.67,200.04,2250000,200.04
1946-01-14,200.25,202.59,200.25,201.93,2740000,201.93
1946-01-15,201.93,204.02,201.73,202.97,2720000,202.97
1946-01-16,202.97,204.50,201.93,203.81,2100000,203.81
1946-01-17,203.81,205.03,202.95,203.49,2200000,203.49
1946-01-18,203.49,203.70,200.78,202.18,3230000,202.18
1946-01-21,198.03,198.03,195.52,196.63,1680000,196.63
1946-01-22,196.63,198.00,195.63,197.35,1530000,197.35
1946-01-23,197.35,199.48,197.20,198.84,2050000,198.84
1946-01-24,198.84,200.86,198.68,200.04,2210000,200.04
1946-01-25,200.04,200.13,198.17,199.50,1760000,199.50
1946-01-28,202.10,205.50,202.10,204.62,3490000,204.62
1946-01-29,204.62,206.49,203.75,205.35,2910000,205.35
1946-01-30,205.35,206.59,203.37,204.84,2280000,204.84
1946-01-31,204.84,205.22,203.07,204.67,1690000,204.67
1946-02-01,204.67,206.06,203.69,205.79,1560000,205.79
1946-02-04,206.97,207.49,205.05,205.84,1660000,205.84
1946-02-05,205.84,206.84,204.55,206.61,1670000,206.61
1946-02-06,206.61,207.24,205.15,205.48,1750000,205.48
1946-02-07,205.48,205.73,203.63,205.09,1490000,205.09
1946-02-08,205.09,205.60,203.62,204.38,1260000,204.38
1946-02-11,202.30,202.72,200.59,201.14,1440000,201.14
1946-02-13,200.81,200.81,197.65,198.74,1690000,198.74
1946-02-14,198.74,201.18,198.45,199.75,1290000,199.75
1946-02-15,201.06,203.56,201.06,203.09,1780000,203.09
1946-02-18,204.13,204.13,200.84,201.63,1560000,201.63
1946-02-19,200.42,200.42,194.90,196.13,2300000,196.13
1946-02-20,195.06,195.06,191.17,192.38,2150000,192.38
1946-02-21,193.05,196.30,193.05,195.62,1590000,195.62
1946-02-25,194.04,194.04,186.87,187.23,2400000,187.23
1946-02-26,187.23,188.09,184.05,186.02,2650000,186.02
1946-02-27,187.34,189.56,187.34,189.06,1400000,189.06
1946-02-28,189.06,190.64,188.19,190.09,1180000,190.09
1946-03-01,190.09,190.58,188.90,189.42,820000,189.42
1946-03-04,188.73,188.87,186.77,188.46,970000,188.46
1946-03-05,188.91,191.16,188.91,190.49,1050000,190.49
1946-03-06,190.49,190.77,189.39,190.28,890000,190.28
1946-03-07,190.30,191.93,190.30,191.50,900000,191.50
1946-03-08,192.08,194.40,192.08,193.70,970000,193.70
1946-03-11,194.45,194.73,192.34,192.89,880000,192.89
1946-03-12,192.89,193.86,192.39,193.52,720000,193.52
1946-03-13,192.87,192.87,188.86,190.36,1620000,190.36
1946-03-14,190.36,191.76,189.32,189.98,1090000,189.98
1946-03-15,189.98,192.14,189.71,191.66,1060000,191.66
1946-03-18,194.05,195.86,194.05,195.33,1070000,195.33
1946-03-19,195.33,196.23,193.77,194.09,1050000,194.09
1946-03-20,194.09,195.90,193.63,195.53,1280000,195.53
1946-03-21,195.53,197.00,195.10,196.70,1210000,196.70
1946-03-22,196.70,198.20,195.92,197.19,1180000,197.19
1946-03-25,198.27,200.80,198.27,200.55,1640000,200.55
1946-03-26,200.55,201.85,200.04,200.56,1440000,200.56
1946-03-27,199.81,199.81,197.83,198.73,1000000,198.73
1946-03-28,198.73,198.92,197.27,198.18,900000,198.18
1946-03-29,198.23,200.36,198.23,199.56,1230000,199.56
1946-04-01,199.75,199.97,198.47,199.19,1050000,199.19
1946-04-02,199.19,200.16,198.98,199.83,1040000,199.83
1946-04-03,199.83,203.29,199.81,203.12,1560000,203.12
1946-04-04,203.25,205.79,203.25,204.77,2130000,204.77
1946-04-05,204.77,205.18,202.88,204.04,1660000,204.04
1946-04-08,204.98,206.00,204.31,205.43,1250000,205.43
1946-04-09,205.43,208.54,205.43,208.03,1710000,208.03
1946-04-10,208.03,208.93,207.20,208.02,1580000,208.02
1946-04-11,207.90,207.90,206.05,206.93,1210000,206.93
1946-04-12,206.93,207.89,206.16,206.96,1240000,206.96
1946-04-15,206.02,206.36,204.57,206.01,1170000,206.01
1946-04-16,206.28,208.51,206.28,207.97,1460000,207.97
1946-04-17,207.97,209.36,206.97,207.93,1530000,207.93
1946-04-18,207.93,209.10,207.27,208.31,1500000,208.31
1946-04-22,208.06,208.94,207.33,207.99,1210000,207.99
1946-04-23,207.99,208.19,206.01,207.31,1380000,207.31
1946-04-24,207.31,208.12,205.81,206.13,1500000,206.13
1946-04-25,205.60,205.60,203.09,204.60,1390000,204.60
1946-04-26,204.60,205.21,203.13,204.59,1210000,204.59
1946-04-29,206.13,206.97,205.07,206.09,1000000,206.09
1946-04-30,206.09,207.23,205.53,206.77,1000000,206.77
1946-05-01,206.59,206.59,205.07,205.67,980000,205.67
1946-05-02,205.67,206.25,204.47,204.98,1000000,204.98
1946-05-03,204.31,204.31,202.53,203.25,1020000,203.25
1946-05-06,202.00,202.00,199.26,200.65,1080000,200.65
1946-05-07,200.65,203.97,199.94,203.51,1350000,203.51
1946-05-08,203.51,205.05,202.35,204.17,1210000,204.17
1946-05-09,204.17,204.68,202.37,204.07,1070000,204.07
1946-05-10,204.09,207.84,204.09,207.10,1820000,207.10
1946-05-13,208.06,208.40,206.63,207.34,1250000,207.34
1946-05-14,207.34,207.47,205.88,206.69,1140000,206.69
1946-05-15,206.69,206.82,204.23,205.07,1020000,205.07
1946-05-16,205.07,206.53,204.38,206.17,1140000,206.17
1946-05-17,206.17,207.04,205.50,206.56,980000,206.56
1946-05-20,205.80,207.42,205.05,207.13,910000,207.13
1946-05-21,207.13,208.53,206.58,207.25,1250000,207.25
1946-05-22,207.25,208.38,207.00,208.00,1610000,208.00
1946-05-23,208.00,209.15,207.21,208.05,1350000,208.05
1946-05-24,208.05,208.26,205.96,207.69,1210000,207.69
1946-05-27,208.41,210.34,208.41,209.42,1730000,209.42
1946-05-28,209.42,212.18,209.29,211.70,2220000,211.70
1946-05-29,211.70,213.36,210.34,212.50,2000000,212.50
1946-05-31,212.50,213.29,210.97,212.28,1310000,212.28
1946-06-03,212.28,212.48,210.90,211.47,1210000,211.47
1946-06-04,211.37,211.37,209.03,210.03,1210000,210.03
1946-06-05,210.03,211.42,209.30,209.78,1170000,209.78
1946-06-06,209.78,210.03,208.33,209.50,980000,209.50
1946-06-07,209.50,210.40,208.63,209.96,1020000,209.96
1946-06-10,209.96,211.44,209.73,210.68,1010000,210.68
1946-06-11,210.68,211.14,208.92,209.05,1090000,209.05
1946-06-12,209.05,209.34,207.52,208.96,970000,208.96
1946-06-13,209.26,211.25,209.26,210.56,1150000,210.56
1946-06-14,210.56,211.46,209.73,210.36,980000,210.36
1946-06-17,210.36,211.16,209.65,210.13,1020000,210.13
1946-06-18,210.01,210.01,207.42,207.71,1150000,207.71
1946-06-19,206.93,206.93,205.24,205.74,1010000,205.74
1946-06-20,205.65,205.65,200.31,200.52,1310000,200.52
1946-06-21,200.52,203.42,198.98,203.09,1340000,203.09
1946-06-24,203.09,204.65,202.68,203.56,990000,203.56
1946-06-25,203.56,203.83,202.11,202.54,880000,202.54
1946-06-26,202.54,202.98,200.52,202.10,1020000,202.10
1946-06-27,202.83,205.68,202.83,205.03,1200000,205.03
1946-06-28,205.03,206.41,204.32,205.62,1010000,205.62
1946-07-01,205.79,208.59,205.79,206.47,1570000,206.47
1946-07-02,206.47,207.43,205.56,206.64,760000,206.64
1946-07-03,206.64,207.50,206.36,207.06,650000,207.06
1946-07-05,207.06,207.40,206.47,206.72,490000,206.72
1946-07-08,206.72,207.40,206.37,206.62,680000,206.62
1946-07-09,206.62,207.91,206.16,207.43,790000,207.43
1946-07-10,207.43,208.17,206.84,207.56,910000,207.56
1946-07-11,207.52,207.52,205.96,206.30,990000,206.30
1946-07-12,205.49,205.49,202.85,204.20,1130000,204.20
1946-07-15,204.20,204.42,200.31,200.86,1170000,200.86
1946-07-16,200.86,201.44,199.48,200.71,1180000,200.71
1946-07-17,200.85,202.79,200.85,202.25,920000,202.25
1946-07-18,202.25,203.46,201.47,201.86,730000,201.86
1946-07-19,201.86,202.06,200.68,201.13,650000,201.13
1946-07-22,201.13,201.60,199.89,200.54,690000,200.54
1946-07-23,199.83,199.83,194.79,195.22,1690000,195.22
1946-07-24,195.22,196.30,194.33,195.37,1170000,195.37
1946-07-25,195.37,197.58,195.28,196.25,900000,196.25
1946-07-26,196.47,198.53,196.47,197.63,980000,197.63
1946-07-29,197.63,199.11,197.46,198.22,720000,198.22
1946-07-30,198.22,200.13,198.15,199.40,810000,199.40
1946-07-31,199.40,202.15,198.78,201.56,1020000,201.56
1946-08-01,201.56,202.97,201.32,202.26,830000,202.26
1946-08-02,202.26,203.38,201.70,202.82,750000,202.82
1946-08-05,202.82,203.03,201.39,201.93,700000,201.93
1946-08-06,201.93,202.05,200.47,201.35,730000,201.35
1946-08-07,201.35,203.08,201.18,202.96,880000,202.96
1946-08-08,203.13,204.56,203.13,204.10,890000,204.10
1946-08-09,204.10,204.46,203.16,203.57,910000,203.57
1946-08-12,203.57,203.90,202.81,203.36,700000,203.36
1946-08-13,203.36,204.94,203.28,204.52,930000,204.52
1946-08-14,204.52,205.01,203.59,203.99,800000,203.99
1946-08-15,203.81,203.81,202.30,202.49,620000,202.49
1946-08-16,201.38,201.38,200.14,200.69,690000,200.69
1946-08-19,200.69,201.18,198.90,200.19,660000,200.19
1946-08-20,200.22,201.54,200.22,201.27,700000,201.27
1946-08-21,201.27,202.49,199.70,200.00,840000,200.00
1946-08-22,198.05,198.05,194.53,196.66,1540000,196.66
1946-08-23,196.91,198.69,196.91,197.75,770000,197.75
1946-08-26,197.75,198.97,196.47,196.99,760000,196.99
1946-08-27,195.46,195.46,190.03,191.04,1790000,191.04
1946-08-28,191.04,191.28,187.26,190.03,2100000,190.03
1946-08-29,190.03,192.50,189.71,190.47,1060000,190.47
1946-08-30,190.47,190.49,187.44,189.19,1170000,189.19
1946-09-03,188.21,188.21,177.49,178.68,2910000,178.68
1946-09-04,178.68,178.93,173.64,176.72,3620000,176.72
1946-09-05,177.96,181.81,177.96,181.18,2360000,181.18
1946-09-06,181.18,181.67,178.43,179.96,1670000,179.96
1946-09-09,177.52,177.52,170.53,172.03,2840000,172.03
1946-09-10,172.03,172.89,166.56,167.30,3300000,167.30
1946-09-11,167.80,173.20,167.80,172.13,2870000,172.13
1946-09-12,172.13,173.34,170.00,171.70,2010000,171.70
1946-09-13,171.70,173.99,170.87,173.39,1720000,173.39
1946-09-16,173.39,176.26,173.02,174.45,1490000,174.45
1946-09-17,174.45,174.82,172.13,173.66,1390000,173.66
1946-09-18,173.43,173.43,168.40,169.07,2100000,169.07
1946-09-19,169.05,169.05,164.09,165.17,2890000,165.17
1946-09-20,165.17,170.13,164.77,169.06,2820000,169.06
1946-09-23,169.06,172.15,166.09,166.56,2120000,166.56
1946-09-24,166.56,169.75,164.21,168.89,2230000,168.89
1946-09-25,169.43,173.44,169.43,172.95,1800000,172.95
1946-09-26,172.95,175.45,171.59,174.96,1300000,174.96
1946-09-27,174.96,175.18,173.35,174.09,980000,174.09
1946-09-30,173.56,173.56,170.44,172.42,1060000,172.42
1946-10-01,172.42,172.42,170.43,171.47,890000,171.47
1946-10-02,171.47,173.39,171.40,172.72,960000,172.72
1946-10-03,172.72,173.10,171.13,171.64,920000,171.64
1946-10-04,171.13,171.13,169.06,169.80,920000,169.80
1946-10-07,169.00,169.83,167.82,168.87,950000,168.87
1946-10-08,168.87,170.00,167.00,167.34,1260000,167.34
1946-10-09,166.53,166.53,162.80,163.12,2020000,163.12
1946-10-10,163.12,165.53,161.61,164.94,2220000,164.94
1946-10-11,165.60,168.59,165.60,167.97,1470000,167.97
1946-10-14,167.97,170.60,167.53,169.86,1290000,169.86
1946-10-15,173.05,176.52,173.05,175.94,2370000,175.94
1946-10-16,175.94,177.05,174.03,174.35,1650000,174.35
1946-10-17,173.61,173.61,170.47,171.76,1310000,171.76
1946-10-18,171.76,172.51,170.32,171.65,920000,171.65
1946-10-21,171.34,172.59,170.63,171.93,840000,171.93
1946-10-22,171.93,172.34,170.16,171.25,870000,171.25
1946-10-23,171.25,171.27,168.68,170.67,950000,170.67
1946-10-24,170.67,170.90,169.14,169.98,860000,169.98
1946-10-25,169.96,169.96,167.84,168.76,920000,168.76
1946-10-28,168.44,168.48,165.98,166.04,1000000,166.04
1946-10-29,166.04,166.62,163.98,164.21,1240000,164.21
1946-10-30,164.21,165.32,160.49,164.20,1940000,164.20
1946-10-31,164.71,169.68,164.71,169.15,1700000,169.15
1946-11-01,169.50,172.33,169.50,171.76,1670000,171.76
1946-11-04,173.03,175.78,173.03,174.40,1830000,174.40
1946-11-06,174.40,175.00,168.38,168.88,2000000,168.88
1946-11-07,168.88,170.59,167.50,169.60,1140000,169.60
1946-11-08,169.75,171.78,169.75,170.79,1000000,170.79
1946-11-12,171.80,173.48,170.41,170.87,1370000,170.87
1946-11-13,170.52,170.52,168.02,169.84,1050000,169.84
1946-11-14,169.84,171.45,169.16,170.88,960000,170.88
1946-11-15,170.88,171.48,168.89,169.67,930000,169.67
1946-11-18,169.03,169.11,167.23,167.91,770000,167.91
1946-11-19,167.91,168.35,166.28,167.88,910000,167.88
1946-11-20,167.88,167.99,166.20,166.91,970000,166.91
1946-11-21,165.98,165.98,163.50,164.12,1380000,164.12
1946-11-22,164.12,164.49,162.29,163.55,1200000,163.55
1946-11-25,165.10,165.99,164.37,165.23,790000,165.23
1946-11-26,165.31,167.81,165.31,166.94,1080000,166.94
1946-11-27,167.35,169.18,167.35,168.34,1070000,168.34
1946-11-29,168.34,170.25,168.23,169.78,1010000,169.78
1946-12-02,169.07,169.07,166.74,167.50,810000,167.50
1946-12-03,167.50,168.60,166.20,168.05,960000,168.05
1946-12-04,168.05,170.98,167.48,170.33,1440000,170.33
1946-12-05,170.33,170.66,168.63,169.95,1000000,169.95
1946-12-06,169.95,170.92,169.20,170.39,1060000,170.39
1946-12-09,173.43,176.48,173.43,175.76,2840000,175.76
1946-12-10,175.76,177.21,174.84,175.92,1730000,175.92
1946-12-11,175.92,176.67,174.80,176.07,1230000,176.07
1946-12-12,175.75,175.75,173.17,173.91,1060000,173.91
1946-12-13,173.91,174.41,172.57,173.90,1000000,173.90
1946-12-16,174.73,175.93,174.18,174.85,1010000,174.85
1946-12-17,174.85,175.42,173.93,174.47,1020000,174.47
1946-12-18,174.47,175.62,173.62,174.84,1110000,174.84
1946-12-19,175.28,178.06,175.28,177.29,1740000,177.29
1946-12-20,177.29,178.58,176.82,177.85,1470000,177.85
1946-12-23,178.32,178.54,176.85,177.36,1170000,177.36
1946-12-24,177.36,177.51,176.25,176.95,950000,176.95
1946-12-26,176.79,176.79,174.54,175.21,1150000,175.21
1946-12-27,175.21,176.17,173.88,175.66,1290000,175.66
1946-12-30,175.77,177.00,175.15,176.23,1400000,176.23
1946-12-31,176.23,177.89,175.79,177.20,1820000,177.20
1947-01-02,177.20,177.83,176.04,176.39,750000,176.39
1947-01-03,176.39,177.16,174.71,176.76,880000,176.76
1947-01-06,176.99,179.04,176.99,178.43,980000,178.43
1947-01-07,178.43,179.25,177.12,177.49,980000,177.49
1947-01-08,177.49,178.43,176.54,178.06,790000,178.06
1947-01-09,178.06,179.06,177.94,178.43,720000,178.43
1947-01-10,178.43,178.84,176.59,177.43,1060000,177.43
1947-01-13,174.50,174.50,170.99,172.49,1590000,172.49
1947-01-14,172.49,173.24,171.31,172.63,850000,172.63
1947-01-15,172.63,173.46,171.70,172.10,770000,172.10
1947-01-16,172.10,172.39,170.13,171.95,1050000,171.95
1947-01-17,172.58,174.87,172.58,174.76,850000,174.76
1947-01-20,175.46,175.46,173.69,174.06,810000,174.06
1947-01-21,173.95,173.95,172.64,173.51,700000,173.51
1947-01-22,173.51,174.19,172.81,173.77,670000,173.77
1947-01-23,173.77,175.35,173.59,175.13,880000,175.13
1947-01-24,175.13,175.94,174.49,175.49,950000,175.49
1947-01-27,175.35,177.55,175.05,177.28,900000,177.28
1947-01-28,177.28,178.98,177.17,178.68,1080000,178.68
1947-01-29,178.68,180.47,178.03,180.17,1530000,180.17
1947-01-30,180.17,181.18,179.33,179.74,1340000,179.74
1947-01-31,179.74,181.34,179.49,180.44,1310000,180.44
1947-02-03,180.88,182.37,180.57,181.92,1360000,181.92
1947-02-04,181.92,183.15,181.44,182.28,1350000,182.28
1947-02-05,182.28,183.12,181.45,182.52,1180000,182.52
1947-02-06,182.27,182.27,180.72,181.57,1120000,181.57
1947-02-07,181.57,184.18,181.33,183.74,1980000,183.74
1947-02-10,184.49,184.96,183.12,183.57,1300000,183.57
1947-02-11,183.57,184.43,181.81,184.06,1300000,184.06
1947-02-13,184.06,184.25,181.64,182.18,1340000,182.18
1947-02-14,182.18,182.23,180.62,181.64,940000,181.64
1947-02-17,181.36,182.74,180.89,182.20,870000,182.20
1947-02-18,182.20,182.91,181.26,181.93,870000,181.93
1947-02-19,181.85,181.85,179.85,180.78,980000,180.78
1947-02-20,180.78,181.40,179.12,180.74,1000000,180.74
1947-02-21,181.22,182.76,181.22,182.26,860000,182.26
1947-02-24,182.26,182.47,181.03,181.40,810000,181.40
1947-02-25,181.40,181.92,178.86,179.31,1280000,179.31
1947-02-26,179.02,179.02,176.34,177.22,1350000,177.22
1947-02-27,177.67,179.35,177.67,178.91,960000,178.91
1947-02-28,178.91,179.73,177.75,178.90,690000,178.90
1947-03-03,179.29,179.84,178.29,179.43,690000,179.43
1947-03-04,179.43,180.31,178.46,179.77,680000,179.77
1947-03-05,179.77,181.56,179.32,181.16,990000,181.16
1947-03-06,181.16,182.48,180.60,181.88,1020000,181.88
1947-03-07,181.19,181.19,176.87,177.05,1210000,177.05
1947-03-10,175.84,176.36,174.73,175.18,830000,175.18
1947-03-11,175.18,175.20,173.09,173.83,1190000,173.83
1947-03-12,173.83,175.62,173.43,174.68,950000,174.68
1947-03-13,174.68,175.32,173.95,174.35,650000,174.35
1947-03-14,173.95,173.95,171.94,172.58,820000,172.58
1947-03-17,172.53,174.15,172.53,173.35,640000,173.35
1947-03-18,173.35,175.22,173.26,174.95,660000,174.95
1947-03-19,175.11,176.90,175.11,175.78,760000,175.78
1947-03-20,175.78,176.06,174.76,175.37,630000,175.37
1947-03-21,175.37,177.12,175.37,176.90,710000,176.90
1947-03-24,177.27,177.61,176.18,176.40,580000,176.40
1947-03-25,176.40,176.66,175.05,175.29,660000,175.29
1947-03-26,175.29,177.31,174.61,177.10,940000,177.10
1947-03-27,177.67,179.51,177.67,179.19,1140000,179.19
1947-03-28,179.19,179.68,178.18,178.63,830000,178.63
1947-03-31,178.36,178.58,177.01,177.20,720000,177.20
1947-04-01,177.20,177.74,176.18,177.45,770000,177.45
1947-04-02,177.45,178.28,176.87,177.32,680000,177.32
1947-04-03,177.21,177.21,175.60,176.52,680000,176.52
1947-04-07,176.16,176.16,174.82,175.39,630000,175.39
1947-04-08,175.39,175.52,172.68,173.29,1020000,173.29
1947-04-09,173.29,173.72,172.39,173.40,850000,173.40
1947-04-10,173.44,174.78,173.44,173.98,680000,173.98
1947-04-11,173.98,174.76,172.90,173.43,860000,173.43
1947-04-14,170.42,170.42,166.17,166.69,2200000,166.69
1947-04-15,166.69,168.09,165.39,166.82,1450000,166.82
1947-04-16,166.82,168.85,166.60,168.22,900000,168.22
1947-04-17,168.22,168.91,167.49,168.01,760000,168.01
1947-04-18,168.01,168.68,166.49,166.77,970000,166.77
1947-04-21,169.32,171.47,169.32,169.50,1160000,169.50
1947-04-22,169.50,171.25,169.24,170.94,890000,170.94
1947-04-23,170.94,171.71,169.92,170.87,700000,170.87
1947-04-24,170.87,171.20,169.81,170.19,620000,170.19
1947-04-25,170.19,170.38,168.60,168.93,780000,168.93
1947-04-28,169.13,170.00,168.56,168.85,590000,168.85
1947-04-29,168.85,169.47,167.42,168.70,840000,168.70
1947-04-30,168.76,170.85,168.76,170.64,780000,170.64
1947-05-01,170.64,172.65,170.62,171.91,920000,171.91
1947-05-02,171.91,174.45,171.85,173.45,950000,173.45
1947-05-05,174.00,175.08,173.58,174.21,740000,174.21
1947-05-06,173.83,173.83,171.89,172.77,750000,172.77
1947-05-07,172.77,173.14,172.08,172.49,600000,172.49
1947-05-08,172.49,172.87,171.20,171.56,670000,171.56
1947-05-09,171.56,172.21,170.52,171.54,720000,171.54
1947-05-12,171.67,171.69,169.76,169.80,700000,169.80
1947-05-13,169.17,169.17,167.07,167.34,1210000,167.34
1947-05-14,167.34,167.34,165.93,166.68,1050000,166.68
1947-05-15,166.96,168.42,166.96,167.88,770000,167.88
1947-05-16,167.88,168.02,164.46,164.96,1430000,164.96
1947-05-19,163.21,164.43,161.38,163.55,1860000,163.55
1947-05-20,163.55,164.81,162.99,163.59,920000,163.59
1947-05-21,163.59,166.03,162.98,165.77,1030000,165.77
1947-05-22,165.81,167.56,165.81,166.73,950000,166.73
1947-05-23,166.73,167.68,166.06,166.95,680000,166.95
1947-05-26,166.97,167.22,165.86,166.29,540000,166.29
1947-05-27,166.29,166.53,164.59,166.17,660000,166.17
1947-05-28,166.64,168.90,166.64,168.06,890000,168.06
1947-05-29,168.06,169.78,168.06,169.25,900000,169.25
1947-06-02,168.66,168.66,167.43,168.00,520000,168.00
1947-06-03,168.00,170.69,168.00,170.35,690000,170.35
1947-06-04,170.35,171.35,169.16,169.56,820000,169.56
1947-06-05,169.56,170.16,168.90,169.41,520000,169.41
1947-06-06,169.41,170.62,168.54,170.28,660000,170.28
1947-06-09,170.28,170.71,169.26,169.88,550000,169.88
1947-06-10,169.88,171.36,169.10,171.10,650000,171.10
1947-06-11,171.50,174.78,171.50,174.68,1350000,174.68
1947-06-12,174.68,175.30,173.24,173.78,1040000,173.78
1947-06-13,173.78,176.02,173.26,175.49,960000,175.49
1947-06-16,175.49,177.23,174.26,175.81,990000,175.81
1947-06-17,175.81,176.11,174.28,174.98,670000,174.98
1947-06-18,174.98,176.42,174.25,174.94,910000,174.94
1947-06-19,174.94,176.81,174.43,176.14,1010000,176.14
1947-06-20,176.14,177.52,175.54,176.44,1130000,176.44
1947-06-23,176.44,178.08,176.22,177.44,950000,177.44
1947-06-24,177.44,177.55,174.13,174.54,1090000,174.54
1947-06-25,174.54,176.19,173.93,175.73,830000,175.73
1947-06-26,175.73,177.15,175.44,176.58,820000,176.58
1947-06-27,176.58,177.20,175.77,176.56,650000,176.56
1947-06-30,176.56,177.66,175.82,177.30,670000,177.30
1947-07-01,177.48,180.42,177.48,180.33,1090000,180.33
1947-07-02,180.33,181.17,179.33,179.88,1180000,179.88
1947-07-03,179.88,182.07,179.18,181.73,1250000,181.73
1947-07-07,181.73,182.61,180.62,182.04,1050000,182.04
1947-07-08,182.04,183.74,181.53,182.66,1390000,182.66
1947-07-09,182.66,183.29,181.12,181.72,1040000,181.72
1947-07-10,181.72,183.24,180.82,182.80,1020000,182.80
1947-07-11,183.14,185.52,183.14,184.77,1590000,184.77
1947-07-14,184.77,187.15,184.64,185.60,1660000,185.60
1947-07-15,185.60,186.24,184.23,185.38,1180000,185.38
1947-07-16,185.38,186.23,184.05,185.46,1070000,185.46
1947-07-17,185.46,185.92,183.43,183.83,1110000,183.83
1947-07-18,183.83,184.87,182.51,184.60,920000,184.60
1947-07-21,184.60,184.86,183.02,183.52,850000,183.52
1947-07-22,183.52,184.41,182.73,183.78,780000,183.78
1947-07-23,183.86,185.59,183.86,184.95,1070000,184.95
1947-07-24,185.08,187.36,185.08,186.85,1570000,186.85
1947-07-25,186.85,187.66,185.59,186.38,1150000,186.38
1947-07-28,186.38,187.51,184.76,184.95,1090000,184.95
1947-07-29,184.95,185.28,181.47,182.05,1390000,182.05
1947-07-30,182.05,182.33,179.77,180.91,1170000,180.91
1947-07-31,181.17,183.56,181.17,183.18,840000,183.18
1947-08-01,183.18,184.38,182.35,183.81,770000,183.81
1947-08-04,183.69,183.69,182.01,182.51,730000,182.51
1947-08-05,182.51,184.05,182.27,183.08,750000,183.08
1947-08-06,183.08,183.48,181.85,182.35,660000,182.35
1947-08-07,182.35,182.57,181.03,182.11,660000,182.11
1947-08-08,181.99,181.99,179.77,180.13,790000,180.13
1947-08-11,180.13,180.16,178.22,178.98,720000,178.98
1947-08-12,179.14,180.76,179.14,179.94,690000,179.94
1947-08-13,179.94,180.71,179.17,179.80,690000,179.80
1947-08-14,179.80,180.43,178.64,179.87,690000,179.87
1947-08-15,179.87,181.58,179.44,181.04,880000,181.04
1947-08-18,181.04,181.43,179.98,180.44,710000,180.44
1947-08-19,180.44,180.64,179.23,179.75,600000,179.75
1947-08-20,179.75,180.10,178.76,179.01,600000,179.01
1947-08-21,179.01,179.77,178.50,179.42,580000,179.42
1947-08-22,179.42,180.29,179.34,179.74,580000,179.74
1947-08-25,179.74,179.78,177.33,177.57,810000,177.57
1947-08-26,177.57,178.05,176.54,177.73,620000,177.73
1947-08-27,177.73,178.24,177.14,177.88,480000,177.88
1947-08-28,177.88,178.64,177.22,177.70,580000,177.70
1947-08-29,177.70,179.15,177.63,178.85,580000,178.85
1947-09-02,178.85,180.56,178.75,179.81,650000,179.81
1947-09-03,179.81,180.08,178.55,179.09,650000,179.09
1947-09-04,178.84,178.84,176.57,177.27,870000,177.27
1947-09-05,177.27,177.51,175.69,177.13,720000,177.13
1947-09-08,176.97,176.97,174.79,175.14,830000,175.14
1947-09-09,175.14,176.07,174.02,175.32,750000,175.32
1947-09-10,175.32,176.61,174.70,176.24,740000,176.24
1947-09-11,176.24,177.11,175.31,176.16,800000,176.16
1947-09-12,176.16,176.67,174.98,175.92,600000,175.92
1947-09-15,175.92,175.99,174.82,175.30,500000,175.30
1947-09-16,175.30,177.01,174.73,176.70,740000,176.70
1947-09-17,176.86,179.37,176.86,178.73,1260000,178.73
1947-09-18,178.73,179.27,177.68,178.31,940000,178.31
1947-09-19,178.31,178.61,177.03,178.12,750000,178.12
1947-09-22,178.12,178.76,177.36,178.02,670000,178.02
1947-09-23,178.02,178.25,175.54,176.04,880000,176.04
1947-09-24,176.04,176.79,175.27,176.39,570000,176.39
1947-09-25,176.39,176.84,174.92,175.29,770000,175.29
1947-09-26,175.29,175.57,174.42,174.86,640000,174.86
1947-09-29,174.86,176.44,174.74,175.85,740000,175.85
1947-09-30,175.85,177.70,175.36,177.49,960000,177.49
1947-10-01,177.49,178.87,176.89,178.10,1160000,178.10
1947-10-02,178.10,178.96,177.50,178.47,850000,178.47
1947-10-03,178.47,180.31,178.26,179.53,1270000,179.53
1947-10-06,179.44,180.61,179.03,180.08,930000,180.08
1947-10-07,180.08,180.49,179.33,180.01,880000,180.01
1947-10-08,180.01,180.56,178.26,178.78,1130000,178.78
1947-10-09,178.78,180.37,178.56,180.11,790000,180.11
1947-10-10,180.11,181.34,179.63,180.44,1120000,180.44
1947-10-14,180.49,183.14,180.47,182.73,1810000,182.73
1947-10-15,182.73,184.27,182.25,183.28,1930000,183.28
1947-10-16,183.28,184.56,182.71,183.54,1400000,183.54
1947-10-17,183.54,184.39,182.40,183.52,1270000,183.52
1947-10-20,184.27,186.24,184.27,185.29,1770000,185.29
1947-10-21,185.29,186.01,184.05,185.09,1400000,185.09
1947-10-22,185.09,185.89,184.00,184.36,1260000,184.36
1947-10-23,184.36,185.30,183.71,184.50,1190000,184.50
1947-10-24,184.47,184.47,181.55,182.53,1650000,182.53
1947-10-27,182.73,183.70,181.76,183.27,850000,183.27
1947-10-28,183.27,184.24,182.72,183.21,930000,183.21
1947-10-29,183.21,184.70,182.47,183.06,1140000,183.06
1947-10-30,183.04,183.04,179.93,181.32,1390000,181.32
1947-10-31,181.32,182.40,180.43,181.81,800000,181.81
1947-11-03,182.48,183.51,181.85,182.65,760000,182.65
1947-11-05,182.65,183.57,181.61,181.89,1050000,181.89
1947-11-06,181.89,182.33,180.61,182.00,850000,182.00
1947-11-07,182.00,182.45,181.12,181.54,760000,181.54
1947-11-10,181.49,182.70,181.17,182.21,720000,182.21
1947-11-12,182.21,182.56,180.56,181.04,900000,181.04
1947-11-13,180.96,180.96,179.60,180.00,790000,180.00
1947-11-14,180.00,181.00,179.67,180.05,780000,180.05
1947-11-17,180.26,180.95,179.57,180.40,750000,180.40
1947-11-18,180.40,181.99,180.12,181.71,930000,181.71
1947-11-19,181.71,182.98,181.69,182.71,1050000,182.71
1947-11-20,182.71,183.68,181.15,183.17,960000,183.17
1947-11-21,183.17,183.97,182.23,182.61,980000,182.61
1947-11-24,182.33,183.06,181.23,181.98,790000,181.98
1947-11-25,181.98,182.43,180.92,181.35,870000,181.35
1947-11-26,181.35,182.39,180.67,180.94,910000,180.94
1947-11-28,180.94,181.15,179.30,179.51,930000,179.51
1947-12-01,179.40,181.09,179.09,180.61,800000,180.61
1947-12-02,180.61,181.77,180.20,180.76,890000,180.76
1947-12-03,180.57,180.57,179.18,179.63,930000,179.63
1947-12-04,179.63,179.83,178.16,178.79,970000,178.79
1947-12-05,178.57,178.57,175.46,176.10,1290000,176.10
1947-12-08,175.74,177.35,175.19,176.71,960000,176.71
1947-12-09,176.71,177.98,176.00,177.47,1100000,177.47
1947-12-10,177.47,178.22,176.89,177.58,1120000,177.58
1947-12-11,177.58,177.98,176.44,177.37,940000,177.37
1947-12-12,177.37,178.92,176.82,178.37,1220000,178.37
1947-12-15,179.34,180.56,178.74,179.69,1430000,179.69
1947-12-16,179.69,180.25,178.91,179.44,1090000,179.44
1947-12-17,179.44,180.23,178.69,179.81,1250000,179.81
1947-12-18,179.81,180.53,179.03,179.44,1130000,179.44
1947-12-19,179.44,180.64,178.62,180.09,1250000,180.09
1947-12-22,181.06,181.78,179.98,180.21,1450000,180.21
1947-12-23,180.21,181.25,179.61,180.71,1360000,180.71
1947-12-24,180.71,181.49,179.72,180.84,1190000,180.84
1947-12-26,180.71,180.71,178.90,179.28,930000,179.28
1947-12-29,179.23,179.81,177.93,178.58,1190000,178.58
1947-12-30,178.58,180.93,178.43,180.56,1380000,180.56
1947-12-31,180.56,181.82,180.29,181.16,1540000,181.16
1948-01-02,181.16,181.53,180.01,181.04,710000,181.04
1948-01-05,181.04,181.69,179.19,179.53,1090000,179.53
1948-01-06,179.53,179.88,177.78,179.12,1030000,179.12
1948-01-07,179.12,180.40,178.48,179.83,820000,179.83
1948-01-08,179.83,181.04,179.35,180.60,900000,180.60
1948-01-09,180.60,181.40,179.74,180.09,980000,180.09
1948-01-12,180.20,180.62,178.70,179.33,1000000,179.33
1948-01-13,179.29,179.29,177.25,177.49,950000,177.49
1948-01-14,177.49,178.16,176.50,177.37,820000,177.37
1948-01-15,177.49,178.06,176.54,177.03,780000,177.03
1948-01-16,177.03,177.71,176.28,177.15,760000,177.15
1948-01-19,177.24,177.34,175.21,175.95,1050000,175.95
1948-01-20,175.95,176.13,174.62,175.27,710000,175.27
1948-01-21,175.27,176.10,173.32,173.53,1190000,173.53
1948-01-22,173.33,173.33,171.37,172.15,1110000,172.15
1948-01-23,172.15,173.04,171.36,171.97,790000,171.97
1948-01-26,171.67,172.41,170.70,171.18,650000,171.18
1948-01-27,171.18,172.66,170.83,171.42,830000,171.42
1948-01-28,171.68,173.49,171.68,172.97,860000,172.97
1948-01-29,173.39,175.06,173.39,174.47,1060000,174.47
1948-01-30,174.47,175.58,173.61,174.76,890000,174.76
1948-02-02,175.05,176.05,174.57,174.92,770000,174.92
1948-02-03,174.92,175.03,173.54,173.95,700000,173.95
1948-02-04,173.39,173.39,170.41,170.95,1200000,170.95
1948-02-05,170.43,170.43,168.13,169.18,1200000,169.18
1948-02-06,169.18,169.67,167.95,168.81,920000,168.81
1948-02-09,169.79,170.83,169.33,169.82,660000,169.82
1948-02-10,168.92,168.92,165.26,165.65,1460000,165.65
1948-02-11,165.65,166.41,164.07,165.69,1490000,165.69
1948-02-13,165.69,167.23,164.99,166.33,930000,166.33
1948-02-16,166.86,168.96,166.86,168.30,830000,168.30
1948-02-17,168.30,169.23,167.47,167.89,720000,167.89
1948-02-18,167.89,168.36,167.23,168.04,610000,168.04
1948-02-19,168.04,168.98,167.34,167.86,680000,167.86
1948-02-20,167.86,167.96,166.38,167.44,700000,167.44
1948-02-24,167.60,168.24,166.81,167.80,640000,167.80
1948-02-25,167.80,169.01,167.72,168.39,710000,168.39
1948-02-26,168.39,168.71,167.17,167.56,620000,167.56
1948-02-27,167.56,167.56,165.92,166.80,770000,166.80
1948-03-01,167.46,168.62,167.46,168.14,770000,168.14
1948-03-02,168.14,169.18,167.78,168.75,780000,168.75
1948-03-03,168.75,169.28,168.04,168.61,760000,168.61
1948-03-04,168.61,168.92,167.69,168.13,580000,168.13
1948-03-05,168.13,168.64,167.20,168.35,630000,168.35
1948-03-08,168.94,169.13,167.46,167.71,740000,167.71
1948-03-09,167.54,167.54,166.04,166.76,660000,166.76
1948-03-10,166.76,167.74,166.04,167.48,730000,167.48
1948-03-11,167.48,168.27,166.67,167.21,820000,167.21
1948-03-12,167.21,167.54,166.51,166.99,690000,166.99
1948-03-15,167.62,168.16,167.09,167.62,690000,167.62
1948-03-16,167.21,167.21,165.03,165.39,940000,165.39
1948-03-17,165.39,166.60,165.03,166.24,930000,166.24
1948-03-18,166.24,168.02,166.07,166.92,890000,166.92
1948-03-19,166.92,169.75,166.50,169.67,1160000,169.67
1948-03-22,173.12,175.23,173.05,173.66,2040000,173.66
1948-03-23,173.66,174.26,172.71,173.50,1160000,173.50
1948-03-24,173.50,174.45,172.84,173.62,1040000,173.62
1948-03-25,173.62,174.63,173.08,174.05,1040000,174.05
1948-03-29,173.95,174.33,172.55,173.65,760000,173.65
1948-03-30,173.65,175.38,173.30,175.23,1060000,175.23
1948-03-31,175.63,177.61,175.63,177.20,1780000,177.20
1948-04-01,177.20,178.14,176.08,177.61,1490000,177.61
1948-04-02,177.61,178.10,175.96,177.32,1080000,177.32
1948-04-05,177.45,178.27,177.06,177.92,1040000,177.92
1948-04-06,177.92,179.31,177.62,178.77,1310000,178.77
1948-04-07,178.77,179.14,177.70,178.33,1160000,178.33
1948-04-08,178.33,179.38,177.91,178.80,1060000,178.80
1948-04-09,178.80,179.91,178.40,179.16,1380000,179.16
1948-04-12,179.48,180.19,178.26,179.05,1030000,179.05
1948-04-13,179.05,179.89,178.58,179.45,950000,179.45
1948-04-14,179.45,179.91,178.59,179.13,1030000,179.13
1948-04-15,179.13,180.94,178.60,180.27,1650000,180.27
1948-04-16,180.27,181.69,179.90,180.63,2140000,180.63
1948-04-19,180.38,181.42,179.90,181.05,1530000,181.05
1948-04-20,181.05,181.87,179.98,180.72,1700000,180.72
1948-04-21,180.72,181.79,179.49,181.37,1670000,181.37
1948-04-22,181.37,183.40,180.88,182.98,2330000,182.98
1948-04-23,182.98,184.48,182.67,183.78,2470000,183.78
1948-04-26,183.09,183.09,180.93,181.32,1410000,181.32
1948-04-27,181.32,181.87,180.07,180.97,1420000,180.97
1948-04-28,180.97,182.01,180.16,181.01,1400000,181.01
1948-04-29,181.01,181.47,179.33,180.65,1480000,180.65
1948-04-30,180.65,181.64,179.69,180.51,1450000,180.51
1948-05-03,180.28,181.71,179.47,181.09,1150000,181.09
1948-05-04,181.09,182.43,180.70,181.44,1460000,181.44
1948-05-05,181.44,182.05,180.56,180.94,1240000,180.94
1948-05-06,180.94,182.14,180.16,181.65,1310000,181.65
1948-05-07,181.68,183.20,181.68,182.29,1670000,182.29
1948-05-10,182.50,183.46,181.68,182.94,1440000,182.94
1948-05-11,182.94,184.25,182.21,183.75,1750000,183.75
1948-05-12,183.75,184.39,182.49,183.95,1530000,183.95
1948-05-13,183.95,185.40,183.32,184.82,2030000,184.82
1948-05-14,185.01,188.93,185.01,188.60,3840000,188.60
1948-05-17,190.25,191.00,188.37,190.44,3050000,190.44
1948-05-18,190.44,191.01,188.16,188.56,2480000,188.56
1948-05-19,188.56,189.44,187.46,188.28,1850000,188.28
1948-05-20,188.28,190.00,187.52,189.26,2480000,189.26
1948-05-21,189.26,191.44,189.17,189.78,2680000,189.78
1948-05-24,190.00,190.67,188.98,189.82,1560000,189.82
1948-05-25,189.82,190.77,188.55,189.71,1810000,189.71
1948-05-26,189.71,191.57,189.06,191.06,1840000,191.06
1948-05-27,191.06,192.31,190.39,190.97,1830000,190.97
1948-05-28,190.97,191.48,189.49,190.74,1240000,190.74
1948-06-01,190.74,192.00,190.29,191.18,1310000,191.18
1948-06-02,191.18,192.18,190.30,191.32,1300000,191.32
1948-06-03,191.32,192.09,190.40,191.05,1300000,191.05
1948-06-04,191.05,191.31,189.56,190.18,1100000,190.18
1948-06-07,190.18,190.74,188.87,190.13,930000,190.13
1948-06-08,190.31,192.59,190.31,192.16,1520000,192.16
1948-06-09,192.16,193.54,191.86,192.56,1880000,192.56
1948-06-10,192.56,193.28,191.06,192.50,1700000,192.50
1948-06-11,192.50,193.65,191.48,192.96,1520000,192.96
1948-06-14,192.96,194.49,192.14,192.86,1750000,192.86
1948-06-15,192.86,193.93,191.62,193.16,1630000,193.16
1948-06-16,193.16,193.19,191.06,192.34,1580000,192.34
1948-06-17,192.34,192.99,191.12,192.15,1520000,192.15
1948-06-18,192.15,192.19,190.56,191.65,1250000,191.65
1948-06-21,191.65,192.08,189.52,189.71,1750000,189.71
1948-06-22,189.71,190.31,188.41,189.66,1410000,189.66
1948-06-23,189.66,191.32,189.42,190.73,1760000,190.73
1948-06-24,190.73,191.87,190.00,190.87,1560000,190.87
1948-06-25,190.87,191.06,188.95,190.00,1150000,190.00
1948-06-28,189.66,189.66,186.56,187.90,1210000,187.90
1948-06-29,187.90,189.19,187.50,188.49,820000,188.49
1948-06-30,188.49,190.03,187.73,189.46,990000,189.46
1948-07-01,189.46,189.85,188.43,189.03,820000,189.03
1948-07-02,189.03,190.45,188.46,190.06,920000,190.06
1948-07-06,190.06,191.37,189.54,190.55,950000,190.55
1948-07-07,190.55,191.04,189.31,190.06,920000,190.06
1948-07-08,190.06,191.16,189.73,190.58,1000000,190.58
1948-07-09,190.58,192.09,189.98,191.62,1370000,191.62
1948-07-12,191.62,192.38,190.95,191.47,1300000,191.47
1948-07-13,191.47,191.65,190.08,190.36,1200000,190.36
1948-07-14,190.36,191.13,189.41,190.66,1340000,190.66
1948-07-15,190.66,190.69,187.62,187.70,1620000,187.70
1948-07-16,187.70,188.34,184.98,185.90,1760000,185.90
1948-07-19,184.76,184.76,179.58,181.20,2570000,181.20
1948-07-20,181.27,184.41,181.27,183.57,1470000,183.57
1948-07-21,183.57,185.96,183.39,184.44,1200000,184.44
1948-07-22,184.44,185.90,184.19,185.29,850000,185.29
1948-07-23,185.29,186.36,184.74,185.31,820000,185.31
1948-07-26,185.31,185.83,183.81,184.17,720000,184.17
1948-07-27,184.17,186.37,183.81,186.09,870000,186.09
1948-07-28,186.09,187.00,184.92,185.15,840000,185.15
1948-07-29,185.15,185.28,183.19,183.57,750000,183.57
1948-07-30,182.56,182.56,180.04,181.33,1310000,181.33
1948-08-02,181.33,182.61,180.61,181.13,710000,181.13
1948-08-03,181.13,181.72,180.24,180.98,720000,180.98
1948-08-04,180.98,183.29,180.82,183.06,870000,183.06
1948-08-05,183.06,184.54,182.45,182.92,880000,182.92
1948-08-06,182.92,183.44,181.89,183.01,680000,183.01
1948-08-09,183.01,183.75,182.02,182.26,670000,182.26
1948-08-10,182.26,182.26,179.91,180.02,840000,180.02
1948-08-11,179.88,179.88,177.40,179.27,1310000,179.27
1948-08-12,179.27,180.17,178.51,179.63,630000,179.63
1948-08-13,179.63,180.44,178.99,179.63,510000,179.63
1948-08-16,179.63,180.62,179.46,180.30,470000,180.30
1948-08-17,180.75,182.63,180.75,182.15,680000,182.15
1948-08-18,182.15,183.21,181.76,182.12,640000,182.12
1948-08-19,182.12,182.78,181.45,182.57,580000,182.57
1948-08-20,182.57,183.92,182.50,183.60,710000,183.60
1948-08-23,183.52,183.52,181.45,181.75,630000,181.75
1948-08-24,181.75,182.99,181.67,182.58,620000,182.58
1948-08-25,182.58,183.01,181.89,182.41,520000,182.41
1948-08-26,182.41,182.99,181.93,182.52,540000,182.52
1948-08-27,182.52,183.55,182.38,183.21,540000,183.21
1948-08-30,183.21,183.95,181.89,182.09,690000,182.09
1948-08-31,182.09,182.47,181.18,181.71,610000,181.71
1948-09-01,181.71,183.99,181.44,183.60,920000,183.60
1948-09-02,183.60,184.88,183.16,184.39,900000,184.39
1948-09-03,184.39,184.90,183.49,184.35,660000,184.35
1948-09-07,184.35,185.64,183.68,185.36,910000,185.36
1948-09-08,184.88,184.88,182.63,182.90,880000,182.90
1948-09-09,182.83,182.83,179.74,180.33,2000000,180.33
1948-09-10,180.33,181.26,179.04,180.61,970000,180.61
1948-09-13,180.51,180.51,178.87,179.38,680000,179.38
1948-09-14,179.41,181.12,179.41,180.63,710000,180.63
1948-09-15,180.63,181.47,179.85,180.62,710000,180.62
1948-09-16,180.62,181.10,179.84,180.69,580000,180.69
1948-09-17,180.69,180.78,179.60,180.06,680000,180.06
1948-09-20,179.93,179.93,176.96,177.37,1260000,177.37
1948-09-21,177.37,178.89,176.94,178.61,920000,178.61
1948-09-22,178.61,179.70,178.11,179.16,850000,179.16
1948-09-23,179.16,179.22,178.22,178.77,550000,178.77
1948-09-24,178.77,179.71,178.49,179.28,650000,179.28
1948-09-27,178.32,178.32,175.84,175.99,1210000,175.99
1948-09-28,175.99,177.91,175.84,177.54,910000,177.54
1948-09-29,177.59,179.53,177.59,179.04,810000,179.04
1948-09-30,179.04,179.71,177.95,178.30,700000,178.30
1948-10-01,178.30,180.08,178.22,179.87,680000,179.87
1948-10-04,180.78,182.19,180.74,181.70,610000,181.70
1948-10-05,181.70,181.89,180.52,181.23,550000,181.23
1948-10-06,181.23,182.34,180.91,181.72,710000,181.72
1948-10-07,181.72,183.10,181.58,182.52,800000,182.52
1948-10-08,182.52,182.99,181.55,182.02,630000,182.02
1948-10-11,182.09,182.76,181.71,182.41,510000,182.41
1948-10-13,182.41,184.25,182.30,183.84,830000,183.84
1948-10-14,183.84,185.46,183.65,184.52,980000,184.52
1948-10-15,184.52,185.26,183.76,184.62,910000,184.62
1948-10-18,184.93,186.22,184.63,185.33,1030000,185.33
1948-10-19,185.33,186.58,185.15,186.18,1030000,186.18
1948-10-20,186.18,187.00,185.62,186.51,1180000,186.51
1948-10-21,186.51,187.16,185.49,186.44,1200000,186.44
1948-10-22,186.70,190.08,186.70,189.76,1800000,189.76
1948-10-25,190.19,190.53,188.54,189.52,1100000,189.52
1948-10-26,189.52,190.88,188.97,189.76,1140000,189.76
1948-10-27,189.76,190.06,188.11,189.28,970000,189.28
1948-10-28,189.28,189.59,187.29,187.73,970000,187.73
1948-10-29,187.73,188.60,186.99,188.28,860000,188.28
1948-11-01,188.62,190.45,188.39,189.76,1220000,189.76
1948-11-03,183.08,183.08,179.65,182.46,3240000,182.46
1948-11-04,182.92,185.79,182.92,184.54,1530000,184.54
1948-11-05,184.42,184.42,178.11,178.38,2530000,178.38
1948-11-08,178.94,179.85,177.46,178.19,1130000,178.19
1948-11-09,178.19,178.60,173.54,173.94,2260000,173.94
1948-11-10,173.94,174.93,172.13,173.48,2100000,173.48
1948-11-12,173.48,175.47,173.37,173.93,1110000,173.93
1948-11-15,174.37,176.56,174.37,176.01,1030000,176.01
1948-11-16,176.01,177.42,175.44,176.20,1060000,176.20
1948-11-17,176.20,176.92,175.14,176.07,980000,176.07
1948-11-18,176.07,176.89,175.52,176.07,780000,176.07
1948-11-19,176.07,177.96,175.99,176.98,990000,176.98
1948-11-22,177.42,177.80,175.75,176.33,890000,176.33
1948-11-23,176.33,176.72,175.17,176.17,1010000,176.17
1948-11-24,175.88,175.88,172.96,173.40,1290000,173.40
1948-11-26,173.40,174.14,172.38,173.16,1040000,173.16
1948-11-29,172.90,173.55,171.72,171.99,1010000,171.99
1948-11-30,171.99,172.49,170.35,171.20,1200000,171.20
1948-12-01,171.67,174.02,171.67,173.22,1320000,173.22
1948-12-02,173.22,174.88,173.15,173.61,1210000,173.61
1948-12-03,173.61,175.34,173.20,175.00,1100000,175.00
1948-12-06,176.22,177.12,175.59,176.26,1180000,176.26
1948-12-07,176.26,177.25,175.39,176.67,1160000,176.67
1948-12-08,176.67,176.98,175.25,176.29,1140000,176.29
1948-12-09,176.29,176.86,175.44,175.75,1220000,175.75
1948-12-10,175.75,176.79,175.17,176.41,1040000,176.41
1948-12-13,177.49,178.43,176.67,177.34,1180000,177.34
1948-12-14,177.34,177.73,175.86,176.59,1000000,176.59
1948-12-15,176.59,177.26,175.78,176.20,920000,176.20
1948-12-16,176.20,176.59,175.20,175.83,1010000,175.83
1948-12-17,175.83,176.78,175.17,175.92,1010000,175.92
1948-12-20,175.69,177.60,175.14,176.84,980000,176.84
1948-12-21,176.84,177.49,175.92,176.35,1000000,176.35
1948-12-22,176.35,176.93,175.62,176.39,1000000,176.39
1948-12-23,176.39,177.29,175.70,176.49,1080000,176.49
1948-12-24,176.49,177.82,176.04,177.42,970000,177.42
1948-12-27,177.42,178.35,176.63,177.40,1060000,177.40
1948-12-28,177.37,177.37,175.19,175.98,1650000,175.98
1948-12-29,175.98,177.85,175.88,177.58,1380000,177.58
1948-12-30,177.58,179.15,177.10,177.92,1390000,177.92
1948-12-31,177.92,178.50,176.81,177.30,1550000,177.30
1949-01-03,176.99,176.99,174.37,175.03,980000,175.03
1949-01-04,175.03,175.97,174.56,175.49,640000,175.49
1949-01-05,175.50,177.76,175.50,177.08,800000,177.08
1949-01-06,177.16,180.59,177.16,180.22,1150000,180.22
1949-01-07,180.47,182.50,180.47,181.31,1400000,181.31
1949-01-10,181.41,181.47,179.78,180.57,770000,180.57
1949-01-11,180.57,181.00,179.73,180.76,710000,180.76
1949-01-12,180.76,181.66,180.21,180.69,710000,180.69
1949-01-13,180.69,181.06,179.79,180.17,700000,180.17
1949-01-14,180.17,180.20,178.19,178.80,930000,178.80
1949-01-17,179.15,180.48,177.99,180.14,720000,180.14
1949-01-18,180.14,181.55,180.09,180.55,770000,180.55
1949-01-19,180.55,181.47,179.75,181.12,760000,181.12
1949-01-20,181.12,181.85,180.44,181.43,820000,181.43
1949-01-21,181.43,181.89,180.69,181.00,770000,181.00
1949-01-24,181.54,182.28,180.51,180.83,850000,180.83
1949-01-25,180.83,181.05,179.06,179.65,820000,179.65
1949-01-26,179.65,181.31,178.96,179.88,1040000,179.88
1949-01-27,179.88,180.30,178.58,179.52,840000,179.52
1949-01-28,179.48,179.48,177.88,178.82,840000,178.82
1949-01-31,179.35,179.73,178.46,179.12,610000,179.12
1949-02-01,179.12,180.55,178.92,180.39,730000,180.39
1949-02-02,180.39,180.94,179.63,180.27,720000,180.27
1949-02-03,180.27,180.88,179.57,180.09,770000,180.09
1949-02-04,180.09,180.32,177.69,177.92,1060000,177.92
1949-02-07,175.60,176.76,173.79,174.43,1330000,174.43
1949-02-08,174.37,174.37,172.91,173.71,960000,173.71
1949-02-09,173.71,175.20,173.57,174.61,880000,174.61
1949-02-10,174.61,174.80,172.23,172.41,980000,172.41
1949-02-11,172.41,172.69,171.03,171.93,880000,171.93
1949-02-14,171.93,173.17,171.57,172.16,700000,172.16
1949-02-15,172.16,172.86,171.27,172.48,610000,172.48
1949-02-16,172.48,173.92,172.27,173.28,700000,173.28
1949-02-17,173.45,175.55,173.45,174.82,960000,174.82
1949-02-18,174.82,175.62,174.11,174.71,700000,174.71
1949-02-21,174.53,174.67,173.63,174.19,560000,174.19
1949-02-23,174.19,174.60,173.07,173.23,770000,173.23
1949-02-24,172.76,172.76,171.19,171.48,880000,171.48
1949-02-25,171.48,172.11,170.56,171.10,830000,171.10
1949-02-28,171.63,173.38,171.63,173.06,740000,173.06
1949-03-01,173.36,174.61,173.36,174.18,720000,174.18
1949-03-02,174.18,174.34,173.15,173.82,690000,173.82
1949-03-03,173.82,174.44,173.17,173.76,600000,173.76
1949-03-04,173.76,174.06,172.59,173.66,730000,173.66
1949-03-07,174.93,175.82,174.30,175.55,840000,175.55
1949-03-08,175.55,176.62,175.30,176.09,940000,176.09
1949-03-09,176.09,176.29,175.22,175.76,640000,175.76
1949-03-10,175.76,176.20,175.03,175.64,630000,175.64
1949-03-11,175.64,176.87,175.41,176.52,1070000,176.52
1949-03-14,176.96,177.66,176.35,176.98,800000,176.98
1949-03-15,176.82,176.82,175.43,176.02,740000,176.02
1949-03-16,176.02,176.08,174.87,175.53,670000,175.53
1949-03-17,175.53,176.67,175.17,176.33,760000,176.33
1949-03-18,176.33,176.78,175.73,176.29,670000,176.29
1949-03-21,176.07,176.47,175.27,175.61,620000,175.61
1949-03-22,175.61,175.85,174.34,174.83,840000,174.83
1949-03-23,174.83,176.54,174.32,176.20,960000,176.20
1949-03-24,176.20,177.37,176.13,176.41,920000,176.41
1949-03-25,176.41,176.49,175.29,175.83,630000,175.83
1949-03-28,175.82,176.72,175.35,175.99,700000,175.99
1949-03-29,176.81,178.90,176.81,178.39,1800000,178.39
1949-03-30,178.39,179.19,177.69,178.45,1850000,178.45
1949-03-31,178.43,178.43,176.87,177.10,980000,177.10
1949-04-01,177.04,177.04,175.86,176.28,850000,176.28
1949-04-04,176.88,177.78,176.15,176.59,920000,176.59
1949-04-05,176.59,177.67,175.94,177.04,900000,177.04
1949-04-06,177.04,177.53,176.19,176.71,930000,176.71
1949-04-07,176.71,176.94,175.43,176.04,850000,176.04
1949-04-08,176.04,176.62,175.34,176.44,850000,176.44
1949-04-11,176.75,177.14,175.94,176.54,720000,176.54
1949-04-12,176.54,177.46,175.61,176.99,860000,176.99
1949-04-13,176.99,177.69,172.26,176.81,920000,176.81
1949-04-14,176.81,177.30,176.18,176.62,800000,176.62
1949-04-18,177.07,177.71,176.47,177.16,890000,177.16
1949-04-19,177.16,177.50,176.39,176.73,830000,176.73
1949-04-20,176.73,176.79,175.38,175.69,970000,175.69
1949-04-21,175.49,175.49,173.08,173.24,1310000,173.24
1949-04-22,173.24,173.77,172.64,173.42,890000,173.42
1949-04-25,173.76,174.38,173.05,173.64,740000,173.64
1949-04-26,173.64,174.60,173.02,174.21,870000,174.21
1949-04-27,174.21,175.24,173.92,174.56,830000,174.56
1949-04-28,174.56,174.65,173.58,173.89,770000,173.89
1949-04-29,173.89,174.48,173.52,174.06,810000,174.06
1949-05-02,174.16,175.06,173.93,174.53,740000,174.53
1949-05-03,174.53,175.32,173.86,175.00,830000,175.00
1949-05-04,175.09,177.04,175.09,176.63,1180000,176.63
1949-05-05,176.63,177.18,175.91,176.33,920000,176.33
1949-05-06,176.24,176.24,174.74,175.50,780000,175.50
1949-05-09,175.39,175.75,174.70,175.17,610000,175.17
1949-05-10,175.17,175.32,173.97,174.37,730000,174.37
1949-05-11,174.37,175.11,173.75,174.40,790000,174.40
1949-05-12,174.40,175.17,174.14,174.70,790000,174.70
1949-05-13,174.70,175.40,174.26,174.82,780000,174.82
1949-05-16,175.20,176.26,175.17,175.76,1030000,175.76
1949-05-17,175.76,176.07,174.86,175.32,780000,175.32
1949-05-18,175.32,175.61,174.39,174.92,750000,174.92
1949-05-19,174.92,175.12,173.76,174.14,840000,174.14
1949-05-20,174.14,174.18,172.86,173.49,740000,173.49
1949-05-23,173.43,173.43,172.10,172.32,720000,172.32
1949-05-24,172.32,172.43,171.06,171.49,840000,171.49
1949-05-25,171.49,172.07,170.57,171.84,880000,171.84
1949-05-26,171.84,172.79,171.51,171.95,700000,171.95
1949-05-27,171.95,172.07,170.95,171.53,690000,171.53
1949-05-31,171.53,171.60,168.14,168.36,1240000,168.36
1949-06-01,168.36,168.54,166.53,167.98,1140000,167.98
1949-06-02,167.98,168.98,167.59,168.15,670000,168.15
1949-06-03,168.15,168.31,166.77,167.24,700000,167.24
1949-06-06,167.24,167.35,164.27,165.15,1380000,165.15
1949-06-07,165.15,165.96,164.32,165.29,1040000,165.29
1949-06-08,165.29,166.39,164.96,165.76,790000,165.76
1949-06-09,165.76,166.28,165.19,165.73,600000,165.73
1949-06-10,165.53,165.53,164.14,164.61,800000,164.61
1949-06-13,163.90,163.90,160.95,161.60,1350000,161.60
1949-06-14,161.60,162.51,160.62,161.86,1120000,161.86
1949-06-15,162.10,164.81,162.10,164.58,950000,164.58
1949-06-16,164.58,165.03,163.50,163.94,680000,163.94
1949-06-17,163.94,164.30,162.95,163.78,540000,163.78
1949-06-20,163.78,165.68,163.46,165.49,780000,165.49
1949-06-21,165.49,166.65,165.09,165.71,770000,165.71
1949-06-22,165.71,165.97,165.09,165.64,550000,165.64
1949-06-23,165.74,167.30,165.74,166.77,730000,166.77
1949-06-24,166.77,167.49,166.39,166.99,570000,166.99
1949-06-27,166.99,167.82,166.29,166.79,670000,166.79
1949-06-28,166.52,166.52,164.65,165.75,790000,165.75
1949-06-29,165.75,167.05,165.24,166.76,590000,166.76
1949-06-30,166.76,167.96,166.72,167.42,580000,167.42
1949-07-01,167.42,168.61,166.94,168.08,720000,168.08
1949-07-05,168.08,169.48,167.90,169.02,630000,169.02
1949-07-06,169.02,170.83,168.77,170.68,1410000,170.68
1949-07-07,170.68,171.27,169.95,171.01,890000,171.01
1949-07-08,171.01,171.53,170.41,170.92,640000,170.92
1949-07-11,170.92,171.41,170.10,170.81,680000,170.81
1949-07-12,170.81,171.96,170.52,171.78,870000,171.78
1949-07-13,171.78,173.34,171.59,173.24,1050000,173.24
1949-07-14,173.24,174.02,172.47,173.59,1170000,173.59
1949-07-15,173.59,173.89,172.64,173.48,800000,173.48
1949-07-18,173.48,174.40,173.20,174.04,810000,174.04
1949-07-19,174.04,175.60,173.93,175.31,1590000,175.31
1949-07-20,175.31,176.14,174.86,175.60,1380000,175.60
1949-07-21,175.49,175.49,174.15,174.59,780000,174.59
1949-07-22,174.59,174.95,173.85,174.53,730000,174.53
1949-07-25,174.53,175.99,174.28,175.12,860000,175.12
1949-07-26,175.12,176.65,174.86,176.37,1310000,176.37
1949-07-27,176.37,177.04,175.93,176.46,1030000,176.46
1949-07-28,176.46,176.84,175.57,176.26,790000,176.26
1949-07-29,176.26,176.54,175.30,175.92,640000,175.92
1949-08-01,175.92,177.17,175.68,176.84,860000,176.84
1949-08-02,176.84,177.78,176.35,177.56,800000,177.56
1949-08-03,177.56,177.91,176.72,177.19,1270000,177.19
1949-08-04,177.19,177.44,176.51,177.06,910000,177.06
1949-08-05,177.06,179.38,176.77,179.07,1440000,179.07
1949-08-08,179.18,181.15,179.18,180.54,1660000,180.54
1949-08-09,180.35,180.35,178.86,179.52,1140000,179.52
1949-08-10,179.52,180.96,179.23,180.60,1280000,180.60
1949-08-11,180.60,180.98,179.48,180.02,1030000,180.02
1949-08-12,180.02,180.10,178.62,179.29,770000,179.29
1949-08-15,179.29,179.71,178.55,178.97,720000,178.97
1949-08-16,178.97,180.40,178.71,180.00,840000,180.00
1949-08-17,180.00,181.78,179.80,181.59,1440000,181.59
1949-08-18,181.59,182.67,181.44,182.02,1180000,182.02
1949-08-19,182.02,182.38,180.83,181.16,850000,181.16
1949-08-22,181.16,181.33,180.06,180.53,710000,180.53
1949-08-23,180.18,180.18,178.28,178.51,840000,178.51
1949-08-24,178.51,179.15,177.86,178.78,720000,178.78
1949-08-25,178.78,179.52,178.44,179.01,730000,179.01
1949-08-26,179.01,179.69,178.42,179.24,660000,179.24
1949-08-29,179.08,179.08,177.45,177.75,640000,177.75
1949-08-30,177.75,179.04,177.60,178.69,590000,178.69
1949-08-31,178.69,179.05,177.77,178.66,720000,178.66
1949-09-01,178.66,180.20,178.54,179.52,840000,179.52
1949-09-02,179.52,179.91,178.97,179.38,750000,179.38
1949-09-06,179.38,179.85,178.65,179.20,640000,179.20
1949-09-07,179.20,180.54,178.91,180.21,850000,180.21
1949-09-08,180.21,181.30,179.99,180.53,940000,180.53
1949-09-09,180.53,180.86,179.89,180.24,770000,180.24
1949-09-12,180.24,181.60,180.17,181.15,1080000,181.15
1949-09-13,181.27,183.51,181.27,183.29,1720000,183.29
1949-09-14,183.29,184.09,182.61,183.14,1700000,183.14
1949-09-15,182.71,182.71,181.00,182.16,1160000,182.16
1949-09-16,182.16,182.76,181.34,182.32,1160000,182.32
1949-09-19,182.13,182.13,180.18,181.42,1300000,181.42
1949-09-20,180.91,180.91,177.63,178.04,1350000,178.04
1949-09-21,178.04,180.42,177.71,180.02,1150000,180.02
1949-09-22,180.02,181.37,179.87,180.83,1280000,180.83
1949-09-23,180.83,181.74,180.17,181.30,1290000,181.30
1949-09-26,181.30,182.25,180.36,180.86,1020000,180.86
1949-09-27,180.54,180.54,178.61,179.63,1070000,179.63
1949-09-28,180.06,182.09,180.06,181.31,1300000,181.31
1949-09-29,181.31,183.42,181.00,182.43,1380000,182.43
1949-09-30,182.43,183.16,181.71,182.51,1100000,182.51
1949-10-03,181.98,183.05,180.90,182.67,770000,182.67
1949-10-04,182.68,184.39,182.68,184.13,1310000,184.13
1949-10-05,184.13,185.38,184.00,184.80,1470000,184.80
1949-10-06,184.80,185.99,184.53,185.37,1520000,185.37
1949-10-07,185.37,185.62,183.92,185.27,1280000,185.27
1949-10-10,185.36,185.55,184.49,185.15,1120000,185.15
1949-10-11,185.15,187.04,184.75,186.74,1660000,186.74
1949-10-13,186.74,187.91,186.29,186.78,1790000,186.78
1949-10-14,186.78,187.26,185.47,186.43,1190000,186.43
1949-10-17,186.06,186.06,183.94,184.72,1130000,184.72
1949-10-18,184.72,186.56,184.72,186.12,1220000,186.12
1949-10-19,186.12,187.34,185.81,187.04,1370000,187.04
1949-10-20,187.04,187.65,185.87,186.64,1270000,186.64
1949-10-21,186.64,186.97,185.62,186.20,1290000,186.20
1949-10-24,186.20,187.01,185.58,186.54,1240000,186.54
1949-10-25,186.54,188.01,186.38,187.70,1190000,187.70
1949-10-26,187.70,189.41,187.30,189.08,1620000,189.08
1949-10-27,189.08,191.12,188.96,190.36,1760000,190.36
1949-10-28,190.36,191.44,189.47,190.16,1480000,190.16
1949-10-31,190.36,191.08,189.15,189.54,1140000,189.54
1949-11-01,189.54,191.74,189.25,191.23,1300000,191.23
1949-11-02,191.23,193.63,191.15,192.96,1570000,192.96
1949-11-03,192.96,193.19,191.34,192.19,1370000,192.19
1949-11-04,192.19,192.31,190.57,191.29,1390000,191.29
1949-11-07,191.37,192.05,190.41,190.89,1170000,190.89
1949-11-09,190.89,192.43,190.06,190.60,1510000,190.60
1949-11-10,190.60,191.07,189.65,190.42,1170000,190.42
1949-11-14,190.46,191.08,188.71,189.27,1270000,189.27
1949-11-15,189.25,189.25,186.98,187.98,1250000,187.98
1949-11-16,187.98,190.13,187.83,189.37,1210000,189.37
1949-11-17,189.37,191.82,189.27,191.34,1410000,191.34
1949-11-18,191.77,193.97,191.77,193.41,1690000,193.41
1949-11-21,193.62,193.84,191.72,192.35,1180000,192.35
1949-11-22,192.35,193.65,191.69,193.23,1400000,193.23
1949-11-23,193.23,194.35,192.48,193.52,1460000,193.52
1949-11-25,193.52,194.34,192.27,192.78,1270000,192.78
1949-11-28,193.23,193.43,191.72,192.24,1080000,192.24
1949-11-29,192.24,192.54,190.54,191.62,1310000,191.62
1949-11-30,191.62,192.35,190.68,191.55,1320000,191.55
1949-12-01,191.55,193.11,191.12,192.71,1470000,192.71
1949-12-02,192.71,194.16,191.94,193.63,2020000,193.63
1949-12-05,194.43,195.54,193.69,194.74,1830000,194.74
1949-12-06,194.74,195.25,193.91,194.64,1430000,194.64
1949-12-07,194.59,194.59,192.59,194.21,1630000,194.21
1949-12-08,194.21,195.32,193.61,194.45,1720000,194.45
1949-12-09,194.45,194.99,193.54,194.35,1500000,194.35
1949-12-12,194.68,196.57,194.39,196.17,1780000,196.17
1949-12-13,196.17,197.22,195.22,196.81,2080000,196.81
1949-12-14,196.81,198.10,196.12,197.51,2210000,197.51
1949-12-15,197.51,198.59,196.34,198.05,2070000,198.05
1949-12-16,198.05,199.13,196.90,197.88,1960000,197.88
1949-12-19,197.98,199.15,197.46,198.17,1420000,198.17
1949-12-20,198.17,198.28,196.55,197.22,1330000,197.22
1949-12-21,197.22,197.64,195.79,196.45,1270000,196.45
1949-12-22,196.49,198.91,196.49,198.52,1630000,198.52
1949-12-23,198.52,199.73,197.88,198.88,1470000,198.88
1949-12-27,198.88,199.58,197.73,198.28,1560000,198.28
1949-12-28,198.28,200.19,198.10,199.59,1560000,199.59
1949-12-29,199.59,200.26,198.75,199.39,1820000,199.39
1949-12-30,199.39,200.91,198.97,200.52,2090000,200.52
1950-01-03,200.13,200.20,197.73,198.89,1260000,198.89
1950-01-04,198.89,200.55,198.26,200.20,1890000,200.20
1950-01-05,200.20,201.76,199.69,200.57,2550000,200.57
1950-01-06,200.57,201.62,199.84,200.96,2010000,200.96
1950-01-09,201.94,202.92,200.86,201.98,2520000,201.98
1950-01-10,201.98,202.04,200.13,201.17,2160000,201.17
1950-01-11,201.17,202.42,200.52,201.61,2630000,201.61
1950-01-12,201.61,202.08,197.53,197.93,2970000,197.93
1950-01-13,197.93,197.93,193.94,196.81,3330000,196.81
1950-01-16,196.92,197.75,195.57,197.17,1460000,197.17
1950-01-17,197.17,200.08,197.14,198.78,1790000,198.78
1950-01-18,198.78,200.74,198.35,199.50,1570000,199.50
1950-01-19,199.50,200.49,198.49,199.80,1170000,199.80
1950-01-20,199.80,200.86,199.14,200.13,1440000,200.13
1950-01-23,200.97,201.39,199.43,200.42,1340000,200.42
1950-01-24,200.42,200.42,198.78,199.62,1250000,199.62
1950-01-25,199.32,199.32,196.64,198.39,1700000,198.39
1950-01-26,198.39,199.22,197.54,198.53,1150000,198.53
1950-01-27,198.53,199.58,197.69,199.08,1250000,199.08
1950-01-30,200.08,201.93,199.66,201.39,1640000,201.39
1950-01-31,201.39,202.51,200.82,201.79,1690000,201.79
1950-02-01,201.79,202.96,201.36,201.89,1810000,201.89
1950-02-02,201.89,204.55,201.35,204.11,2040000,204.11
1950-02-03,204.11,205.39,203.55,204.53,2210000,204.53
1950-02-06,205.03,205.39,203.58,204.59,1490000,204.59
1950-02-07,204.40,204.40,202.59,203.53,1360000,203.53
1950-02-08,203.43,203.43,201.60,202.71,1470000,202.71
1950-02-09,202.71,204.67,202.24,203.80,1810000,203.80
1950-02-10,203.80,204.87,202.69,203.49,1790000,203.49
1950-02-14,203.32,203.32,200.75,202.02,2210000,202.02
1950-02-15,202.02,202.60,200.63,201.93,1730000,201.93
1950-02-16,201.93,202.49,200.59,201.69,1920000,201.69
1950-02-17,201.69,203.49,201.13,203.17,1940000,203.17
1950-02-20,203.97,204.26,202.53,203.47,1420000,203.47
1950-02-21,203.47,203.93,202.55,203.35,1260000,203.35
1950-02-23,203.35,203.95,202.31,203.32,1310000,203.32
1950-02-24,203.32,204.87,203.22,204.15,1710000,204.15
1950-02-27,204.15,204.85,203.46,204.33,1410000,204.33
1950-02-28,204.33,204.53,202.82,203.44,1310000,203.44
1950-03-01,203.44,204.02,202.15,203.62,1410000,203.62
1950-03-02,203.62,204.52,202.96,203.54,1340000,203.54
1950-03-03,203.54,204.85,203.09,204.48,1520000,204.48
1950-03-06,204.71,205.65,204.20,204.88,1470000,204.88
1950-03-07,204.88,204.89,202.33,203.69,1590000,203.69
1950-03-08,203.69,204.42,202.69,203.71,1360000,203.71
1950-03-09,203.71,203.95,201.97,202.33,1330000,202.33
1950-03-10,202.33,202.88,201.14,202.44,1260000,202.44
1950-03-13,202.96,203.91,202.09,203.09,1060000,203.09
1950-03-14,203.09,205.10,202.71,204.70,1140000,204.70
1950-03-15,204.85,207.80,204.85,207.46,1830000,207.46
1950-03-16,207.46,209.43,206.92,207.89,2060000,207.89
1950-03-17,207.89,208.92,206.81,207.57,1600000,207.57
1950-03-20,208.09,209.11,207.40,207.78,1430000,207.78
1950-03-21,207.78,209.16,207.38,208.27,1400000,208.27
1950-03-22,208.27,209.72,207.76,209.31,2010000,209.31
1950-03-23,209.31,210.67,208.61,209.62,2020000,209.62
1950-03-24,209.62,210.22,208.01,209.78,1570000,209.78
1950-03-27,210.62,211.22,208.74,209.10,1930000,209.10
1950-03-28,209.10,210.08,207.74,209.50,1780000,209.50
1950-03-29,209.50,209.58,207.77,208.40,2090000,208.40
1950-03-30,208.40,208.42,205.53,206.43,2370000,206.43
1950-03-31,206.43,207.54,205.28,206.05,1880000,206.05
1950-04-03,206.37,208.82,205.93,208.44,1570000,208.44
1950-04-04,208.44,210.19,208.15,209.05,2010000,209.05
1950-04-05,209.05,210.76,208.70,210.34,1430000,210.34
1950-04-06,210.34,212.68,210.26,212.10,2000000,212.10
1950-04-10,212.55,213.60,211.47,212.29,2070000,212.29
1950-04-11,212.29,213.40,210.15,211.47,2010000,211.47
1950-04-12,211.47,214.35,211.18,213.94,2010000,213.94
1950-04-13,213.94,215.40,213.36,214.13,2410000,214.13
1950-04-14,214.14,216.17,214.14,215.31,2750000,215.31
1950-04-17,214.48,215.27,213.18,214.41,2520000,214.41
1950-04-18,214.41,216.04,213.59,215.05,3320000,215.05
1950-04-19,215.05,216.32,214.22,215.21,2950000,215.21
1950-04-20,215.21,215.65,212.67,213.72,2590000,213.72
1950-04-21,213.72,215.09,212.85,214.14,2710000,214.14
1950-04-24,213.90,214.17,211.02,212.58,2310000,212.58
1950-04-25,212.58,213.65,211.50,212.55,1830000,212.55
1950-04-26,212.55,213.05,210.51,211.72,1880000,211.72
1950-04-27,211.72,213.21,210.76,212.44,2070000,212.44
1950-04-28,212.44,214.29,212.16,213.56,2190000,213.56
1950-05-01,214.33,216.35,214.06,215.81,2390000,215.81
1950-05-02,215.81,216.46,214.30,214.87,2250000,214.87
1950-05-03,214.87,217.13,214.30,216.26,2120000,216.26
1950-05-04,216.26,216.71,214.25,214.87,2150000,214.87
1950-05-05,214.87,216.30,214.14,215.72,1800000,215.72
1950-05-08,217.03,217.76,215.72,216.71,1680000,216.71
1950-05-09,216.71,217.86,216.00,217.40,1720000,217.40
1950-05-10,217.41,219.64,217.41,218.64,1880000,218.64
1950-05-11,218.64,219.32,217.26,218.72,1750000,218.72
1950-05-12,218.72,218.96,216.37,217.61,1790000,217.61
1950-05-15,217.78,218.90,216.87,218.04,1220000,218.04
1950-05-16,218.04,220.05,217.86,219.70,1730000,219.70
1950-05-17,219.70,221.48,219.39,220.60,2020000,220.60
1950-05-18,220.60,221.52,219.70,220.63,5240000,220.63
1950-05-19,220.63,222.79,220.23,222.11,2110000,222.11
1950-05-22,222.41,223.14,220.95,221.55,1620000,221.55
1950-05-23,221.55,222.82,220.85,222.47,1460000,222.47
1950-05-24,222.47,224.24,221.83,222.57,1850000,222.57
1950-05-25,222.57,223.10,220.74,222.44,1480000,222.44
1950-05-26,222.44,223.11,221.22,221.93,1330000,221.93
1950-05-29,221.71,223.11,221.16,222.47,1110000,222.47
1950-05-31,222.47,224.18,222.40,223.42,1530000,223.42
1950-06-01,223.42,224.06,222.40,223.23,1580000,223.23
1950-06-02,223.23,224.34,222.53,223.71,1450000,223.71
1950-06-05,223.71,224.12,221.13,221.76,1630000,221.76
1950-06-06,221.76,224.32,218.66,223.46,2250000,223.46
1950-06-07,223.46,225.17,221.82,223.68,1750000,223.68
1950-06-08,223.68,226.21,223.57,225.52,1780000,225.52
1950-06-09,225.52,227.82,225.16,226.86,2130000,226.86
1950-06-12,226.86,229.20,226.40,228.38,1790000,228.38
1950-06-13,228.09,228.09,225.58,226.44,1790000,226.44
1950-06-14,226.02,226.02,222.76,223.32,1650000,223.32
1950-06-15,223.32,224.97,221.79,222.46,1530000,222.46
1950-06-16,222.46,223.67,221.89,222.71,1180000,222.71
1950-06-19,222.71,223.94,221.49,222.09,1290000,222.09
1950-06-20,222.09,222.19,218.99,220.72,1470000,220.72
1950-06-21,220.81,223.07,220.81,222.53,1750000,222.53
1950-06-22,222.53,225.00,222.47,224.51,1830000,224.51
1950-06-23,224.51,225.55,223.57,224.35,1700000,224.35
1950-06-26,220.75,220.75,213.03,213.91,3950000,213.91
1950-06-27,213.91,217.13,206.33,212.22,4860000,212.22
1950-06-28,212.39,216.99,212.39,214.68,2600000,214.68
1950-06-29,214.68,214.74,206.33,206.72,3040000,206.72
1950-06-30,206.72,211.96,206.03,209.11,2660000,209.11
1950-07-03,209.11,209.48,205.92,208.35,1550000,208.35
1950-07-05,208.35,210.92,207.27,210.03,1400000,210.03
1950-07-06,210.03,212.19,209.46,210.85,1570000,210.85
1950-07-07,210.85,211.75,207.78,208.59,1870000,208.59
1950-07-10,208.59,209.42,206.31,208.09,1960000,208.09
1950-07-11,208.09,209.39,203.83,204.60,3250000,204.60
1950-07-12,203.83,203.83,197.44,199.09,3200000,199.09
1950-07-13,199.09,199.69,195.40,197.46,2660000,197.46
1950-07-14,197.89,201.48,197.89,199.83,1900000,199.83
1950-07-17,199.47,199.47,196.44,197.63,1520000,197.63
1950-07-18,198.00,202.42,198.00,201.88,1820000,201.88
1950-07-19,202.08,205.61,202.08,205.13,2430000,205.13
1950-07-20,205.13,208.62,204.41,207.73,3160000,207.73
1950-07-21,207.73,208.89,205.51,207.65,2810000,207.65
1950-07-24,207.65,208.66,205.64,206.95,2300000,206.95
1950-07-25,206.57,206.57,202.99,203.83,2770000,203.83
1950-07-26,203.83,205.68,201.91,204.39,2460000,204.39
1950-07-27,204.39,207.77,204.39,206.37,2300000,206.37
1950-07-28,206.76,209.56,206.76,208.21,2050000,208.21
1950-07-31,208.21,209.85,207.19,209.40,1590000,209.40
1950-08-01,209.56,212.98,209.56,211.87,1970000,211.87
1950-08-02,211.87,213.71,209.78,211.26,1980000,211.26
1950-08-03,211.26,212.28,209.55,211.26,1660000,211.26
1950-08-04,211.26,213.14,210.41,212.66,1600000,212.66
1950-08-07,212.66,216.21,212.48,215.82,1850000,215.82
1950-08-08,215.82,217.53,214.76,215.44,2180000,215.44
1950-08-09,215.44,217.45,214.16,216.97,1760000,216.97
1950-08-10,216.97,217.48,215.56,216.64,1870000,216.64
1950-08-11,216.64,216.89,214.41,215.03,1680000,215.03
1950-08-14,215.03,216.10,213.98,215.31,1280000,215.31
1950-08-15,215.31,216.24,214.11,215.31,1330000,215.31
1950-08-16,215.31,216.58,214.65,215.78,1770000,215.78
1950-08-17,215.82,218.94,215.82,217.76,2170000,217.76
1950-08-18,217.76,219.88,217.26,219.23,1780000,219.23
1950-08-21,219.23,222.12,218.87,220.21,1840000,220.21
1950-08-22,220.21,220.81,218.91,219.79,1550000,219.79
1950-08-23,219.79,221.93,219.48,221.51,1580000,221.51
1950-08-24,221.51,222.17,220.34,221.13,1620000,221.13
1950-08-25,219.45,219.45,217.10,218.10,1610000,218.10
1950-08-28,218.10,219.29,216.81,218.55,1300000,218.55
1950-08-29,218.55,220.20,217.86,218.29,1890000,218.29
1950-08-30,218.29,218.83,216.43,217.05,1490000,217.05
1950-08-31,217.05,217.79,216.21,216.87,1140000,216.87
1950-09-01,217.12,219.00,217.12,218.42,1290000,218.42
1950-09-05,218.42,220.71,217.88,220.02,1250000,220.02
1950-09-06,219.52,219.52,217.38,218.20,1300000,218.20
1950-09-07,218.20,219.20,217.15,218.33,1340000,218.33
1950-09-08,218.52,220.94,218.52,220.03,1960000,220.03
1950-09-11,220.03,220.77,217.44,218.10,1860000,218.10
1950-09-12,218.17,221.19,218.17,220.81,1680000,220.81
1950-09-13,221.18,224.22,221.18,223.42,2600000,223.42
1950-09-14,223.42,225.19,222.71,224.48,2350000,224.48
1950-09-15,224.48,226.32,223.13,225.85,2410000,225.85
1950-09-18,225.85,227.89,225.45,226.78,2040000,226.78
1950-09-19,226.78,226.85,224.40,225.78,1590000,225.78
1950-09-20,225.78,226.49,223.00,224.33,2100000,224.33
1950-09-21,224.33,226.49,223.58,226.01,1650000,226.01
1950-09-22,226.01,228.17,225.61,226.64,2510000,226.64
1950-09-25,226.64,227.51,224.77,226.06,2020000,226.06
1950-09-26,226.06,226.49,222.26,222.84,2280000,222.84
1950-09-27,222.84,226.06,222.00,225.74,2360000,225.74
1950-09-28,225.74,227.69,225.09,225.93,2200000,225.93
1950-09-29,225.93,227.40,225.32,226.36,1800000,226.36
1950-10-02,226.46,229.57,226.46,228.94,2200000,228.94
1950-10-03,228.94,230.86,228.01,228.89,2480000,228.89
1950-10-04,228.89,232.31,228.21,231.15,2920000,231.15
1950-10-05,231.15,232.17,229.16,229.85,2490000,229.85
1950-10-06,229.85,232.50,229.57,231.74,2360000,231.74
1950-10-09,231.81,232.47,228.49,230.02,2330000,230.02
1950-10-10,230.02,230.33,226.79,227.60,1870000,227.60
1950-10-11,227.60,229.92,226.59,228.97,2200000,228.97
1950-10-13,228.97,229.97,227.53,228.54,2030000,228.54
1950-10-16,227.63,228.38,225.39,227.50,1630000,227.50
1950-10-17,227.50,229.74,227.42,229.22,2010000,229.22
1950-10-18,229.26,231.54,229.26,230.60,2410000,230.60
1950-10-19,230.60,232.01,229.62,230.83,2250000,230.83
1950-10-20,230.83,231.41,229.07,230.33,1840000,230.33
1950-10-23,230.88,232.02,229.95,230.62,1850000,230.62
1950-10-24,230.62,231.87,229.55,231.39,1790000,231.39
1950-10-25,231.39,232.75,230.40,231.49,1930000,231.49
1950-10-26,230.85,230.85,225.44,226.65,3000000,226.65
1950-10-27,226.65,228.92,225.77,228.28,1800000,228.28
1950-10-30,228.56,230.05,225.87,226.42,1790000,226.42
1950-10-31,226.42,227.32,223.59,225.01,2010000,225.01
1950-11-01,225.01,226.75,223.07,225.69,1780000,225.69
1950-11-02,225.69,228.74,225.64,227.25,1580000,227.25
1950-11-03,227.25,229.44,226.21,228.10,1560000,228.10
1950-11-06,224.91,224.91,220.59,222.52,2580000,222.52
1950-11-08,222.86,226.55,222.86,224.25,1850000,224.25
1950-11-09,224.25,228.01,224.23,227.17,1760000,227.17
1950-11-10,227.17,229.90,226.74,229.29,1640000,229.29
1950-11-13,229.29,230.83,227.98,229.44,1630000,229.44
1950-11-14,229.44,230.17,227.58,229.54,1780000,229.54
1950-11-15,229.54,230.45,227.98,229.52,1620000,229.52
1950-11-16,229.52,229.75,226.70,228.94,1760000,228.94
1950-11-17,228.94,231.01,228.29,230.27,2130000,230.27
1950-11-20,231.64,233.55,230.48,231.53,2250000,231.53
1950-11-21,231.53,232.64,229.99,231.16,2010000,231.16
1950-11-22,231.16,234.26,230.37,233.81,2730000,233.81
1950-11-24,233.81,236.63,233.81,235.47,2620000,235.47
1950-11-27,235.06,236.09,232.75,234.96,1740000,234.96
1950-11-28,231.34,231.34,227.40,228.61,2970000,228.61
1950-11-29,227.78,227.78,223.82,226.42,2770000,226.42
1950-11-30,226.42,229.70,225.97,227.60,2080000,227.60
1950-12-01,227.60,230.42,227.05,228.89,1870000,228.89
1950-12-04,225.23,225.23,221.31,222.33,2510000,222.33
1950-12-05,222.33,225.97,222.01,225.44,1940000,225.44
1950-12-06,225.44,228.10,224.78,226.16,2010000,226.16
1950-12-07,226.16,227.35,224.41,225.94,1810000,225.94
1950-12-08,225.94,227.33,224.23,226.74,2310000,226.74
1950-12-11,227.30,230.78,227.05,229.19,2600000,229.19
1950-12-12,229.19,231.13,228.13,229.27,2140000,229.27
1950-12-13,229.27,230.35,227.42,228.82,2030000,228.82
1950-12-14,228.82,229.47,224.98,225.89,2660000,225.89
1950-12-15,225.89,226.57,223.19,224.70,2420000,224.70
1950-12-18,228.58,233.27,228.58,231.01,4500000,231.01
1950-12-19,231.01,233.05,229.77,231.54,3650000,231.54
1950-12-20,231.54,232.27,229.10,231.20,3510000,231.20
1950-12-21,231.20,232.02,229.06,230.43,3990000,230.43
1950-12-22,230.43,232.94,229.65,231.54,2720000,231.54
1950-12-26,231.54,232.41,228.44,229.65,2660000,229.65
1950-12-27,230.30,234.64,230.30,234.21,2940000,234.21
1950-12-28,234.21,236.25,233.02,235.34,3560000,235.34
1950-12-29,235.34,236.52,233.63,235.42,3440000,235.42
1951-01-02,235.41,240.46,234.93,239.92,3030000,239.92
1951-01-03,239.92,241.29,237.43,238.99,3370000,238.99
1951-01-04,238.99,241.71,237.64,240.86,3390000,240.86
1951-01-05,240.86,242.60,240.15,240.96,3390000,240.96
1951-01-08,240.68,243.05,239.62,242.29,2780000,242.29
1951-01-09,242.29,245.10,242.02,243.50,3800000,243.50
1951-01-10,243.50,244.61,239.12,240.40,3270000,240.40
1951-01-11,240.40,245.20,240.35,244.72,3490000,244.72
1951-01-12,244.72,245.87,242.77,243.81,2950000,243.81
1951-01-15,243.61,245.75,241.47,245.02,2830000,245.02
1951-01-16,245.02,247.64,244.76,246.65,3740000,246.65
1951-01-17,246.65,248.95,243.76,248.01,3880000,248.01
1951-01-18,248.01,249.07,245.60,247.39,3490000,247.39
1951-01-19,247.39,248.62,245.45,246.76,3170000,246.76
1951-01-22,246.91,247.48,242.70,244.33,2570000,244.33
1951-01-23,244.33,245.87,242.40,245.30,2080000,245.30
1951-01-24,245.30,246.28,243.45,244.36,1990000,244.36
1951-01-25,244.08,244.08,240.11,242.22,2520000,242.22
1951-01-26,242.22,245.42,241.86,244.51,2230000,244.51
1951-01-29,247.36,249.48,246.50,248.64,2630000,248.64
1951-01-30,248.64,250.46,247.49,249.58,2480000,249.58
1951-01-31,249.58,250.56,247.43,248.83,2340000,248.83
1951-02-01,248.83,251.17,247.04,250.76,2380000,250.76
1951-02-02,250.76,253.71,250.66,252.78,3030000,252.78
1951-02-05,253.92,256.06,252.91,255.17,2680000,255.17
1951-02-06,255.17,255.30,252.25,254.62,2370000,254.62
1951-02-07,254.47,254.47,251.69,252.70,2020000,252.70
1951-02-08,252.70,254.27,250.92,253.34,2120000,253.34
1951-02-09,253.34,255.58,253.08,254.24,2550000,254.24
1951-02-13,254.80,257.06,254.34,255.71,2400000,255.71
1951-02-14,255.71,256.34,253.34,255.10,2050000,255.10
1951-02-15,255.10,255.30,253.13,253.61,1700000,253.61
1951-02-16,253.61,255.58,253.10,254.90,1860000,254.90
1951-02-19,254.70,255.08,251.29,251.67,1910000,251.67
1951-02-20,251.67,252.15,248.78,251.12,2010000,251.12
1951-02-21,251.12,253.53,250.77,252.28,1670000,252.28
1951-02-23,252.28,253.59,251.21,252.18,1540000,252.18
1951-02-26,252.93,254.47,251.57,253.18,1650000,253.18
1951-02-27,253.18,253.73,250.81,251.34,1680000,251.34
1951-02-28,251.34,253.14,249.70,252.05,1640000,252.05
1951-03-01,252.05,253.73,250.96,252.80,1610000,252.80
1951-03-02,252.80,254.42,252.22,253.61,1570000,253.61
1951-03-05,253.43,253.43,250.23,251.82,1690000,251.82
1951-03-06,251.82,252.37,250.43,251.55,1490000,251.55
1951-03-07,251.55,253.41,250.71,252.45,1770000,252.45
1951-03-08,252.45,253.68,251.55,252.81,1440000,252.81
1951-03-09,252.81,254.27,251.98,252.75,1610000,252.75
1951-03-12,252.00,252.00,248.70,249.89,1640000,249.89
1951-03-13,249.35,249.35,244.61,245.88,2330000,245.88
1951-03-14,245.88,246.56,243.13,243.95,2110000,243.95
1951-03-15,243.95,245.80,242.06,244.85,2070000,244.85
1951-03-16,245.88,249.33,245.88,248.62,1660000,248.62
1951-03-19,249.03,249.45,246.45,248.08,1120000,248.08
1951-03-20,248.08,248.64,246.53,247.87,1020000,247.87
1951-03-21,247.87,250.39,247.45,249.37,1310000,249.37
1951-03-22,249.37,251.57,249.04,250.52,1290000,250.52
1951-03-26,248.14,249.79,247.04,249.13,1230000,249.13
1951-03-27,249.13,250.81,248.18,248.74,1250000,248.74
1951-03-28,248.74,249.15,245.34,246.19,1770000,246.19
1951-03-29,246.19,248.28,245.95,246.90,1300000,246.90
1951-03-30,246.95,249.25,246.95,248.53,1150000,248.53
1951-04-02,247.82,247.82,245.02,246.63,1280000,246.63
1951-04-03,246.63,247.69,245.46,246.02,1220000,246.02
1951-04-04,246.02,247.80,244.98,247.31,1300000,247.31
1951-04-05,247.75,250.91,247.75,250.32,1790000,250.32
1951-04-06,250.32,252.22,250.06,250.83,1450000,250.83
1951-04-09,250.28,251.46,249.62,250.57,1110000,250.57
1951-04-10,250.57,251.88,249.52,250.42,1280000,250.42
1951-04-11,250.42,250.57,247.70,249.76,1420000,249.76
1951-04-12,249.76,252.10,249.37,251.66,1530000,251.66
1951-04-13,251.76,255.31,251.76,254.75,2120000,254.75
1951-04-16,256.18,257.03,254.05,254.85,1730000,254.85
1951-04-17,254.85,256.06,253.88,255.34,1470000,255.34
1951-04-18,255.34,257.30,254.53,256.01,1780000,256.01
1951-04-19,256.01,256.53,253.99,254.92,1520000,254.92
1951-04-20,254.92,255.51,253.44,254.82,940000,254.82
1951-04-23,255.02,255.92,253.94,255.12,1160000,255.12
1951-04-24,255.12,255.67,253.48,254.19,1420000,254.19
1951-04-25,254.19,255.38,252.53,254.75,1520000,254.75
1951-04-26,254.92,257.98,254.92,257.13,1800000,257.13
1951-04-27,257.33,259.95,257.33,258.96,2120000,258.96
1951-04-30,259.08,260.83,257.99,259.13,1790000,259.13
1951-05-01,259.13,261.80,258.23,260.71,1760000,260.71
1951-05-02,260.71,262.41,259.70,261.27,1900000,261.27
1951-05-03,261.27,263.69,260.31,263.13,2060000,263.13
1951-05-04,263.13,264.44,261.74,262.77,2050000,262.77
1951-05-07,261.76,262.48,259.60,261.23,1580000,261.23
1951-05-08,261.23,262.05,259.31,261.10,1600000,261.10
1951-05-09,261.10,262.82,260.24,261.49,1960000,261.49
1951-05-10,261.49,261.83,259.14,260.07,1660000,260.07
1951-05-11,260.07,260.93,257.91,258.56,1640000,258.56
1951-05-14,257.26,258.10,255.45,256.08,1250000,256.08
1951-05-15,256.08,256.24,251.02,252.08,2020000,252.08
1951-05-16,252.08,254.19,250.81,252.14,1660000,252.14
1951-05-17,252.40,255.49,252.40,254.57,1370000,254.57
1951-05-18,254.57,255.03,250.01,250.10,1660000,250.10
1951-05-21,250.63,251.36,248.03,249.98,1580000,249.98
1951-05-22,249.98,251.72,248.49,249.30,1440000,249.30
1951-05-23,249.30,249.79,246.58,247.03,1540000,247.03
1951-05-24,246.94,246.94,241.89,245.78,2580000,245.78
1951-05-25,245.78,247.57,244.84,245.27,1210000,245.27
1951-05-28,245.83,248.20,245.60,247.03,1240000,247.03
1951-05-29,247.03,249.52,246.43,248.44,1190000,248.44
1951-05-31,248.44,251.68,248.32,249.65,1220000,249.65
1951-06-01,249.65,250.15,247.85,249.33,9810000,249.33
1951-06-04,249.14,249.14,246.11,246.79,1100000,246.79
1951-06-05,246.79,248.15,244.91,247.59,1180000,247.59
1951-06-06,247.66,250.73,247.66,249.64,1200000,249.64
1951-06-07,249.64,251.73,249.24,250.81,1340000,250.81
1951-06-08,250.81,251.27,249.19,250.39,1000000,250.39
1951-06-11,250.39,252.77,249.76,251.56,1220000,251.56
1951-06-12,251.56,252.64,249.75,250.57,1200000,250.57
1951-06-13,250.57,251.35,248.73,250.03,1060000,250.03
1951-06-14,250.21,253.11,250.21,252.46,1300000,252.46
1951-06-15,252.46,255.05,252.26,254.03,1370000,254.03
1951-06-18,254.03,255.23,252.55,253.80,1050000,253.80
1951-06-19,253.80,254.54,251.70,253.53,1100000,253.53
1951-06-20,253.53,254.47,251.41,251.86,1120000,251.86
1951-06-21,251.57,251.57,249.20,250.43,1100000,250.43
1951-06-22,250.21,250.21,246.66,247.86,1340000,247.86
1951-06-25,245.99,245.99,241.84,245.30,2440000,245.30
1951-06-26,245.30,247.44,244.29,246.28,1260000,246.28
1951-06-27,246.28,247.98,244.90,246.84,1360000,246.84
1951-06-28,246.84,247.22,242.57,244.00,1940000,244.00
1951-06-29,244.00,244.36,240.72,242.64,1730000,242.64
1951-07-02,242.64,244.92,241.06,243.98,1350000,243.98
1951-07-03,244.07,246.77,244.07,245.92,1250000,245.92
1951-07-05,247.01,250.90,247.01,250.27,1410000,250.27
1951-07-06,250.27,251.30,248.78,250.01,1170000,250.01
1951-07-09,250.01,252.10,249.20,250.65,1110000,250.65
1951-07-10,250.65,251.41,249.09,250.00,990000,250.00
1951-07-11,250.00,251.75,249.31,250.97,970000,250.97
1951-07-12,250.97,253.11,250.70,252.59,1050000,252.59
1951-07-13,252.59,255.36,252.39,254.32,1320000,254.32
1951-07-16,254.32,254.98,251.72,252.31,1200000,252.31
1951-07-17,252.31,254.18,251.05,253.89,1280000,253.89
1951-07-18,253.89,255.18,252.84,253.67,1370000,253.67
1951-07-19,253.67,254.56,252.24,253.75,1120000,253.75
1951-07-20,253.75,255.48,252.78,253.73,1390000,253.73
1951-07-23,253.73,256.35,253.44,255.68,1320000,255.68
1951-07-24,255.68,259.40,255.36,258.94,1740000,258.94
1951-07-25,258.94,260.79,257.33,258.11,1870000,258.11
1951-07-26,258.11,259.94,256.46,259.09,1480000,259.09
1951-07-27,259.09,259.87,256.92,259.23,1450000,259.23
1951-07-30,259.23,262.21,258.89,260.70,1600000,260.70
1951-07-31,260.30,260.30,256.64,257.86,1550000,257.86
1951-08-01,257.86,260.72,256.81,259.89,1680000,259.89
1951-08-02,260.05,264.05,260.05,262.89,2130000,262.89
1951-08-03,262.89,264.78,261.25,262.98,1570000,262.98
1951-08-06,262.98,265.72,261.88,265.21,1600000,265.21
1951-08-07,265.21,266.52,263.85,264.94,1810000,264.94
1951-08-08,264.94,265.52,262.24,263.73,1410000,263.73
1951-08-09,263.73,264.43,261.77,262.69,1500000,262.69
1951-08-10,262.69,263.26,260.67,261.92,1260000,261.92
1951-08-13,261.92,264.76,261.26,263.06,1320000,263.06
1951-08-14,263.06,263.98,261.57,262.88,1180000,262.88
1951-08-15,262.88,264.72,262.04,264.27,1340000,264.27
1951-08-16,264.27,266.63,263.78,265.48,1750000,265.48
1951-08-17,265.48,267.44,264.54,266.17,1620000,266.17
1951-08-20,266.17,267.42,264.98,266.19,1130000,266.19
1951-08-21,266.19,267.66,264.47,265.30,1400000,265.30
1951-08-22,265.30,265.56,262.80,264.07,1130000,264.07
1951-08-23,264.07,266.26,262.89,265.65,1230000,265.65
1951-08-24,265.65,267.53,264.94,266.30,1210000,266.30
1951-08-27,266.30,267.06,264.54,265.59,1080000,265.59
1951-08-28,265.59,266.81,264.42,265.56,1280000,265.56
1951-08-29,265.56,268.62,265.39,268.18,1520000,268.18
1951-08-30,268.18,270.68,267.98,269.94,1950000,269.94
1951-08-31,269.94,271.64,268.58,270.25,1530000,270.25
1951-09-04,270.25,272.28,269.49,270.63,1520000,270.63
1951-09-05,270.63,273.11,270.25,272.48,1850000,272.48
1951-09-06,272.48,273.98,271.23,272.28,2150000,272.28
1951-09-07,272.28,274.54,271.53,273.89,1970000,273.89
1951-09-10,273.89,276.63,273.62,275.25,2190000,275.25
1951-09-11,275.25,276.24,272.63,273.88,2040000,273.88
1951-09-12,273.88,276.56,273.32,275.31,2180000,275.31
1951-09-13,275.31,277.15,274.34,276.37,2350000,276.37
1951-09-14,276.37,277.51,274.01,276.06,2170000,276.06
1951-09-17,276.06,277.12,274.12,275.09,1800000,275.09
1951-09-18,275.09,275.63,271.91,274.38,2030000,274.38
1951-09-19,274.38,276.09,273.08,274.27,2070000,274.27
1951-09-20,274.27,276.02,272.58,274.10,2100000,274.10
1951-09-21,274.10,274.10,270.21,272.11,2180000,272.11
1951-09-24,271.83,271.83,269.08,270.77,1630000,270.77
1951-09-25,270.77,273.51,270.05,272.24,1740000,272.24
1951-09-26,272.24,273.67,270.88,272.24,1520000,272.24
1951-09-27,272.24,272.93,269.77,271.31,1540000,271.31
1951-09-28,271.31,272.24,269.66,271.16,1390000,271.16
1951-10-01,271.16,273.25,270.23,272.56,1330000,272.56
1951-10-02,272.56,275.42,272.13,274.34,1870000,274.34
1951-10-03,274.34,277.30,274.29,275.87,2780000,275.87
1951-10-04,275.87,276.93,274.49,275.35,1810000,275.35
1951-10-05,275.35,277.02,274.21,275.63,2080000,275.63
1951-10-08,275.53,276.59,274.23,275.14,1860000,275.14
1951-10-09,275.14,275.26,272.65,273.38,1750000,273.38
1951-10-10,273.38,274.47,271.46,272.76,1320000,272.76
1951-10-11,272.76,274.68,271.80,274.10,1760000,274.10
1951-10-15,275.13,276.93,274.25,275.74,1720000,275.74
1951-10-16,275.74,276.02,272.50,274.40,1730000,274.40
1951-10-17,274.40,275.24,272.86,273.53,1460000,273.53
1951-10-18,273.53,274.75,272.22,273.51,1450000,273.51
1951-10-19,273.51,274.10,269.23,269.68,1990000,269.68
1951-10-22,265.90,265.90,259.46,262.29,2690000,262.29
1951-10-23,262.29,264.80,259.76,263.50,2110000,263.50
1951-10-24,263.50,266.79,263.22,264.95,1670000,264.95
1951-10-25,264.95,266.20,262.66,264.17,1360000,264.17
1951-10-26,264.17,264.26,260.08,262.27,1710000,262.27
1951-10-29,258.53,261.12,256.39,260.43,1780000,260.43
1951-10-30,260.43,263.46,259.69,260.52,1530000,260.52
1951-10-31,260.52,263.15,258.44,262.35,1490000,262.35
1951-11-01,262.35,265.82,261.86,264.06,1430000,264.06
1951-11-02,264.06,264.37,261.01,261.94,1230000,261.94
1951-11-05,259.57,262.10,258.59,259.76,1130000,259.76
1951-11-07,259.76,260.37,256.58,257.14,1490000,257.14
1951-11-08,257.14,258.35,254.91,257.14,1410000,257.14
1951-11-09,257.81,261.21,257.81,259.91,1470000,259.91
1951-11-13,261.29,262.18,259.39,260.41,1160000,260.41
1951-11-14,260.41,262.01,259.85,261.27,1220000,261.27
1951-11-15,261.27,262.29,260.32,260.91,1200000,260.91
1951-11-16,260.91,261.06,259.00,260.39,1140000,260.39
1951-11-19,260.82,261.36,258.77,259.70,1030000,259.70
1951-11-20,259.70,260.04,257.57,259.30,1130000,259.30
1951-11-21,259.30,260.15,258.16,258.72,1090000,258.72
1951-11-23,258.72,258.89,255.93,256.95,1210000,256.95
1951-11-26,255.95,258.38,255.20,257.44,1180000,257.44
1951-11-27,257.47,260.36,257.47,259.46,1310000,259.46
1951-11-28,259.46,260.43,258.12,258.64,1150000,258.64
1951-11-29,258.64,259.93,257.29,258.96,1070000,258.96
1951-11-30,258.96,261.92,258.68,261.27,1530000,261.27
1951-12-03,262.29,264.77,261.73,263.24,1220000,263.24
1951-12-04,263.24,265.19,262.48,264.29,1280000,264.29
1951-12-05,264.29,265.21,262.71,263.72,1330000,263.72
1951-12-06,263.85,266.90,263.85,266.23,1840000,266.23
1951-12-07,266.23,268.95,265.96,266.99,1990000,266.99
1951-12-10,266.90,268.45,266.07,267.38,1340000,267.38
1951-12-11,267.38,267.68,265.14,265.77,1360000,265.77
1951-12-12,265.77,267.24,264.33,266.09,1280000,266.09
1951-12-13,266.09,266.92,264.56,265.81,1380000,265.81
1951-12-14,265.81,267.07,264.60,265.71,1360000,265.71
1951-12-17,265.48,266.71,264.50,265.79,1220000,265.79
1951-12-18,265.79,267.45,265.14,266.61,1290000,266.61
1951-12-19,266.61,268.93,265.92,267.61,1510000,267.61
1951-12-20,267.61,268.91,266.42,267.45,1340000,267.45
1951-12-21,267.45,267.78,265.37,266.34,1250000,266.34
1951-12-24,265.94,266.69,264.91,265.79,680000,265.79
1951-12-26,265.79,266.67,263.26,264.06,1520000,264.06
1951-12-27,264.06,267.26,263.85,266.74,1460000,266.74
1951-12-28,266.74,269.02,266.30,268.18,1470000,268.18
1951-12-31,268.52,270.00,267.84,269.23,1440000,269.23
1952-01-02,269.23,271.01,268.24,269.86,1070000,269.86
1952-01-03,269.86,271.28,268.58,270.38,1220000,270.38
1952-01-04,270.38,271.95,269.73,271.03,1480000,271.03
1952-01-07,271.26,272.60,269.94,270.34,1540000,270.34
1952-01-08,270.34,270.98,268.14,268.66,1390000,268.66
1952-01-09,268.66,270.04,266.34,268.08,1370000,268.08
1952-01-10,268.14,271.09,268.14,269.46,1520000,269.46
1952-01-11,269.46,271.20,268.74,270.31,1760000,270.31
1952-01-14,270.73,272.70,270.36,271.59,1510000,271.59
1952-01-15,271.59,272.09,269.44,270.46,1340000,270.46
1952-01-16,270.46,272.28,269.27,271.13,1430000,271.13
1952-01-17,271.13,273.00,270.53,271.91,1590000,271.91
1952-01-18,271.91,272.69,271.03,272.10,1740000,272.10
1952-01-21,272.93,274.55,272.32,274.10,1730000,274.10
1952-01-22,274.10,276.26,273.58,275.40,1920000,275.40
1952-01-23,275.40,275.95,273.44,274.27,1680000,274.27
1952-01-24,274.27,275.19,272.68,273.90,1570000,273.90
1952-01-25,273.90,275.07,272.43,273.41,1650000,273.41
1952-01-28,273.69,275.13,273.00,274.17,1590000,274.17
1952-01-29,274.17,275.44,272.91,274.00,1730000,274.00
1952-01-30,274.00,275.38,270.53,270.71,1880000,270.71
1952-01-31,270.71,272.18,268.05,270.69,1810000,270.69
1952-02-01,270.69,272.91,269.94,271.68,1350000,271.68
1952-02-04,272.51,272.64,268.79,269.79,1640000,269.79
1952-02-05,269.79,270.17,266.80,269.04,1590000,269.04
1952-02-06,269.04,270.27,267.38,268.77,1310000,268.77
1952-02-07,268.77,269.50,267.05,268.35,1170000,268.35
1952-02-08,268.35,270.48,267.61,269.85,1350000,269.85
1952-02-11,269.83,269.88,267.57,268.45,1140000,268.45
1952-02-13,268.37,268.37,265.52,266.21,1300000,266.21
1952-02-14,266.21,266.67,264.54,265.88,1340000,265.88
1952-02-15,265.88,267.57,265.29,266.27,1200000,266.27
1952-02-18,266.30,266.94,264.35,265.35,1140000,265.35
1952-02-19,265.14,265.14,260.93,261.37,1630000,261.37
1952-02-20,261.37,261.46,257.46,258.49,1970000,258.49
1952-02-21,258.49,261.63,258.49,259.60,1360000,259.60
1952-02-25,261.40,262.86,259.89,260.58,1200000,260.58
1952-02-26,260.58,260.98,258.69,259.30,1080000,259.30
1952-02-27,259.30,260.49,257.44,259.68,1260000,259.68
1952-02-28,259.68,261.79,259.28,260.49,1150000,260.49
1952-02-29,260.49,261.46,259.36,260.08,1000000,260.08
1952-03-03,260.27,261.17,258.95,260.08,1020000,260.08
1952-03-04,260.35,264.24,260.35,263.95,1570000,263.95
1952-03-05,263.95,266.17,263.61,264.66,1380000,264.66
1952-03-06,264.66,265.04,262.72,264.03,1210000,264.03
1952-03-07,264.03,264.89,262.53,263.87,1410000,263.87
1952-03-10,264.14,264.64,262.32,262.76,1170000,262.76
1952-03-11,262.76,263.80,261.25,262.76,1210000,262.76
1952-03-12,262.76,264.56,261.75,263.78,1310000,263.78
1952-03-13,263.78,265.62,262.65,264.24,1270000,264.24
1952-03-14,264.24,265.46,262.50,264.05,1350000,264.05
1952-03-17,264.43,265.48,263.26,264.08,1150000,264.08
1952-03-18,264.08,265.08,262.59,264.10,1170000,264.10
1952-03-19,264.10,265.16,262.80,264.37,1090000,264.37
1952-03-20,264.37,266.23,263.70,265.33,1240000,265.33
1952-03-21,265.33,267.05,264.93,265.62,1290000,265.62
1952-03-24,265.69,266.48,264.58,265.60,1040000,265.60
1952-03-25,265.52,265.52,263.72,264.28,1060000,264.28
1952-03-26,264.28,265.06,262.82,263.87,1030000,263.87
1952-03-27,263.87,265.88,263.20,265.21,1370000,265.21
1952-03-28,265.21,267.76,265.06,266.96,1560000,266.96
1952-03-31,269.00,270.40,267.17,269.46,1680000,269.46
1952-04-01,269.46,269.81,266.42,267.22,1720000,267.22
1952-04-02,267.22,268.08,265.79,267.03,1260000,267.03
1952-04-03,267.03,267.87,265.81,266.80,1280000,266.80
1952-04-04,266.80,266.86,264.45,265.62,1190000,265.62
1952-04-07,265.31,265.31,262.44,263.38,1230000,263.38
1952-04-08,263.38,265.88,262.57,265.29,1090000,265.29
1952-04-09,265.29,266.09,263.89,265.04,980000,265.04
1952-04-10,265.04,266.96,264.31,265.75,1130000,265.75
1952-04-14,266.29,267.11,263.24,264.10,1790000,264.10
1952-04-15,264.10,264.29,260.33,261.29,1720000,261.29
1952-04-16,261.29,263.05,260.03,261.48,1400000,261.48
1952-04-17,261.48,261.60,258.40,259.85,1620000,259.85
1952-04-18,259.85,261.88,258.84,260.52,1240000,260.52
1952-04-21,260.14,262.50,259.60,261.63,1110000,261.63
1952-04-22,261.63,263.03,260.64,261.10,1240000,261.10
1952-04-23,261.10,261.56,259.41,259.97,1090000,259.97
1952-04-24,259.97,260.26,257.04,258.86,1580000,258.86
1952-04-25,258.86,260.08,257.88,259.80,1240000,259.80
1952-04-28,260.27,260.96,258.65,259.95,980000,259.95
1952-04-29,259.95,260.52,258.19,259.34,1170000,259.34
1952-04-30,259.34,259.39,257.06,257.63,1000000,257.63
1952-05-01,257.44,257.44,254.70,256.35,1400000,256.35
1952-05-02,257.67,260.93,257.67,260.00,1300000,260.00
1952-05-05,260.55,261.95,259.35,261.54,860000,261.54
1952-05-06,261.54,262.29,260.02,261.01,1120000,261.01
1952-05-07,261.01,262.70,259.96,261.99,1120000,261.99
1952-05-08,261.99,263.77,261.58,262.39,1230000,262.39
1952-05-09,262.39,263.47,260.99,262.74,960000,262.74
1952-05-12,262.50,262.86,260.83,261.72,800000,261.72
1952-05-13,261.72,263.04,260.87,261.99,890000,261.99
1952-05-14,261.99,262.62,260.26,260.99,950000,260.99
1952-05-15,260.99,261.07,258.66,260.10,1050000,260.10
1952-05-16,260.10,260.93,259.00,259.82,910000,259.82
1952-05-19,259.88,261.12,259.15,260.06,780000,260.06
1952-05-20,260.06,262.66,259.51,261.26,1150000,261.26
1952-05-21,261.26,262.78,260.89,261.78,1210000,261.78
1952-05-22,261.78,264.02,261.54,263.33,1360000,263.33
1952-05-23,263.33,264.59,262.54,263.27,1150000,263.27
1952-05-26,263.23,264.87,262.62,264.22,940000,264.22
1952-05-27,264.22,265.17,262.82,263.92,1040000,263.92
1952-05-28,263.92,264.54,262.25,262.78,1130000,262.78
1952-05-29,262.78,263.51,261.62,262.94,1100000,262.94
1952-06-02,262.94,264.61,261.48,262.31,1190000,262.31
1952-06-03,262.31,262.82,260.83,262.09,940000,262.09
1952-06-04,262.09,264.20,261.91,263.67,1200000,263.67
1952-06-05,263.77,266.80,263.77,266.29,1410000,266.29
1952-06-06,266.29,268.95,266.21,268.03,1520000,268.03
1952-06-09,268.03,269.92,267.67,269.15,1270000,269.15
1952-06-10,269.15,269.15,266.76,267.67,1220000,267.67
1952-06-11,267.67,268.52,266.33,267.93,1190000,267.93
1952-06-12,267.93,269.03,266.90,267.91,1370000,267.91
1952-06-13,267.91,269.17,267.28,268.56,1130000,268.56
1952-06-16,268.56,269.15,267.28,267.83,980000,267.83
1952-06-17,267.83,268.68,266.80,268.03,920000,268.03
1952-06-18,268.03,269.48,267.63,269.09,1270000,269.09
1952-06-19,269.09,270.59,268.40,269.54,1320000,269.54
1952-06-20,269.54,270.84,268.89,270.19,1190000,270.19
1952-06-23,270.19,271.28,268.64,269.50,1200000,269.50
1952-06-24,269.50,270.47,268.81,269.92,1200000,269.92
1952-06-25,269.92,270.98,268.75,270.45,1230000,270.45
1952-06-26,270.45,271.85,269.88,271.24,1190000,271.24
1952-06-27,271.24,272.95,270.77,272.44,1210000,272.44
1952-06-30,272.44,274.97,272.30,274.26,1380000,274.26
1952-07-01,274.26,276.25,273.94,275.46,1450000,275.46
1952-07-02,275.46,276.09,273.86,274.87,1320000,274.87
1952-07-03,274.87,275.64,273.59,274.95,1150000,274.95
1952-07-07,274.95,275.58,273.27,274.20,1080000,274.20
1952-07-08,274.20,275.10,273.51,274.43,850000,274.43
1952-07-09,274.43,275.62,272.93,273.25,1120000,273.25
1952-07-10,273.25,273.80,271.73,272.58,1010000,272.58
1952-07-11,272.58,274.89,272.28,274.22,1040000,274.22
1952-07-14,274.22,276.07,274.06,275.08,1090000,275.08
1952-07-15,275.08,277.35,274.81,276.76,1220000,276.76
1952-07-16,276.76,278.02,275.83,276.76,1120000,276.76
1952-07-17,276.76,277.17,274.95,275.62,1010000,275.62
1952-07-18,275.62,275.85,273.11,273.90,1020000,273.90
1952-07-21,273.90,275.54,273.17,274.91,780000,274.91
1952-07-22,274.91,276.54,274.14,275.95,910000,275.95
1952-07-23,275.95,278.28,275.64,277.63,1020000,277.63
1952-07-24,277.63,280.05,277.63,279.26,1270000,279.26
1952-07-25,279.26,279.76,277.02,277.71,1130000,277.71
1952-07-28,277.71,278.95,276.92,277.94,1030000,277.94
1952-07-29,277.94,279.40,277.17,278.57,1010000,278.57
1952-07-30,278.57,280.07,277.78,279.24,1240000,279.24
1952-07-31,279.24,280.25,278.34,279.56,1230000,279.56
1952-08-01,279.56,280.49,278.81,279.80,1050000,279.80
1952-08-04,279.80,280.51,278.59,279.87,950000,279.87
1952-08-05,279.87,280.03,277.96,279.50,1050000,279.50
1952-08-06,279.50,280.21,277.88,279.07,1140000,279.07
1952-08-07,279.07,280.09,278.34,279.38,1180000,279.38
1952-08-08,279.38,280.92,278.49,279.84,1170000,279.84
1952-08-11,279.84,281.47,279.15,280.29,1160000,280.29
1952-08-12,280.03,280.03,277.39,278.14,1110000,278.14
1952-08-13,278.14,278.81,276.62,277.88,990000,277.88
1952-08-14,277.88,278.75,277.04,277.75,930000,277.75
1952-08-15,277.75,278.61,276.54,277.37,890000,277.37
1952-08-18,277.19,277.19,273.90,274.31,1090000,274.31
1952-08-19,274.31,275.06,272.95,274.14,980000,274.14
1952-08-20,274.14,275.62,273.41,274.35,960000,274.35
1952-08-21,274.35,275.24,273.43,274.45,800000,274.45
1952-08-22,274.45,275.24,273.74,274.43,910000,274.43
1952-08-25,274.43,274.61,272.86,273.57,840000,273.57
1952-08-26,273.57,274.37,272.28,273.17,890000,273.17
1952-08-27,273.17,274.33,272.72,273.84,930000,273.84
1952-08-28,273.84,275.28,273.35,274.41,980000,274.41
1952-08-29,274.41,275.93,274.12,275.04,890000,275.04
1952-09-02,275.10,277.25,275.10,276.40,970000,276.40
1952-09-03,276.40,278.16,275.95,277.15,1200000,277.15
1952-09-04,277.15,278.10,276.03,276.76,1120000,276.76
1952-09-05,276.76,277.43,275.18,276.50,1040000,276.50
1952-09-08,276.50,277.55,275.38,275.87,1170000,275.87
1952-09-09,275.87,276.29,273.13,273.53,1310000,273.53
1952-09-10,273.01,273.01,269.56,271.65,1590000,271.65
1952-09-11,271.65,273.25,270.90,272.11,970000,272.11
1952-09-12,272.11,272.46,269.66,271.02,1040000,271.02
1952-09-15,271.02,271.14,267.91,268.38,1100000,268.38
1952-09-16,268.38,269.74,267.08,269.03,1140000,269.03
1952-09-17,269.03,271.18,268.89,270.43,1000000,270.43
1952-09-18,270.43,271.12,268.81,269.72,1030000,269.72
1952-09-19,269.72,271.26,268.62,270.55,1150000,270.55
1952-09-22,270.55,272.09,269.56,270.77,1160000,270.77
1952-09-23,270.77,272.24,269.48,271.65,1240000,271.65
1952-09-24,271.65,273.19,271.06,272.26,1390000,272.26
1952-09-25,272.26,273.74,271.44,272.42,1210000,272.42
1952-09-26,272.42,273.33,271.14,271.95,1180000,271.95
1952-09-29,271.95,272.76,270.51,271.73,970000,271.73
1952-09-30,271.73,272.21,269.98,270.61,1120000,270.61
1952-10-01,270.61,271.08,269.21,270.17,1060000,270.17
1952-10-02,270.17,271.55,269.72,270.75,1040000,270.75
1952-10-03,270.75,271.85,269.52,270.55,980000,270.55
1952-10-06,270.55,271.20,269.29,270.00,1070000,270.00
1952-10-07,270.00,271.04,268.97,269.88,950000,269.88
1952-10-08,269.88,271.91,269.52,271.40,1260000,271.40
1952-10-09,271.40,272.36,270.15,270.98,1090000,270.98
1952-10-10,270.98,271.81,269.94,270.61,1070000,270.61
1952-10-14,270.61,271.59,269.48,270.43,1130000,270.43
1952-10-15,270.43,270.59,266.09,267.12,1730000,267.12
1952-10-16,267.12,267.45,263.33,264.87,1730000,264.87
1952-10-17,265.21,268.36,265.21,267.30,1360000,267.30
1952-10-20,267.30,268.06,265.37,266.63,1050000,266.63
1952-10-21,266.63,267.18,265.09,265.84,990000,265.84
1952-10-22,265.64,265.64,262.60,263.06,1160000,263.06
1952-10-23,263.06,264.93,262.01,263.87,1260000,263.87
1952-10-24,263.87,266.31,263.39,265.46,1060000,265.46
1952-10-27,265.46,266.65,264.73,265.90,1000000,265.90
1952-10-28,265.90,266.80,264.87,265.72,1080000,265.72
1952-10-29,265.72,266.72,264.65,265.46,1020000,265.46
1952-10-30,265.46,266.57,264.54,265.72,1090000,265.72
1952-10-31,265.78,269.96,265.78,269.23,1760000,269.23
1952-11-03,269.23,271.53,268.79,270.23,1670000,270.23
1952-11-05,270.65,274.77,270.65,271.30,2030000,271.30
1952-11-06,271.30,273.82,268.89,272.58,1390000,272.58
1952-11-07,272.58,274.77,271.89,273.47,1540000,273.47
1952-11-10,273.47,274.39,272.11,273.47,1360000,273.47
1952-11-12,273.47,274.28,271.30,271.97,1490000,271.97
1952-11-13,271.97,273.68,271.16,272.54,1330000,272.54
1952-11-14,272.54,274.10,271.22,273.27,1700000,273.27
1952-11-17,273.27,275.16,272.44,274.45,1490000,274.45
1952-11-18,274.45,279.03,274.20,278.04,2250000,278.04
1952-11-19,278.04,281.16,277.78,280.05,2350000,280.05
1952-11-20,280.05,280.80,278.02,279.50,1740000,279.50
1952-11-21,279.50,280.31,278.16,279.32,1760000,279.32
1952-11-24,279.32,281.59,278.67,281.08,2100000,281.08
1952-11-25,281.08,282.32,279.99,280.90,1930000,280.90
1952-11-26,280.90,283.13,279.93,282.44,1920000,282.44
1952-11-28,282.44,284.65,281.59,283.66,2160000,283.66
1952-12-01,283.66,285.20,282.58,283.70,2100000,283.70
1952-12-02,283.70,284.65,281.89,283.78,1610000,283.78
1952-12-03,283.78,284.69,282.00,282.89,1610000,282.89
1952-12-04,282.89,283.82,281.10,281.63,1570000,281.63
1952-12-05,281.63,283.03,280.68,282.06,1510000,282.06
1952-12-08,282.06,284.37,281.45,283.62,1790000,283.62
1952-12-09,283.62,286.32,283.25,285.12,2120000,285.12
1952-12-10,285.12,286.03,282.77,284.55,1880000,284.55
1952-12-11,284.55,285.69,283.48,284.57,1790000,284.57
1952-12-12,284.57,286.18,283.76,285.20,2030000,285.20
1952-12-15,285.20,287.13,284.45,285.99,1940000,285.99
1952-12-16,285.99,287.58,285.00,286.16,1980000,286.16
1952-12-17,286.16,286.95,284.55,285.67,1700000,285.67
1952-12-18,285.67,286.68,284.41,285.36,1860000,285.36
1952-12-19,285.36,287.15,284.55,286.52,2050000,286.52
1952-12-22,286.52,288.85,285.55,288.02,2100000,288.02
1952-12-23,288.02,289.18,286.22,286.99,2100000,286.99
1952-12-24,286.99,288.59,285.69,287.37,1510000,287.37
1952-12-26,287.37,289.10,285.67,288.23,1290000,288.23
1952-12-29,288.23,290.74,287.66,289.65,1820000,289.65
1952-12-30,289.65,292.83,289.46,292.00,2070000,292.00
1952-12-31,292.00,293.50,290.86,291.90,2050000,291.90
1953-01-02,291.90,293.56,290.30,292.14,1450000,292.14
1953-01-05,292.14,295.06,291.51,293.79,2130000,293.79
1953-01-06,293.79,294.25,290.25,292.18,2080000,292.18
1953-01-07,291.96,291.96,288.69,290.76,1760000,290.76
1953-01-08,290.76,292.02,289.48,290.36,1780000,290.36
1953-01-09,290.36,290.46,286.09,287.52,2080000,287.52
1953-01-12,287.52,287.88,284.29,285.24,1500000,285.24
1953-01-13,285.24,288.63,285.10,286.85,1680000,286.85
1953-01-14,286.85,288.47,285.63,287.37,1370000,287.37
1953-01-15,287.37,288.85,286.40,288.18,1450000,288.18
1953-01-16,288.18,288.90,285.12,287.17,1710000,287.17
1953-01-19,287.17,287.98,285.30,286.97,1360000,286.97
1953-01-20,286.97,289.16,286.28,288.00,1490000,288.00
1953-01-21,288.00,288.63,286.56,287.60,1300000,287.60
1953-01-22,287.60,288.87,286.70,287.84,1380000,287.84
1953-01-23,287.84,288.59,285.77,286.89,1340000,286.89
1953-01-26,286.89,287.68,285.12,286.54,1420000,286.54
1953-01-27,286.54,287.96,285.75,286.81,1550000,286.81
1953-01-28,286.81,288.21,285.87,287.39,1640000,287.39
1953-01-29,287.39,289.12,286.44,287.96,1830000,287.96
1953-01-30,287.96,290.46,287.54,289.77,1760000,289.77
1953-02-02,289.77,290.94,288.00,290.03,1890000,290.03
1953-02-03,290.03,290.88,287.90,290.19,1560000,290.19
1953-02-04,290.19,290.84,288.33,289.08,1660000,289.08
1953-02-05,289.04,289.04,285.16,286.20,1900000,286.20
1953-02-06,286.20,286.42,282.14,282.85,1870000,282.85
1953-02-09,282.85,283.31,279.93,281.96,1780000,281.96
1953-02-10,281.96,283.50,280.84,281.67,1350000,281.67
1953-02-11,281.67,283.05,280.53,281.57,1240000,281.57
1953-02-13,281.57,283.86,281.10,283.11,1350000,283.11
1953-02-16,283.11,284.25,281.71,282.18,1330000,282.18
1953-02-17,282.18,282.73,280.23,281.51,1290000,281.51
1953-02-18,281.51,281.96,279.72,281.14,1220000,281.14
1953-02-19,281.14,283.01,280.51,281.55,1390000,281.55
1953-02-20,281.55,283.29,280.74,281.89,1400000,281.89
1953-02-24,282.04,285.04,282.04,282.99,2300000,282.99
1953-02-25,282.99,285.22,281.93,284.45,2360000,284.45
1953-02-26,284.45,285.95,283.27,284.35,2290000,284.35
1953-02-27,284.35,285.40,282.32,284.27,1990000,284.27
1953-03-02,284.27,285.67,283.09,284.71,1760000,284.71
1953-03-03,284.71,286.40,283.84,285.99,1850000,285.99
1953-03-04,284.71,286.09,282.52,283.70,2010000,283.70
1953-03-05,283.70,284.84,282.46,283.86,1540000,283.86
1953-03-06,283.86,285.28,283.01,284.82,1690000,284.82
1953-03-09,284.82,285.99,283.88,284.90,1600000,284.90
1953-03-10,284.90,285.97,283.17,285.22,1530000,285.22
1953-03-11,285.22,288.75,284.94,288.02,1890000,288.02
1953-03-12,288.02,289.14,286.70,288.00,1780000,288.00
1953-03-13,288.00,289.59,286.76,289.04,1760000,289.04
1953-03-16,289.04,290.52,288.08,289.52,1770000,289.52
1953-03-17,289.52,291.78,289.10,290.64,2110000,290.64
1953-03-18,290.64,291.96,289.26,290.32,2110000,290.32
1953-03-19,290.32,291.09,288.49,289.97,1840000,289.97
1953-03-20,289.97,291.01,288.63,289.69,1730000,289.69
1953-03-23,289.69,289.69,286.74,287.39,1750000,287.39
1953-03-24,287.39,289.18,286.72,288.83,1970000,288.83
1953-03-25,288.83,290.78,287.47,287.98,2320000,287.98
1953-03-26,287.98,289.08,285.63,286.60,2000000,286.60
1953-03-27,286.60,288.63,285.97,287.33,1640000,287.33
1953-03-30,286.16,286.16,281.59,283.07,2740000,283.07
1953-03-31,282.73,282.73,277.57,279.87,3120000,279.87
1953-04-01,279.87,281.47,277.53,280.09,2240000,280.09
1953-04-02,280.09,281.81,279.26,280.03,1720000,280.03
1953-04-06,279.42,279.42,272.40,274.10,3050000,274.10
1953-04-07,274.10,276.33,271.99,275.16,2500000,275.16
1953-04-08,275.38,278.85,275.38,276.84,1860000,276.84
1953-04-09,276.84,278.08,274.83,276.23,1520000,276.23
1953-04-10,276.23,276.52,274.28,275.50,1360000,275.50
1953-04-13,275.50,276.46,274.10,274.73,1280000,274.73
1953-04-14,274.73,276.76,273.86,275.85,1480000,275.85
1953-04-15,276.01,278.79,276.01,277.35,1580000,277.35
1953-04-16,277.35,278.51,275.97,276.74,1310000,276.74
1953-04-17,276.74,276.86,273.70,274.41,1430000,274.41
1953-04-20,274.41,276.62,272.80,275.99,1520000,275.99
1953-04-21,275.99,277.88,274.67,275.48,1250000,275.48
1953-04-22,275.48,275.93,272.86,273.55,1390000,273.55
1953-04-23,273.51,273.51,270.15,270.73,1920000,270.73
1953-04-24,270.73,272.30,269.25,271.26,1780000,271.26
1953-04-27,271.30,274.14,271.30,272.70,1400000,272.70
1953-04-28,272.70,274.59,271.32,273.96,1330000,273.96
1953-04-29,273.96,276.37,273.31,275.38,1310000,275.38
1953-04-30,275.38,276.07,273.31,274.75,1140000,274.75
1953-05-01,274.75,276.33,273.59,275.66,1200000,275.66
1953-05-04,275.66,279.46,275.52,278.34,1520000,278.34
1953-05-05,278.34,280.01,277.31,278.22,1290000,278.22
1953-05-06,278.22,279.32,276.94,278.14,1110000,278.14
1953-05-07,278.14,278.65,276.54,277.43,1110000,277.43
1953-05-08,277.43,278.55,275.85,278.22,1220000,278.22
1953-05-11,278.22,279.78,277.59,278.79,1010000,278.79
1953-05-12,278.79,278.91,276.29,277.09,1080000,277.09
1953-05-13,277.09,277.59,275.10,276.80,1120000,276.80
1953-05-14,276.80,278.71,276.25,277.96,1210000,277.96
1953-05-15,277.96,279.18,276.70,277.90,1200000,277.90
1953-05-18,277.90,278.14,275.75,276.92,1080000,276.92
1953-05-19,276.92,277.04,274.81,275.91,1120000,275.91
1953-05-20,275.91,278.53,275.12,278.04,1690000,278.04
1953-05-21,278.04,279.84,277.63,278.51,1590000,278.51
1953-05-22,278.51,279.28,276.72,278.16,1350000,278.16
1953-05-25,278.16,278.73,276.82,277.47,1180000,277.47
1953-05-26,277.43,277.43,275.12,276.37,1160000,276.37
1953-05-27,276.37,276.58,273.53,273.96,1330000,273.96
1953-05-28,273.76,273.76,270.65,271.48,1240000,271.48
1953-05-29,271.48,273.07,270.88,272.28,920000,272.28
1953-06-01,272.28,272.64,267.91,268.40,1490000,268.40
1953-06-02,268.40,270.41,267.00,269.84,1450000,269.84
1953-06-03,269.84,271.77,268.99,269.60,1050000,269.60
1953-06-04,269.60,269.98,266.17,267.63,1400000,267.63
1953-06-05,267.63,269.33,266.57,268.32,1160000,268.32
1953-06-08,268.32,269.46,267.28,267.91,1000000,267.91
1953-06-09,267.91,268.14,262.90,263.39,2200000,263.39
1953-06-10,263.39,264.18,260.89,263.35,1960000,263.35
1953-06-11,263.39,266.68,263.39,264.99,1220000,264.99
1953-06-12,264.99,266.86,264.59,265.78,920000,265.78
1953-06-15,265.78,266.41,263.12,263.87,1090000,263.87
1953-06-16,263.87,264.10,260.75,262.88,1370000,262.88
1953-06-17,262.88,266.57,262.88,265.74,1150000,265.74
1953-06-18,265.74,267.20,264.93,265.86,1010000,265.86
1953-06-19,265.86,266.53,264.24,265.80,890000,265.80
1953-06-22,265.88,268.70,265.88,267.26,1030000,267.26
1953-06-23,267.26,269.15,266.68,268.48,1050000,268.48
1953-06-24,268.48,269.11,266.80,267.79,1030000,267.79
1953-06-25,267.85,270.31,267.85,268.93,1160000,268.93
1953-06-26,268.93,269.70,268.01,269.05,830000,269.05
1953-06-29,269.05,269.70,267.26,268.20,800000,268.20
1953-06-30,268.20,269.03,267.06,268.26,820000,268.26
1953-07-01,268.26,269.90,267.51,269.39,910000,269.39
1953-07-02,269.39,271.20,269.15,270.23,1030000,270.23
1953-07-03,270.23,271.44,269.41,270.53,830000,270.53
1953-07-06,270.53,271.71,269.94,270.88,820000,270.88
1953-07-07,270.88,272.60,270.17,272.13,1030000,272.13
1953-07-08,272.13,272.82,271.06,272.19,950000,272.19
1953-07-09,272.19,272.38,270.98,271.32,910000,271.32
1953-07-10,271.32,271.93,270.31,271.06,860000,271.06
1953-07-13,271.06,271.16,268.08,268.52,1120000,268.52
1953-07-14,268.52,269.19,266.96,268.06,1030000,268.06
1953-07-15,268.06,270.02,267.73,268.75,840000,268.75
1953-07-16,268.75,270.17,268.48,269.41,790000,269.41
1953-07-17,269.41,271.59,268.95,270.96,840000,270.96
1953-07-20,270.94,270.94,268.85,269.74,830000,269.74
1953-07-21,269.74,269.90,268.28,268.99,850000,268.99
1953-07-22,268.99,270.23,267.95,269.39,900000,269.39
1953-07-23,269.39,271.14,268.89,269.94,1000000,269.94
1953-07-24,269.94,270.92,268.79,269.76,890000,269.76
1953-07-27,269.76,270.71,267.83,268.46,1210000,268.46
1953-07-28,268.46,269.52,267.30,269.13,1080000,269.13
1953-07-29,269.13,271.16,268.83,270.43,1000000,270.43
1953-07-30,270.49,273.41,270.49,272.82,1200000,272.82
1953-07-31,272.82,275.85,272.58,275.38,1320000,275.38
1953-08-03,275.38,277.19,274.71,276.13,1160000,276.13
1953-08-04,276.13,276.46,274.28,275.68,1000000,275.68
1953-08-05,275.40,275.40,273.19,275.08,1080000,275.08
1953-08-06,275.08,276.54,274.63,275.77,1200000,275.77
1953-08-07,275.77,276.46,274.20,275.54,950000,275.54
1953-08-10,275.54,276.48,274.39,275.32,1090000,275.32
1953-08-11,275.32,276.05,273.72,275.30,940000,275.30
1953-08-12,275.30,276.92,273.98,276.42,990000,276.42
1953-08-13,276.42,278.30,275.75,276.74,1040000,276.74
1953-08-14,276.74,277.33,274.89,275.71,1000000,275.71
1953-08-17,275.71,276.13,273.92,275.04,910000,275.04
1953-08-18,275.04,275.91,273.13,273.29,1030000,273.29
1953-08-19,273.01,273.01,270.06,271.50,1400000,271.50
1953-08-20,271.50,272.66,270.41,271.73,860000,271.73
1953-08-21,271.73,272.80,270.81,271.93,850000,271.93
1953-08-24,271.93,271.99,268.06,268.70,1320000,268.70
1953-08-25,268.70,268.83,265.92,267.45,1470000,267.45
1953-08-26,267.45,269.17,266.27,266.51,1060000,266.51
1953-08-27,266.51,267.45,264.65,265.68,1290000,265.68
1953-08-28,265.68,266.86,264.89,265.74,1060000,265.74
1953-08-31,265.70,265.70,260.83,261.22,2190000,261.22
1953-09-01,261.22,263.23,260.32,262.54,1580000,262.54
1953-09-02,262.54,265.21,262.43,263.96,1110000,263.96
1953-09-03,263.96,264.65,262.50,263.61,900000,263.61
1953-09-04,263.61,265.09,262.70,264.34,770000,264.34
1953-09-08,264.34,266.23,264.04,265.42,740000,265.42
1953-09-09,265.42,266.23,264.56,265.48,860000,265.48
1953-09-10,265.38,265.38,262.58,262.88,1010000,262.88
1953-09-11,262.37,262.37,258.94,259.71,1930000,259.71
1953-09-14,259.71,260.20,255.29,255.49,2550000,255.49
1953-09-15,255.49,258.68,254.36,257.67,2850000,257.67
1953-09-16,257.97,260.95,257.97,259.07,1570000,259.07
1953-09-17,259.07,261.30,258.42,259.88,1290000,259.88
1953-09-18,259.84,259.84,257.65,258.78,1190000,258.78
1953-09-21,258.78,260.00,257.36,258.01,1070000,258.01
1953-09-22,258.01,261.89,257.85,261.28,1300000,261.28
1953-09-23,261.40,263.83,261.40,262.35,1240000,262.35
1953-09-24,262.35,263.83,261.36,262.45,1020000,262.45
1953-09-25,262.45,264.06,261.78,263.31,910000,263.31
1953-09-28,263.31,265.86,263.16,264.79,1150000,264.79
1953-09-29,264.79,266.61,263.90,264.77,1170000,264.77
1953-09-30,264.77,265.38,262.94,264.04,940000,264.04
1953-10-01,264.04,266.47,263.79,265.68,940000,265.68
1953-10-02,265.68,267.59,265.32,266.70,890000,266.70
1953-10-05,266.70,267.59,264.52,265.48,930000,265.48
1953-10-06,265.25,265.25,262.45,264.26,1100000,264.26
1953-10-07,264.26,266.86,263.57,266.53,1010000,266.53
1953-10-08,266.53,267.97,265.96,266.72,960000,266.72
1953-10-09,266.72,267.69,265.52,267.04,900000,267.04
1953-10-13,267.04,267.69,265.36,266.09,1130000,266.09
1953-10-14,266.09,268.22,265.64,267.51,1290000,267.51
1953-10-15,267.51,271.81,267.41,271.22,1710000,271.22
1953-10-16,271.22,273.94,271.02,272.80,1620000,272.80
1953-10-19,272.80,273.78,271.14,273.31,1190000,273.31
1953-10-20,273.31,275.16,272.36,273.90,1280000,273.90
1953-10-21,273.90,274.61,272.30,273.74,1320000,273.74
1953-10-22,273.74,275.77,272.97,274.89,1330000,274.89
1953-10-23,274.89,276.52,274.12,275.34,1330000,275.34
1953-10-26,275.34,276.56,273.88,274.43,1340000,274.43
1953-10-27,274.33,274.33,271.85,273.35,1170000,273.35
1953-10-28,273.35,274.69,272.13,274.14,1260000,274.14
1953-10-29,274.14,276.94,273.92,276.31,1610000,276.31
1953-10-30,276.31,277.04,274.87,275.81,1400000,275.81
1953-11-02,275.81,278.18,274.83,276.72,1340000,276.72
1953-11-04,276.72,277.72,274.83,276.82,1480000,276.82
1953-11-05,276.82,280.33,276.80,279.09,1720000,279.09
1953-11-06,279.09,280.25,277.57,278.83,1700000,278.83
1953-11-09,278.83,279.93,276.80,278.26,1440000,278.26
1953-11-10,277.86,277.86,275.06,275.89,1340000,275.89
1953-11-12,275.89,277.65,274.63,276.23,1390000,276.23
1953-11-13,276.23,278.08,275.16,277.53,1540000,277.53
1953-11-16,277.53,278.57,275.48,275.93,1490000,275.93
1953-11-17,275.58,275.58,273.01,273.88,1250000,273.88
1953-11-18,273.88,275.52,273.05,274.51,1250000,274.51
1953-11-19,274.51,277.02,274.16,276.09,1420000,276.09
1953-11-20,276.09,277.47,274.79,276.05,1300000,276.05
1953-11-23,276.05,276.58,273.80,275.42,1410000,275.42
1953-11-24,275.42,277.61,274.26,277.13,1470000,277.13
1953-11-25,277.13,278.87,276.40,277.78,1540000,277.78
1953-11-27,277.78,280.78,277.19,280.23,1600000,280.23
1953-11-30,280.23,282.46,279.80,281.37,1960000,281.37
1953-12-01,281.37,282.08,279.46,281.10,1580000,281.10
1953-12-02,281.10,283.74,280.33,282.81,1850000,282.81
1953-12-03,282.81,285.20,282.10,283.25,1740000,283.25
1953-12-04,283.25,284.11,281.55,282.71,1390000,282.71
1953-12-07,282.71,283.50,281.20,282.00,1410000,282.00
1953-12-08,282.00,282.48,279.34,281.45,1390000,281.45
1953-12-09,281.45,282.54,279.78,281.12,1410000,281.12
1953-12-10,281.12,281.53,278.93,279.89,1420000,279.89
1953-12-11,279.89,280.76,278.38,279.91,1440000,279.91
1953-12-14,279.91,280.98,278.18,279.26,1540000,279.26
1953-12-15,279.26,280.27,277.49,279.52,1450000,279.52
1953-12-16,279.52,283.88,279.36,282.87,1880000,282.87
1953-12-17,282.87,284.55,281.57,282.67,1600000,282.67
1953-12-18,282.67,284.35,281.71,283.54,1550000,283.54
1953-12-21,283.54,284.69,282.38,282.99,1690000,282.99
1953-12-22,282.85,282.85,278.95,279.99,1720000,279.99
1953-12-23,279.99,281.11,278.14,279.84,1570000,279.84
1953-12-24,279.84,281.69,279.15,280.92,1270000,280.92
1953-12-28,280.92,281.25,278.81,279.91,1570000,279.91
1953-12-29,279.74,279.74,275.91,278.30,2140000,278.30
1953-12-30,278.30,281.08,277.92,280.43,2050000,280.43
1953-12-31,280.43,282.18,279.52,280.90,2490000,280.90
1954-01-04,280.90,283.48,279.72,282.89,1310000,282.89
1954-01-05,282.89,285.34,282.65,284.19,1520000,284.19
1954-01-06,284.19,285.67,283.05,283.96,1460000,283.96
1954-01-07,283.96,284.86,281.83,282.60,1540000,282.60
1954-01-08,282.60,283.01,280.39,281.51,1260000,281.51
1954-01-11,281.51,281.67,278.91,279.87,1220000,279.87
1954-01-12,279.87,282.54,279.46,281.51,1250000,281.51
1954-01-13,281.51,284.37,281.12,283.03,1420000,283.03
1954-01-14,283.03,285.67,282.83,284.49,1530000,284.49
1954-01-15,284.49,288.10,284.49,286.72,2180000,286.72
1954-01-18,286.72,287.78,284.69,286.03,1580000,286.03
1954-01-19,286.03,289.14,285.24,288.27,1840000,288.27
1954-01-20,288.27,290.15,287.58,289.14,1960000,289.14
1954-01-21,289.14,290.66,287.68,289.48,1780000,289.48
1954-01-22,289.48,290.86,288.18,289.65,1890000,289.65
1954-01-25,289.65,291.29,288.27,290.40,1860000,290.40
1954-01-26,290.40,293.44,290.11,292.85,2120000,292.85
1954-01-27,292.85,294.56,291.53,292.22,2020000,292.22
1954-01-28,292.22,293.12,289.81,291.51,1730000,291.51
1954-01-29,291.51,293.81,290.86,292.39,1950000,292.39
1954-02-01,292.39,293.50,290.46,291.84,1740000,291.84
1954-02-02,291.84,291.88,289.75,291.17,1420000,291.17
1954-02-03,291.17,292.99,289.20,292.32,1690000,292.32
1954-02-04,292.32,295.10,292.06,294.03,2040000,294.03
1954-02-05,294.03,295.43,292.53,293.97,2030000,293.97
1954-02-08,293.97,294.92,292.20,293.58,2180000,293.58
1954-02-09,293.58,294.84,291.94,293.79,1880000,293.79
1954-02-10,293.79,294.50,292.00,292.95,1790000,292.95
1954-02-11,292.95,294.84,291.27,292.45,1860000,292.45
1954-02-12,292.45,294.78,291.90,293.99,1730000,293.99
1954-02-15,293.99,294.92,291.93,292.55,2080000,292.55
1954-02-16,292.55,292.95,288.61,289.61,1870000,289.61
1954-02-17,289.61,290.92,287.37,290.11,1740000,290.11
1954-02-18,290.11,292.67,289.08,291.51,1500000,291.51
1954-02-19,291.51,292.59,289.87,291.07,1510000,291.07
1954-02-23,291.07,291.98,289.00,290.03,1470000,290.03
1954-02-24,290.03,290.42,287.84,289.54,1350000,289.54
1954-02-25,289.54,292.04,289.06,291.41,1470000,291.41
1954-02-26,291.41,295.19,290.78,294.54,1910000,294.54
1954-03-01,294.54,297.80,294.23,296.55,2040000,296.55
1954-03-02,296.55,298.66,294.78,297.48,1980000,297.48
1954-03-03,297.48,299.65,295.79,297.03,2240000,297.03
1954-03-04,297.03,298.80,295.37,297.48,1830000,297.48
1954-03-05,297.48,300.68,296.50,299.45,2030000,299.45
1954-03-08,299.45,300.66,297.44,298.64,1650000,298.64
1954-03-09,298.64,300.50,297.09,299.45,1630000,299.45
1954-03-10,299.45,300.95,298.01,299.59,1870000,299.59
1954-03-11,299.59,301.68,298.76,300.83,2050000,300.83
1954-03-12,300.83,302.17,298.76,299.71,1980000,299.71
1954-03-15,299.71,300.12,296.81,298.88,1680000,298.88
1954-03-16,298.88,300.50,297.34,298.09,1540000,298.09
1954-03-17,298.09,299.22,296.14,298.31,1740000,298.31
1954-03-18,298.31,301.44,297.99,300.10,2020000,300.10
1954-03-19,300.12,302.65,300.12,301.44,1930000,301.44
1954-03-22,301.44,302.80,299.49,301.60,1800000,301.60
1954-03-23,301.60,302.49,298.39,299.02,2180000,299.02
1954-03-24,299.02,299.73,295.59,296.89,1900000,296.89
1954-03-25,296.89,297.68,294.76,296.40,1720000,296.40
1954-03-26,296.67,300.10,296.67,299.08,1550000,299.08
1954-03-29,299.08,301.46,297.66,300.06,1870000,300.06
1954-03-30,300.06,302.57,299.47,300.89,2130000,300.89
1954-03-31,301.01,305.15,301.01,303.51,2690000,303.51
1954-04-01,303.51,307.30,303.18,306.27,2270000,306.27
1954-04-02,306.27,307.95,304.52,306.67,1830000,306.67
1954-04-05,306.67,308.46,305.27,307.04,1710000,307.04
1954-04-06,307.04,308.50,302.78,304.26,2120000,304.26
1954-04-07,304.26,306.45,301.70,305.41,1830000,305.41
1954-04-08,305.82,309.57,305.82,307.79,2300000,307.79
1954-04-09,307.79,310.32,307.20,309.39,2360000,309.39
1954-04-12,309.39,310.77,307.44,309.19,1790000,309.19
1954-04-13,309.19,310.93,307.58,308.98,2020000,308.98
1954-04-14,308.98,312.96,308.38,311.76,2330000,311.76
1954-04-15,311.76,314.44,310.71,313.77,2200000,313.77
1954-04-19,313.77,316.15,310.65,311.78,2430000,311.78
1954-04-20,311.78,314.38,310.02,311.89,1860000,311.89
1954-04-21,311.89,313.94,309.92,310.91,1870000,310.91
1954-04-22,310.91,312.54,309.05,311.48,1750000,311.48
1954-04-23,311.48,314.34,311.16,313.37,1990000,313.37
1954-04-26,313.37,316.23,312.35,314.54,2150000,314.54
1954-04-27,314.54,315.74,310.91,313.49,1970000,313.49
1954-04-28,313.49,315.01,309.37,313.75,2120000,313.75
1954-04-29,314.02,319.76,314.02,318.22,2150000,318.22
1954-04-30,318.22,321.71,317.24,319.33,2450000,319.33
1954-05-03,319.33,320.94,317.37,319.35,1870000,319.35
1954-05-04,319.35,321.65,316.84,319.82,1990000,319.82
1954-05-05,319.82,320.94,316.45,317.93,2020000,317.93
1954-05-06,317.93,321.53,316.80,320.41,1980000,320.41
1954-05-07,320.41,323.13,319.54,321.30,2070000,321.30
1954-05-10,321.30,322.66,320.02,321.32,1800000,321.32
1954-05-11,321.32,322.03,318.22,319.74,1770000,319.74
1954-05-12,319.74,322.70,318.68,321.61,2210000,321.61
1954-05-13,321.61,323.80,319.21,320.39,2340000,320.39
1954-05-14,320.39,323.39,319.39,322.50,1970000,322.50
1954-05-17,322.50,324.69,321.10,323.33,2040000,323.33
1954-05-18,323.33,326.29,322.90,324.14,2250000,324.14
1954-05-19,324.14,325.64,321.79,323.21,2170000,323.21
1954-05-20,323.21,325.42,322.40,323.88,2070000,323.88
1954-05-21,323.88,327.43,323.82,326.09,2620000,326.09
1954-05-24,326.09,327.94,324.59,326.09,2330000,326.09
1954-05-25,326.09,326.80,323.27,325.02,2050000,325.02
1954-05-26,325.02,328.26,324.26,327.11,2180000,327.11
1954-05-27,327.11,328.93,325.50,326.37,2230000,326.37
1954-05-28,326.37,328.57,324.83,327.49,1940000,327.49
1954-06-01,327.49,329.48,326.21,328.67,1850000,328.67
1954-06-02,328.67,330.45,327.06,328.36,1930000,328.36
1954-06-03,328.36,330.35,327.35,328.63,1810000,328.63
1954-06-04,328.63,329.84,326.54,327.63,1720000,327.63
1954-06-07,327.63,329.54,326.50,327.96,1520000,327.96
1954-06-08,327.92,327.92,319.94,321.00,2540000,321.00
1954-06-09,321.00,321.26,315.66,319.27,2360000,319.27
1954-06-10,319.27,321.85,318.20,320.12,1610000,320.12
1954-06-11,320.12,323.29,319.19,322.09,1630000,322.09
1954-06-14,322.09,323.54,320.67,322.65,1420000,322.65
1954-06-15,322.65,325.80,322.04,325.21,1630000,325.21
1954-06-16,325.21,328.67,325.00,327.28,2070000,327.28
1954-06-17,327.28,329.49,325.88,327.21,1810000,327.21
1954-06-18,327.21,329.07,325.73,327.91,1580000,327.91
1954-06-21,327.91,330.19,326.33,328.56,1820000,328.56
1954-06-22,328.56,330.99,327.40,329.51,2100000,329.51
1954-06-23,329.51,331.54,326.81,330.72,2090000,330.72
1954-06-24,330.72,333.84,329.58,332.20,2260000,332.20
1954-06-25,332.20,335.09,330.19,332.53,2060000,332.53
1954-06-28,332.53,337.30,331.29,336.12,1890000,336.12
1954-06-29,336.12,338.78,330.95,336.90,2580000,336.90
1954-06-30,336.90,337.96,332.20,333.53,1950000,333.53
1954-07-01,333.53,335.44,330.68,334.12,1860000,334.12
1954-07-02,334.12,338.64,333.00,337.66,1980000,337.66
1954-07-06,337.71,342.10,337.71,341.12,2560000,341.12
1954-07-07,341.12,343.20,338.15,340.34,2380000,340.34
1954-07-08,340.34,341.63,337.64,339.81,2080000,339.81
1954-07-09,339.81,342.91,337.62,341.25,2240000,341.25
1954-07-12,341.25,343.59,339.43,340.91,2330000,340.91
1954-07-13,340.91,342.82,338.53,340.04,2430000,340.04
1954-07-14,340.04,341.25,337.37,340.44,2520000,340.44
1954-07-15,340.44,343.01,339.17,341.06,3000000,341.06
1954-07-16,341.06,342.12,338.03,339.96,2540000,339.96
1954-07-19,339.96,340.87,336.96,338.64,2370000,338.64
1954-07-20,338.64,339.09,334.80,337.62,2580000,337.62
1954-07-21,337.62,341.06,336.46,339.98,2510000,339.98
1954-07-22,339.98,344.54,338.94,342.97,2890000,342.97
1954-07-23,342.97,344.92,341.51,343.48,2520000,343.48
1954-07-26,343.48,345.05,341.42,343.39,2110000,343.39
1954-07-27,343.39,346.41,342.06,344.69,2690000,344.69
1954-07-28,344.69,346.83,342.72,345.11,2740000,345.11
1954-07-29,345.11,347.77,344.01,346.15,2710000,346.15
1954-07-30,346.15,349.21,345.22,347.92,2800000,347.92
1954-08-02,347.92,351.29,346.22,349.57,2850000,349.57
1954-08-03,349.57,351.44,347.05,349.61,2970000,349.61
1954-08-04,349.61,351.50,345.75,349.74,3620000,349.74
1954-08-05,349.74,350.42,345.90,347.79,3150000,347.79
1954-08-06,347.02,347.02,339.64,343.06,3350000,343.06
1954-08-09,343.06,343.71,338.70,340.87,2280000,340.87
1954-08-10,340.87,345.60,340.61,343.56,2890000,343.56
1954-08-11,343.56,347.92,343.12,346.41,3440000,346.41
1954-08-12,346.41,348.53,344.31,345.84,2680000,345.84
1954-08-13,345.84,347.98,343.52,346.64,2500000,346.64
1954-08-16,346.64,350.91,346.11,349.61,2760000,349.61
1954-08-17,349.61,351.86,347.05,348.38,2900000,348.38
1954-08-18,348.38,350.00,344.77,348.51,2390000,348.51
1954-08-19,348.51,352.27,347.05,349.89,2320000,349.89
1954-08-20,349.89,352.20,348.59,350.38,2110000,350.38
1954-08-23,350.38,351.08,347.00,347.64,2020000,347.64
1954-08-24,347.64,348.19,344.26,346.32,2000000,346.32
1954-08-25,346.32,347.49,341.97,344.60,2280000,344.60
1954-08-26,344.60,345.35,341.10,343.35,2060000,343.35
1954-08-27,343.35,346.37,342.29,344.48,1740000,344.48
1954-08-30,344.48,345.07,339.53,341.25,1950000,341.25
1954-08-31,340.44,340.44,333.21,335.80,2640000,335.80
1954-09-01,335.80,340.42,334.97,338.13,1790000,338.13
1954-09-02,338.41,342.76,338.41,341.15,1600000,341.15
1954-09-03,341.15,343.80,340.23,343.10,1630000,343.10
1954-09-07,343.10,346.34,341.82,345.37,1860000,345.37
1954-09-08,345.37,348.25,344.92,346.07,1970000,346.07
1954-09-09,346.07,347.47,344.22,346.73,1700000,346.73
1954-09-10,346.73,349.38,345.50,347.83,1870000,347.83
1954-09-13,347.83,352.29,347.83,351.10,2030000,351.10
1954-09-14,351.10,353.92,350.06,351.78,2120000,351.78
1954-09-15,351.78,353.45,348.59,350.63,2110000,350.63
1954-09-16,350.63,353.43,349.06,352.37,1880000,352.37
1954-09-17,352.37,356.40,352.22,355.32,2250000,355.32
1954-09-20,355.32,357.32,353.11,353.48,2060000,353.48
1954-09-21,353.48,356.91,352.24,356.40,1770000,356.40
1954-09-22,356.40,359.46,356.13,358.36,2260000,358.36
1954-09-23,358.36,361.71,357.08,359.63,2340000,359.63
1954-09-24,359.63,362.90,357.97,361.67,2340000,361.67
1954-09-27,361.67,364.00,361.03,362.26,2190000,362.26
1954-09-28,362.26,366.02,361.12,363.32,1800000,363.32
1954-09-29,363.32,364.21,360.39,361.73,1810000,361.73
1954-09-30,361.73,362.98,358.95,360.46,1840000,360.46
1954-10-01,360.46,361.62,358.59,359.88,1850000,359.88
1954-10-04,359.88,364.21,359.35,362.73,2000000,362.73
1954-10-05,362.73,365.11,361.75,363.37,2300000,363.37
1954-10-06,363.37,366.02,362.43,364.43,2570000,364.43
1954-10-07,364.43,366.40,362.30,363.79,1810000,363.79
1954-10-08,363.79,366.04,362.35,363.77,2120000,363.77
1954-10-11,363.77,364.98,360.37,361.43,2100000,361.43
1954-10-12,361.12,361.12,357.95,359.57,1620000,359.57
1954-10-13,359.57,360.71,357.51,358.91,2070000,358.91
1954-10-14,358.91,359.74,353.94,354.69,2540000,354.69
1954-10-15,354.69,355.64,351.54,353.20,2250000,353.20
1954-10-18,353.20,355.64,351.84,354.35,1790000,354.35
1954-10-19,354.35,356.34,353.11,354.75,1900000,354.75
1954-10-20,354.75,358.72,354.69,357.42,2380000,357.42
1954-10-21,357.42,360.46,356.60,358.08,2320000,358.08
1954-10-22,358.08,360.31,356.81,358.61,2080000,358.61
1954-10-25,358.61,360.82,355.15,356.34,2340000,356.34
1954-10-26,356.34,358.29,354.73,356.32,2010000,356.32
1954-10-27,356.32,358.00,354.01,355.73,2030000,355.73
1954-10-28,355.73,357.55,353.60,354.56,2190000,354.56
1954-10-29,354.56,354.71,350.72,352.14,1900000,352.14
1954-11-01,352.14,354.90,350.16,353.96,1790000,353.96
1954-11-03,355.45,363.30,355.45,361.50,2700000,361.50
1954-11-04,361.99,368.50,361.99,366.95,3140000,366.95
1954-11-05,366.95,368.31,363.90,366.00,2950000,366.00
1954-11-08,366.00,371.60,365.28,369.46,3180000,369.46
1954-11-09,369.46,372.83,368.52,371.07,3240000,371.07
1954-11-10,371.07,374.00,368.88,371.88,2070000,371.88
1954-11-11,371.88,375.89,371.47,374.91,2960000,374.91
1954-11-12,374.91,379.73,374.19,377.10,3720000,377.10
1954-11-15,377.10,379.20,374.04,376.74,3080000,376.74
1954-11-16,376.74,380.77,373.85,379.39,3260000,379.39
1954-11-17,379.39,382.06,377.46,379.69,3830000,379.69
1954-11-18,379.69,381.32,376.29,377.44,3530000,377.44
1954-11-19,377.44,380.34,375.29,378.01,3130000,378.01
1954-11-22,378.01,381.21,376.82,379.47,3000000,379.47
1954-11-23,379.47,384.29,378.65,382.74,3690000,382.74
1954-11-24,382.74,387.05,382.47,384.63,3990000,384.63
1954-11-26,384.63,388.96,384.06,387.79,3010000,387.79
1954-11-29,387.79,390.72,385.90,388.51,3300000,388.51
1954-11-30,388.51,391.21,385.67,386.77,3440000,386.77
1954-12-01,386.77,388.68,381.81,384.04,3100000,384.04
1954-12-02,384.04,388.05,382.80,385.63,3190000,385.63
1954-12-03,385.63,391.74,385.58,389.60,3790000,389.60
1954-12-06,389.77,394.01,389.77,392.48,3960000,392.48
1954-12-07,392.48,395.67,390.32,393.88,3820000,393.88
1954-12-08,393.88,395.43,390.85,393.08,4150000,393.08
1954-12-09,393.08,393.56,388.75,391.53,3300000,391.53
1954-12-10,391.53,393.54,388.41,390.08,3250000,390.08
1954-12-13,390.08,391.87,387.73,389.79,2750000,389.79
1954-12-14,389.79,390.98,386.56,387.03,2650000,387.03
1954-12-15,387.03,389.96,385.03,388.92,2740000,388.92
1954-12-16,389.28,394.54,389.28,393.14,3390000,393.14
1954-12-17,393.14,396.34,391.85,394.94,3730000,394.94
1954-12-20,394.94,399.59,393.31,397.32,3770000,397.32
1954-12-21,397.32,400.04,395.35,398.11,3630000,398.11
1954-12-22,398.11,399.97,395.73,397.07,3460000,397.07
1954-12-23,397.07,398.85,395.28,397.15,3310000,397.15
1954-12-27,397.15,397.77,392.33,393.88,2970000,393.88
1954-12-28,393.88,399.61,392.06,398.51,3660000,398.51
1954-12-29,398.51,404.21,398.17,401.97,4430000,401.97
1954-12-30,401.97,404.41,399.42,401.97,3590000,401.97
1954-12-31,401.97,407.17,401.48,404.39,3840000,404.39
1955-01-03,404.39,412.47,403.58,408.89,4570000,408.89
1955-01-04,408.89,409.21,401.84,406.17,4420000,406.17
1955-01-05,405.39,405.39,396.41,397.24,4640000,397.24
1955-01-06,397.19,397.19,387.09,391.89,5300000,391.89
1955-01-07,391.91,396.88,391.91,395.60,4030000,395.60
1955-01-10,397.72,402.24,397.72,400.89,4300000,400.89
1955-01-11,400.89,402.88,398.02,400.25,3680000,400.25
1955-01-12,400.25,401.86,396.60,399.78,3400000,399.78
1955-01-13,399.78,402.12,396.28,398.34,3350000,398.34
1955-01-14,398.34,399.70,394.88,396.54,2630000,396.54
1955-01-17,396.54,396.75,387.54,388.20,3360000,388.20
1955-01-18,388.20,391.76,385.65,390.98,3020000,390.98
1955-01-19,391.19,395.81,391.19,392.31,2760000,392.31
1955-01-20,392.31,394.35,390.66,393.03,2210000,393.03
1955-01-21,393.03,397.64,392.50,395.90,2690000,395.90
1955-01-24,395.90,397.89,394.09,396.00,2910000,396.00
1955-01-25,396.00,397.85,392.14,397.00,3230000,397.00
1955-01-26,398.19,405.31,398.19,401.97,3860000,401.97
1955-01-27,401.97,406.98,400.21,402.60,3500000,402.60
1955-01-28,402.60,406.38,400.67,404.68,3290000,404.68
1955-01-31,404.68,410.61,404.27,408.83,3500000,408.83
1955-02-01,408.83,411.63,406.72,409.70,3320000,409.70
1955-02-02,409.70,410.17,405.42,407.11,3210000,407.11
1955-02-03,407.11,408.20,403.51,405.85,2890000,405.85
1955-02-04,405.85,411.17,405.09,409.76,3370000,409.76
1955-02-07,409.76,412.93,407.20,409.59,3610000,409.59
1955-02-08,409.59,410.78,403.73,405.70,3400000,405.70
1955-02-09,405.70,411.34,405.20,410.32,3360000,410.32
1955-02-10,410.41,414.90,410.41,412.89,3460000,412.89
1955-02-11,412.89,416.55,410.74,413.99,3260000,413.99
1955-02-14,413.99,415.42,410.26,411.39,2950000,411.39
1955-02-15,411.39,414.69,409.54,411.95,3510000,411.95
1955-02-16,411.95,414.27,408.91,409.98,3660000,409.98
1955-02-17,409.98,412.78,408.55,410.41,3030000,410.41
1955-02-18,410.41,414.62,409.07,411.63,3660000,411.63
1955-02-21,411.63,414.21,409.57,411.28,3010000,411.28
1955-02-23,411.28,413.04,409.72,411.48,3030000,411.48
1955-02-24,411.48,412.65,407.63,410.30,2920000,410.30
1955-02-25,410.30,411.17,406.35,409.50,2540000,409.50
1955-02-28,409.50,413.62,408.18,411.87,2620000,411.87
1955-03-01,411.87,416.10,411.24,413.71,2830000,413.71
1955-03-02,413.95,418.33,413.95,417.18,3370000,417.18
1955-03-03,417.18,420.61,416.25,418.33,3330000,418.33
1955-03-04,418.33,421.83,416.53,419.68,2770000,419.68
1955-03-07,419.68,420.85,415.69,416.84,2630000,416.84
1955-03-08,416.27,416.27,408.52,409.13,3160000,409.13
1955-03-09,409.13,409.22,400.84,404.90,3590000,404.90
1955-03-10,404.90,410.06,404.90,406.83,2760000,406.83
1955-03-11,406.66,406.66,398.56,401.08,3040000,401.08
1955-03-14,400.06,400.06,387.50,391.36,4220000,391.36
1955-03-15,391.36,399.67,391.18,399.28,3160000,399.28
1955-03-16,399.60,405.94,399.60,403.14,2900000,403.14
1955-03-17,403.14,406.14,401.41,405.23,2200000,405.23
1955-03-18,405.23,408.09,402.88,404.75,2050000,404.75
1955-03-21,404.75,406.16,401.64,402.40,2020000,402.40
1955-03-22,402.40,405.68,401.28,404.47,1910000,404.47
1955-03-23,405.68,411.32,405.68,410.87,2730000,410.87
1955-03-24,411.39,416.42,411.39,414.49,3170000,414.49
1955-03-25,414.49,416.64,412.06,414.77,2540000,414.77
1955-03-28,414.77,416.16,411.87,412.91,2540000,412.91
1955-03-29,412.91,415.10,411.39,413.73,2770000,413.73
1955-03-30,413.73,414.82,409.07,410.13,3410000,410.13
1955-03-31,410.13,413.21,407.96,409.70,2680000,409.70
1955-04-01,409.78,414.80,409.78,413.84,2660000,413.84
1955-04-04,413.84,416.71,412.10,412.97,2500000,412.97
1955-04-05,412.97,416.84,411.84,415.90,2100000,415.90
1955-04-06,415.90,419.33,414.75,416.42,2500000,416.42
1955-04-07,416.42,419.79,415.84,418.20,2330000,418.20
1955-04-11,418.20,420.89,416.27,418.77,2680000,418.77
1955-04-12,418.77,422.85,418.12,420.94,2770000,420.94
1955-04-13,420.94,424.19,419.87,421.57,2820000,421.57
1955-04-14,421.57,424.52,419.05,422.46,2890000,422.46
1955-04-15,422.46,427.23,421.71,425.45,3180000,425.45
1955-04-18,425.45,430.03,425.02,428.42,3080000,428.42
1955-04-19,428.42,429.25,425.30,427.88,2700000,427.88
1955-04-20,427.88,430.85,426.04,428.62,3090000,428.62
1955-04-21,428.62,431.18,425.54,428.45,2810000,428.45
1955-04-22,428.45,430.27,423.24,425.52,2800000,425.52
1955-04-25,425.52,428.34,420.52,426.86,2720000,426.86
1955-04-26,427.62,432.76,427.62,430.64,2720000,430.64
1955-04-27,430.64,432.07,425.41,428.10,2660000,428.10
1955-04-28,428.10,428.92,421.96,423.19,2550000,423.19
1955-04-29,423.19,426.99,422.82,425.65,2230000,425.65
1955-05-02,425.65,428.27,424.00,426.30,2220000,426.30
1955-05-03,426.30,426.84,420.81,422.78,2630000,422.78
1955-05-04,422.78,424.65,419.18,422.54,2220000,422.54
1955-05-05,422.54,425.56,421.22,423.39,2270000,423.39
1955-05-06,423.39,425.71,421.57,423.84,2250000,423.84
1955-05-09,423.84,426.32,422.43,424.32,2090000,424.32
1955-05-10,424.32,425.69,419.85,423.80,2150000,423.80
1955-05-11,423.80,425.02,419.03,420.29,2120000,420.29
1955-05-12,420.29,421.24,414.43,418.20,2830000,418.20
1955-05-13,418.20,421.98,417.03,419.57,1860000,419.57
1955-05-16,419.57,421.02,412.73,415.01,2160000,415.01
1955-05-17,415.01,417.05,412.60,414.12,1900000,414.12
1955-05-18,414.12,418.83,413.95,417.83,2010000,417.83
1955-05-19,417.83,421.57,417.16,419.72,2380000,419.72
1955-05-20,419.72,423.84,418.64,422.89,2240000,422.89
1955-05-23,422.89,425.22,419.75,420.32,1900000,420.32
1955-05-24,420.32,422.39,417.16,420.39,1650000,420.39
1955-05-25,420.39,423.44,419.63,421.77,2100000,421.77
1955-05-26,421.77,426.08,421.48,424.95,2260000,424.95
1955-05-27,424.95,427.71,423.68,425.66,2220000,425.66
1955-05-31,425.66,427.06,422.84,424.86,1990000,424.86
1955-06-01,424.86,426.75,422.48,424.88,2510000,424.88
1955-06-02,424.88,428.13,422.86,425.80,2610000,425.80
1955-06-03,425.88,430.25,425.88,428.53,2590000,428.53
1955-06-06,428.53,433.19,427.37,431.49,2560000,431.49
1955-06-07,431.49,437.99,430.93,434.55,3230000,434.55
1955-06-08,434.55,439.26,433.26,436.95,3300000,436.95
1955-06-09,436.95,439.80,434.32,435.07,2960000,435.07
1955-06-10,435.07,438.94,433.60,437.72,2470000,437.72
1955-06-13,437.72,442.23,437.65,440.17,2770000,440.17
1955-06-14,440.17,443.45,437.45,438.20,2860000,438.20
1955-06-15,438.45,443.47,438.45,441.93,2650000,441.93
1955-06-16,441.93,445.42,440.51,442.48,2760000,442.48
1955-06-17,442.48,445.04,440.96,444.08,2340000,444.08
1955-06-20,444.08,446.53,443.13,444.38,2490000,444.38
1955-06-21,444.38,448.52,443.27,446.80,2720000,446.80
1955-06-22,446.80,450.45,445.24,447.37,3010000,447.37
1955-06-23,447.37,451.49,445.67,448.82,2900000,448.82
1955-06-24,448.82,450.99,445.15,448.93,2410000,448.93
1955-06-27,448.93,451.53,446.64,449.86,2250000,449.86
1955-06-28,449.86,452.28,446.12,449.02,2180000,449.02
1955-06-29,449.02,451.13,444.74,449.70,2180000,449.70
1955-06-30,449.70,453.48,448.70,451.38,2370000,451.38
1955-07-01,451.38,456.11,449.50,453.82,2540000,453.82
1955-07-05,454.80,462.22,454.80,459.42,2680000,459.42
1955-07-06,460.89,471.15,460.89,467.41,3140000,467.41
1955-07-07,467.41,469.06,458.28,460.23,3300000,460.23
1955-07-08,460.23,465.08,456.68,461.18,2450000,461.18
1955-07-11,461.18,466.10,460.32,464.24,2420000,464.24
1955-07-12,464.24,468.99,460.62,462.97,2630000,462.97
1955-07-13,462.97,464.96,456.06,457.40,2360000,457.40
1955-07-14,457.40,460.71,454.82,458.49,1980000,458.49
1955-07-15,458.49,463.15,457.94,460.23,2230000,460.23
1955-07-18,460.23,463.45,458.08,460.07,2160000,460.07
1955-07-19,460.07,460.86,453.39,456.72,2300000,456.72
1955-07-20,456.72,459.89,454.34,458.10,2080000,458.10
1955-07-21,458.10,462.86,457.65,461.07,2530000,461.07
1955-07-22,461.07,466.28,460.73,464.69,2500000,464.69
1955-07-25,464.69,470.53,464.35,468.02,2500000,468.02
1955-07-26,468.02,471.73,465.14,468.41,2340000,468.41
1955-07-27,468.41,471.35,465.71,468.45,2170000,468.45
1955-07-28,468.45,470.74,463.26,466.46,2090000,466.46
1955-07-29,466.46,468.75,463.45,465.85,2070000,465.85
1955-08-01,465.85,467.48,458.71,460.25,2190000,460.25
1955-08-02,460.25,463.02,457.11,460.82,2260000,460.82
1955-08-03,460.82,463.60,459.17,460.98,2190000,460.98
1955-08-04,458.92,458.92,452.37,454.18,2210000,454.18
1955-08-05,454.18,458.44,453.62,456.40,1690000,456.40
1955-08-08,456.40,459.28,453.05,454.05,1730000,454.05
1955-08-09,453.30,453.30,445.67,448.84,2240000,448.84
1955-08-10,448.84,452.44,447.39,450.29,1580000,450.29
1955-08-11,450.29,456.22,449.75,455.18,1620000,455.18
1955-08-12,455.18,458.99,454.93,457.01,1530000,457.01
1955-08-15,457.01,458.87,453.84,456.09,1230000,456.09
1955-08-16,456.09,457.17,451.92,453.26,1520000,453.26
1955-08-17,453.26,454.66,449.88,452.85,1570000,452.85
1955-08-18,452.85,454.86,451.13,452.53,1560000,452.53
1955-08-19,452.53,454.66,450.67,453.57,1400000,453.57
1955-08-22,453.57,454.41,450.76,452.55,1430000,452.55
1955-08-23,452.55,457.88,451.17,457.35,1890000,457.35
1955-08-24,457.38,462.68,457.38,459.39,2140000,459.39
1955-08-25,459.39,462.93,458.40,461.27,2120000,461.27
1955-08-26,461.27,465.30,460.68,463.70,2200000,463.70
1955-08-29,463.70,466.62,463.08,464.37,1910000,464.37
1955-08-30,464.37,466.41,462.70,464.67,1740000,464.67
1955-08-31,464.80,469.51,464.80,468.18,1850000,468.18
1955-09-01,468.18,471.51,467.36,469.63,1860000,469.63
1955-09-02,469.63,473.52,469.47,472.53,1700000,472.53
1955-09-06,472.84,478.80,472.84,476.24,2360000,476.24
1955-09-07,476.24,478.50,473.00,475.20,2380000,475.20
1955-09-08,475.20,476.97,472.96,475.06,2470000,475.06
1955-09-09,475.06,476.87,472.48,474.59,2480000,474.59
1955-09-12,474.59,478.44,473.02,476.51,2520000,476.51
1955-09-13,476.51,482.76,475.54,480.93,2580000,480.93
1955-09-14,480.93,485.71,479.61,482.90,2570000,482.90
1955-09-15,482.90,485.73,480.04,481.56,2890000,481.56
1955-09-16,481.56,485.32,480.02,483.67,2540000,483.67
1955-09-19,483.67,487.79,482.42,483.80,2390000,483.80
1955-09-20,483.80,485.05,480.84,483.67,2090000,483.67
1955-09-21,483.67,488.02,482.97,485.98,2460000,485.98
1955-09-22,485.98,489.51,484.12,485.96,2550000,485.96
1955-09-23,485.96,489.94,483.44,487.45,2540000,487.45
1955-09-26,463.59,463.59,446.74,455.56,7720000,455.56
1955-09-27,456.22,467.42,456.22,465.93,5500000,465.93
1955-09-28,467.49,475.13,467.49,472.61,3780000,472.61
1955-09-29,472.61,474.08,467.37,468.68,2560000,468.68
1955-09-30,468.68,469.68,464.14,466.62,2140000,466.62
1955-10-03,465.40,465.40,454.85,455.70,2720000,455.70
1955-10-04,455.70,461.79,455.35,458.85,2020000,458.85
1955-10-05,458.85,464.60,458.79,461.14,1920000,461.14
1955-10-06,461.14,461.79,456.61,458.19,1690000,458.19
1955-10-07,458.19,458.74,451.05,454.41,2150000,454.41
1955-10-10,452.97,452.97,440.17,441.14,3100000,441.14
1955-10-11,441.14,444.04,433.19,438.59,3590000,438.59
1955-10-12,442.46,448.16,442.46,445.58,1900000,445.58
1955-10-13,445.58,451.30,443.68,444.91,1980000,444.91
1955-10-14,444.91,446.90,440.59,444.68,1640000,444.68
1955-10-17,444.68,450.75,443.68,446.13,1480000,446.13
1955-10-18,446.13,450.43,444.82,448.58,1550000,448.58
1955-10-19,448.76,454.44,448.76,453.09,1760000,453.09
1955-10-20,454.39,460.66,454.39,457.66,2160000,457.66
1955-10-21,457.66,460.39,455.49,458.47,1710000,458.47
1955-10-24,458.47,462.38,458.35,460.82,1820000,460.82
1955-10-25,460.82,463.02,457.48,458.40,1950000,458.40
1955-10-26,458.40,459.34,454.51,455.72,1660000,455.72
1955-10-27,455.72,458.97,452.31,453.77,1830000,453.77
1955-10-28,453.77,456.59,451.21,454.85,1720000,454.85
1955-10-31,454.85,458.31,453.84,454.87,1800000,454.87
1955-11-01,454.87,456.84,452.86,454.89,1590000,454.89
1955-11-02,454.89,456.18,452.12,454.92,1610000,454.92
1955-11-03,455.99,463.09,455.99,461.97,2260000,461.97
1955-11-04,461.97,468.70,461.03,467.35,2430000,467.35
1955-11-07,467.35,472.45,466.73,470.58,2230000,470.58
1955-11-09,470.58,476.68,469.29,473.90,2580000,473.90
1955-11-10,473.90,478.70,471.48,472.52,2550000,472.52
1955-11-11,472.52,478.01,472.21,476.54,2000000,476.54
1955-11-14,479.20,486.69,479.20,484.88,2760000,484.88
1955-11-15,484.88,490.35,480.84,487.07,2560000,487.07
1955-11-16,487.07,490.75,483.60,487.38,2460000,487.38
1955-11-17,487.38,488.99,484.17,485.26,2310000,485.26
1955-11-18,485.26,485.74,478.89,482.91,2320000,482.91
1955-11-21,482.91,483.48,476.42,477.30,1960000,477.30
1955-11-22,477.30,483.38,477.25,481.91,2270000,481.91
1955-11-23,481.91,485.97,480.72,482.62,2550000,482.62
1955-11-25,482.62,485.40,480.98,482.88,2190000,482.88
1955-11-28,482.88,485.81,479.87,480.96,2460000,480.96
1955-11-29,480.96,484.03,479.13,482.60,2370000,482.60
1955-11-30,482.60,485.95,481.53,483.26,2900000,483.26
1955-12-01,483.26,485.48,480.01,481.39,2370000,481.39
1955-12-02,481.39,483.88,478.87,482.72,2400000,482.72
1955-12-05,483.15,488.71,483.15,487.16,2440000,487.16
1955-12-06,487.16,490.56,485.55,486.73,2540000,486.73
1955-12-07,486.73,489.11,484.81,486.35,2480000,486.35
1955-12-08,486.35,489.68,484.83,487.80,2970000,487.80
1955-12-09,487.80,490.37,486.14,487.64,2660000,487.64
1955-12-12,487.42,487.42,482.41,483.72,2510000,483.72
1955-12-13,483.72,487.04,482.41,484.29,2430000,484.29
1955-12-14,484.29,485.48,479.70,480.84,2670000,480.84
1955-12-15,480.84,483.38,478.32,480.72,2260000,480.72
1955-12-16,480.72,484.17,479.87,482.08,2310000,482.08
1955-12-19,482.08,485.22,480.69,481.80,2380000,481.80
1955-12-20,481.80,483.87,478.59,481.84,2280000,481.84
1955-12-21,481.87,487.37,481.87,485.49,2540000,485.49
1955-12-22,485.49,489.45,484.56,486.08,2650000,486.08
1955-12-23,486.08,489.31,484.83,486.59,2090000,486.59
1955-12-27,486.59,488.91,484.00,485.81,2010000,485.81
1955-12-28,485.81,487.13,483.41,484.22,1990000,484.22
1955-12-29,484.22,487.18,482.77,484.56,2190000,484.56
1955-12-30,484.71,490.33,484.71,488.40,2820000,488.40
1956-01-03,488.40,490.92,484.27,485.78,2390000,485.78
1956-01-04,485.78,487.79,481.01,484.00,2290000,484.00
1956-01-05,484.00,487.25,482.31,484.02,2110000,484.02
1956-01-06,484.02,488.18,483.78,485.68,2570000,485.68
1956-01-09,485.68,487.91,478.62,479.74,2700000,479.74
1956-01-10,479.69,479.69,472.65,476.12,2640000,476.12
1956-01-11,476.12,481.33,475.85,478.42,2310000,478.42
1956-01-12,478.71,483.70,478.71,481.80,2330000,481.80
1956-01-13,481.80,484.41,479.96,481.80,2120000,481.80
1956-01-16,481.50,481.50,475.19,476.24,2260000,476.24
1956-01-17,476.24,480.55,475.12,477.73,2050000,477.73
1956-01-18,477.73,479.69,472.40,472.89,2110000,472.89
1956-01-19,472.89,473.43,466.60,468.49,2500000,468.49
1956-01-20,468.49,472.11,463.16,464.40,2430000,464.40
1956-01-23,464.40,465.85,458.21,462.35,2720000,462.35
1956-01-24,463.91,469.78,463.91,467.88,2160000,467.88
1956-01-25,467.93,472.57,467.93,470.71,1950000,470.71
1956-01-26,470.71,471.62,465.38,466.82,1840000,466.82
1956-01-27,466.82,468.73,463.33,466.56,1950000,466.56
1956-01-30,466.56,470.10,465.23,467.56,1830000,467.56
1956-01-31,467.56,471.99,466.78,470.74,1900000,470.74
1956-02-01,470.74,475.41,470.69,473.28,2010000,473.28
1956-02-02,473.28,475.51,470.54,473.43,1900000,473.43
1956-02-03,473.43,479.10,472.26,477.44,2110000,477.44
1956-02-06,477.44,481.80,475.88,478.57,2230000,478.57
1956-02-07,478.57,479.18,474.16,476.56,2060000,476.56
1956-02-08,476.56,478.52,470.08,471.23,2170000,471.23
1956-02-09,471.23,471.45,465.50,467.22,2080000,467.22
1956-02-10,467.22,470.25,465.14,467.66,1770000,467.66
1956-02-13,467.66,469.56,465.60,467.17,1420000,467.17
1956-02-14,467.17,468.24,463.89,465.72,1590000,465.72
1956-02-15,469.25,476.02,469.25,470.64,3000000,470.64
1956-02-16,470.64,471.79,467.80,469.61,1750000,469.61
1956-02-17,469.61,477.91,469.12,477.05,2840000,477.05
1956-02-20,477.05,480.21,473.28,476.46,2530000,476.46
1956-02-21,476.46,478.20,474.19,476.93,2240000,476.93
1956-02-23,477.03,482.75,477.03,481.50,2900000,481.50
1956-02-24,481.55,487.30,481.55,485.66,2890000,485.66
1956-02-27,485.66,488.06,482.50,485.00,2440000,485.00
1956-02-28,485.00,487.03,482.48,485.71,2540000,485.71
1956-02-29,485.71,491.09,482.77,483.65,3900000,483.65
1956-03-01,483.65,487.98,483.63,486.69,2410000,486.69
1956-03-02,486.69,491.07,485.88,488.84,2860000,488.84
1956-03-05,488.84,493.29,488.57,491.68,3090000,491.68
1956-03-06,491.68,494.42,489.77,491.41,2770000,491.41
1956-03-07,491.41,492.75,489.21,491.26,2380000,491.26
1956-03-08,491.26,493.95,489.82,492.36,2500000,492.36
1956-03-09,492.63,499.09,492.63,497.84,3430000,497.84
1956-03-12,497.84,502.03,496.59,500.24,3110000,500.24
1956-03-13,500.24,502.32,496.45,499.33,2790000,499.33
1956-03-14,499.36,505.60,499.36,503.88,3140000,503.88
1956-03-15,504.01,509.19,504.01,507.50,3270000,507.50
1956-03-16,507.50,509.61,504.67,507.60,3120000,507.60
1956-03-19,507.60,511.57,506.36,509.76,2570000,509.76
1956-03-20,509.76,514.69,507.13,512.62,2960000,512.62
1956-03-21,512.62,513.70,506.33,507.92,2930000,507.92
1956-03-22,507.92,512.21,505.85,510.94,2650000,510.94
1956-03-23,510.94,515.15,510.25,513.03,2980000,513.03
1956-03-26,513.03,515.05,509.81,512.42,2720000,512.42
1956-03-27,512.39,512.39,507.77,508.68,2540000,508.68
1956-03-28,508.68,511.61,506.21,510.25,2610000,510.25
1956-03-29,510.25,515.86,509.36,511.79,3480000,511.79
1956-04-02,511.79,519.10,510.67,515.10,3120000,515.10
1956-04-03,515.10,519.85,513.33,515.91,2760000,515.91
1956-04-04,515.91,519.88,513.54,518.65,2760000,518.65
1956-04-05,518.65,522.86,514.90,516.57,2950000,516.57
1956-04-06,516.57,522.12,516.28,521.05,2600000,521.05
1956-04-09,521.05,524.37,517.40,518.52,2760000,518.52
1956-04-10,516.72,516.72,508.24,510.04,2590000,510.04
1956-04-11,510.04,514.61,508.89,512.70,2440000,512.70
1956-04-12,512.70,515.03,508.27,509.15,2700000,509.15
1956-04-13,509.15,511.61,506.73,509.99,2450000,509.99
1956-04-16,509.99,512.83,506.99,509.15,2310000,509.15
1956-04-17,509.15,511.11,505.81,507.95,2330000,507.95
1956-04-18,507.95,511.03,504.61,506.55,2470000,506.55
1956-04-19,506.55,507.95,502.45,504.33,2210000,504.33
1956-04-20,504.33,508.66,503.91,507.20,2320000,507.20
1956-04-23,507.20,510.77,506.00,507.28,2440000,507.28
1956-04-24,507.28,508.95,501.77,503.36,2500000,503.36
1956-04-25,503.36,505.48,500.99,503.02,2270000,503.02
1956-04-26,503.86,508.92,503.86,507.12,2630000,507.12
1956-04-27,507.95,513.98,507.95,512.03,2760000,512.03
1956-04-30,512.03,518.42,511.19,516.12,2730000,516.12
1956-05-01,516.12,516.88,511.24,513.96,2500000,513.96
1956-05-02,513.96,515.08,510.93,512.78,2440000,512.78
1956-05-03,512.78,516.57,511.43,514.03,2640000,514.03
1956-05-04,514.03,519.80,513.49,516.44,2860000,516.44
1956-05-07,516.44,518.50,511.74,512.89,2550000,512.89
1956-05-08,512.89,513.62,508.03,509.13,2440000,509.13
1956-05-09,509.13,511.74,506.05,508.16,2550000,508.16
1956-05-10,508.16,509.44,499.86,501.56,2850000,501.56
1956-05-11,501.56,503.18,497.57,501.25,2450000,501.25
1956-05-14,501.25,505.79,496.00,497.28,2440000,497.28
1956-05-15,497.28,497.86,490.73,494.83,2650000,494.83
1956-05-16,494.83,497.67,490.97,492.69,2080000,492.69
1956-05-17,492.69,497.93,492.22,496.63,1970000,496.63
1956-05-18,496.63,500.65,494.75,496.39,2020000,496.39
1956-05-21,496.13,496.13,488.93,491.62,1940000,491.62
1956-05-22,490.08,490.08,481.86,484.13,2290000,484.13
1956-05-23,484.13,487.60,479.38,480.16,2140000,480.16
1956-05-24,480.16,481.81,471.71,473.51,2600000,473.51
1956-05-25,473.51,477.79,469.31,472.49,2570000,472.49
1956-05-28,472.49,474.16,463.85,468.81,2780000,468.81
1956-05-29,470.43,478.99,470.43,477.68,2430000,477.68
1956-05-31,477.68,483.53,476.43,478.05,2020000,478.05
1956-06-01,478.05,481.52,475.54,480.63,1440000,480.63
1956-06-04,480.63,484.60,479.48,483.22,1500000,483.22
1956-06-05,483.22,485.82,481.73,483.19,1650000,483.19
1956-06-06,483.19,483.36,477.95,480.54,1460000,480.54
1956-06-07,480.54,485.20,480.14,482.99,1630000,482.99
1956-06-08,480.83,480.83,467.99,475.29,3630000,475.29
1956-06-11,476.15,481.22,476.15,479.41,2000000,479.41
1956-06-12,479.41,486.10,478.70,485.49,1900000,485.49
1956-06-13,485.49,489.69,484.45,487.08,1760000,487.08
1956-06-14,487.08,488.02,483.99,485.52,1670000,485.52
1956-06-15,485.52,487.58,484.15,485.91,1550000,485.91
1956-06-18,485.91,487.30,482.90,483.91,1440000,483.91
1956-06-19,483.91,486.38,481.18,484.52,1430000,484.52
1956-06-20,484.52,487.05,482.70,485.00,1670000,485.00
1956-06-21,485.06,490.45,485.06,488.26,1820000,488.26
1956-06-22,488.26,491.46,486.12,487.95,1630000,487.95
1956-06-25,487.95,489.74,485.34,486.43,1500000,486.43
1956-06-26,486.43,490.77,484.83,489.37,1730000,489.37
1956-06-27,489.37,494.16,488.85,492.04,2090000,492.04
1956-06-28,492.04,494.34,488.91,492.50,1900000,492.50
1956-06-29,492.50,494.82,489.85,492.78,1780000,492.78
1956-07-02,492.78,493.65,488.36,491.92,1610000,491.92
1956-07-03,491.92,496.97,491.02,495.74,1840000,495.74
1956-07-05,495.74,502.51,494.67,500.54,2240000,500.54
1956-07-06,500.54,506.24,500.08,504.14,2180000,504.14
1956-07-09,504.14,509.08,503.24,506.52,2180000,506.52
1956-07-10,506.52,510.72,504.85,508.34,2450000,508.34
1956-07-11,508.34,511.92,507.20,509.65,2520000,509.65
1956-07-12,509.65,511.05,505.26,507.44,2180000,507.44
1956-07-13,507.44,512.36,506.46,511.10,2020000,511.10
1956-07-16,511.10,515.19,510.17,512.98,2260000,512.98
1956-07-17,512.98,516.78,510.91,514.43,2520000,514.43
1956-07-18,514.43,517.59,511.73,513.39,2530000,513.39
1956-07-19,513.39,515.96,511.65,513.86,1950000,513.86
1956-07-20,513.86,516.37,512.36,514.57,2020000,514.57
1956-07-23,514.57,516.01,511.65,513.61,1970000,513.61
1956-07-24,513.61,516.78,511.26,513.17,2040000,513.17
1956-07-25,513.17,516.80,511.67,514.13,2220000,514.13
1956-07-26,514.13,517.62,513.20,515.85,2060000,515.85
1956-07-27,515.85,516.50,507.85,512.30,2240000,512.30
1956-07-30,512.30,515.22,508.59,513.42,2100000,513.42
1956-07-31,513.42,519.97,512.85,517.81,2520000,517.81
1956-08-01,517.81,521.50,515.55,518.69,2230000,518.69
1956-08-02,518.69,523.33,516.83,520.95,2530000,520.95
1956-08-03,520.95,522.72,517.51,520.27,2210000,520.27
1956-08-06,518.85,518.85,509.65,513.88,2280000,513.88
1956-08-07,513.88,518.30,511.67,515.88,2180000,515.88
1956-08-08,515.88,521.41,515.33,518.74,2480000,518.74
1956-08-09,518.74,523.24,517.13,519.04,2550000,519.04
1956-08-10,519.04,519.67,513.15,517.38,2040000,517.38
1956-08-13,517.38,518.25,512.08,514.40,1730000,514.40
1956-08-14,514.40,519.23,512.77,517.27,1790000,517.27
1956-08-15,517.27,521.11,516.01,517.70,2000000,517.70
1956-08-16,517.70,519.42,514.73,517.19,1790000,517.19
1956-08-17,517.19,518.52,514.13,515.79,1720000,515.79
1956-08-20,515.79,516.26,510.12,511.24,1770000,511.24
1956-08-21,509.25,509.25,500.84,505.43,2440000,505.43
1956-08-22,505.43,507.72,501.60,502.34,1570000,502.34
1956-08-23,502.34,508.95,502.23,507.06,1590000,507.06
1956-08-24,507.06,510.77,505.83,507.91,1530000,507.91
1956-08-27,507.91,510.28,504.58,505.70,1420000,505.70
1956-08-28,505.70,507.74,502.26,503.05,1400000,503.05
1956-08-29,503.05,504.25,498.85,500.90,1530000,500.90
1956-08-30,499.91,499.91,492.19,495.96,2050000,495.96
1956-08-31,495.96,503.51,495.96,502.04,1620000,502.04
1956-09-04,502.04,508.32,501.17,507.66,1790000,507.66
1956-09-05,507.66,512.68,507.34,509.82,2130000,509.82
1956-09-06,509.82,512.25,507.74,509.49,1550000,509.49
1956-09-07,509.49,509.55,504.39,506.76,1690000,506.76
1956-09-10,506.76,509.79,503.92,505.56,1860000,505.56
1956-09-11,505.56,505.63,499.26,502.16,1920000,502.16
1956-09-12,502.16,504.43,498.43,499.97,1930000,499.97
1956-09-13,499.97,502.92,497.56,499.69,2000000,499.69
1956-09-14,499.69,503.39,497.94,500.32,2110000,500.32
1956-09-17,500.32,502.40,496.49,498.76,1940000,498.76
1956-09-18,498.76,499.12,490.50,493.45,2200000,493.45
1956-09-19,493.45,494.66,487.68,488.72,2040000,488.72
1956-09-20,488.72,489.40,482.86,487.13,2150000,487.13
1956-09-21,488.00,493.86,488.00,490.33,2110000,490.33
1956-09-24,490.33,492.08,486.53,487.70,1840000,487.70
1956-09-25,487.70,488.31,479.57,481.08,2100000,481.08
1956-09-26,481.08,483.46,474.86,481.60,2370000,481.60
1956-09-27,481.60,485.21,477.85,479.76,1770000,479.76
1956-09-28,479.76,481.13,474.23,475.25,1720000,475.25
1956-10-01,475.25,475.38,463.83,468.70,2600000,468.70
1956-10-02,468.73,477.11,468.73,475.41,2400000,475.41
1956-10-03,476.97,484.06,476.97,482.04,2180000,482.04
1956-10-04,482.04,483.98,478.37,481.24,1600000,481.24
1956-10-05,481.24,483.62,478.86,482.39,1580000,482.39
1956-10-08,482.39,486.47,481.54,483.38,1450000,483.38
1956-10-09,483.38,483.68,479.22,481.32,1220000,481.32
1956-10-10,481.32,487.54,480.37,487.32,1620000,487.32
1956-10-11,487.32,491.18,485.90,488.06,1760000,488.06
1956-10-12,488.06,490.93,486.36,490.19,1330000,490.19
1956-10-15,490.19,493.01,487.76,489.40,1610000,489.40
1956-10-16,489.40,490.58,485.10,487.57,1580000,487.57
1956-10-17,487.57,488.83,482.47,484.66,1640000,484.66
1956-10-18,484.66,487.35,481.57,486.31,1640000,486.31
1956-10-19,486.31,489.46,484.45,486.12,1720000,486.12
1956-10-22,486.12,487.98,483.95,485.27,1430000,485.27
1956-10-23,485.27,487.05,483.19,485.05,1390000,485.05
1956-10-24,485.05,485.90,481.05,482.67,1640000,482.67
1956-10-25,482.67,483.30,478.29,481.08,1580000,481.08
1956-10-26,481.08,487.07,480.91,486.06,1800000,486.06
1956-10-29,486.06,494.11,484.83,486.94,2420000,486.94
1956-10-30,486.94,488.58,483.40,486.47,1830000,486.47
1956-10-31,486.47,486.47,476.83,479.85,2280000,479.85
1956-11-01,480.23,488.72,480.23,487.62,1890000,487.62
1956-11-02,487.62,493.40,486.42,490.47,2180000,490.47
1956-11-05,490.47,497.70,488.72,495.37,2830000,495.37
1956-11-07,495.37,500.52,490.22,491.15,2650000,491.15
1956-11-08,491.15,491.32,483.21,488.72,1970000,488.72
1956-11-09,488.72,490.50,483.57,485.35,1690000,485.35
1956-11-12,485.35,488.91,483.60,487.05,1600000,487.05
1956-11-13,487.05,490.71,484.99,486.69,2140000,486.69
1956-11-14,486.69,487.27,479.96,482.36,2290000,482.36
1956-11-15,482.36,486.28,479.11,480.20,2210000,480.20
1956-11-16,480.20,483.51,478.15,480.67,1820000,480.67
1956-11-19,480.67,481.05,472.54,474.56,2560000,474.56
1956-11-20,474.56,475.66,468.16,470.07,2240000,470.07
1956-11-21,470.07,472.37,466.16,467.91,2310000,467.91
1956-11-23,467.91,473.69,466.73,472.56,1880000,472.56
1956-11-26,472.56,476.89,468.73,470.29,2230000,470.29
1956-11-27,470.29,472.18,467.25,470.18,2130000,470.18
1956-11-28,470.18,472.81,465.20,466.10,2190000,466.10
1956-11-29,466.10,468.10,460.41,466.62,2440000,466.62
1956-11-30,467.09,474.59,467.09,472.78,2300000,472.78
1956-12-03,474.26,482.80,474.26,480.61,2570000,480.61
1956-12-04,480.61,483.82,479.08,481.38,2180000,481.38
1956-12-05,481.38,490.71,480.61,488.55,2360000,488.55
1956-12-06,488.55,495.18,487.32,492.74,2470000,492.74
1956-12-07,492.74,497.09,491.21,494.79,2400000,494.79
1956-12-10,494.79,498.95,492.14,493.18,2600000,493.18
1956-12-11,493.18,494.44,487.68,490.36,2210000,490.36
1956-12-12,490.36,491.75,486.06,487.51,2180000,487.51
1956-12-13,487.51,492.77,486.03,490.47,2370000,490.47
1956-12-14,490.47,493.75,488.69,492.08,2450000,492.08
1956-12-17,492.08,497.26,490.82,493.75,2500000,493.75
1956-12-18,493.75,497.70,491.97,495.09,2370000,495.09
1956-12-19,495.09,497.15,492.19,493.81,1900000,493.81
1956-12-20,493.81,494.57,489.29,490.44,2060000,490.44
1956-12-21,490.44,496.22,489.10,494.38,2380000,494.38
1956-12-26,494.38,500.32,494.00,496.74,2440000,496.74
1956-12-27,496.74,499.39,494.79,496.38,2420000,496.38
1956-12-28,496.38,498.68,493.89,496.41,2790000,496.41
1956-12-31,496.41,501.56,494.96,499.47,3680000,499.47
1957-01-02,499.47,501.01,492.06,496.03,1960000,496.03
1957-01-03,496.03,501.56,494.16,499.20,2260000,499.20
1957-01-04,499.20,502.57,496.24,498.22,2710000,498.22
1957-01-07,498.22,500.90,491.78,495.20,2500000,495.20
1957-01-08,495.20,497.20,491.29,493.86,2230000,493.86
1957-01-09,493.86,496.90,490.77,493.21,2330000,493.21
1957-01-10,493.21,498.00,492.74,495.51,2470000,495.51
1957-01-11,495.51,497.78,492.11,493.81,2340000,493.81
1957-01-14,493.81,494.49,487.65,489.29,2350000,489.29
1957-01-15,489.29,490.41,482.94,484.75,2370000,484.75
1957-01-16,484.75,488.28,483.19,485.05,2210000,485.05
1957-01-17,485.05,486.91,481.08,484.01,2140000,484.01
1957-01-18,484.01,486.42,476.23,477.46,2400000,477.46
1957-01-21,477.46,478.29,471.06,475.90,2740000,475.90
1957-01-22,475.90,480.45,475.71,477.49,1920000,477.49
1957-01-23,477.49,481.24,475.25,479.93,1920000,479.93
1957-01-24,479.93,483.57,478.34,481.30,1910000,481.30
1957-01-25,481.30,481.76,475.19,478.34,2010000,478.34
1957-01-28,478.34,478.48,473.14,474.59,1700000,474.59
1957-01-29,474.59,478.31,473.19,476.92,1800000,476.92
1957-01-30,476.92,481.95,476.42,480.53,1950000,480.53
1957-01-31,480.53,483.02,478.04,479.16,1920000,479.16
1957-02-01,479.16,479.76,474.43,477.22,1680000,477.22
1957-02-04,477.22,479.54,475.49,477.19,1750000,477.19
1957-02-05,476.18,476.18,466.65,469.96,2610000,469.96
1957-02-06,469.96,472.02,466.40,470.81,2110000,470.81
1957-02-07,470.81,473.93,467.42,468.71,1840000,468.71
1957-02-08,468.71,468.88,463.19,466.29,2120000,466.29
1957-02-11,465.50,465.50,456.01,457.44,2740000,457.44
1957-02-12,457.44,459.87,453.07,454.82,2550000,454.82
1957-02-13,454.87,462.70,454.87,462.14,2380000,462.14
1957-02-14,462.14,467.04,459.69,461.56,2220000,461.56
1957-02-15,461.56,468.83,459.37,468.07,2060000,468.07
1957-02-18,468.07,471.22,465.21,467.40,1800000,467.40
1957-02-19,467.40,469.23,463.63,466.84,1670000,466.84
1957-02-20,466.84,471.10,465.99,469.00,1790000,469.00
1957-02-21,469.00,470.08,465.15,466.93,1680000,466.93
1957-02-25,466.93,469.00,463.40,466.90,1710000,466.90
1957-02-26,466.90,470.34,465.76,467.72,1580000,467.72
1957-02-27,467.72,469.00,463.95,466.26,1620000,466.26
1957-02-28,466.26,468.50,463.51,464.62,1620000,464.62
1957-03-01,464.62,469.76,463.66,468.91,1700000,468.91
1957-03-04,468.91,472.97,468.15,471.48,1890000,471.48
1957-03-05,471.48,475.13,471.04,472.88,1860000,472.88
1957-03-06,472.88,475.77,470.43,474.87,1840000,474.87
1957-03-07,474.87,477.58,472.62,474.17,1830000,474.17
1957-03-08,474.17,474.40,470.40,471.63,1630000,471.63
1957-03-11,471.63,472.06,467.37,469.50,1650000,469.50
1957-03-12,469.50,471.45,466.69,470.31,1600000,470.31
1957-03-13,470.31,474.37,469.88,472.53,1840000,472.53
1957-03-14,472.53,475.45,471.39,473.93,1580000,473.93
1957-03-15,473.93,476.12,471.19,474.28,1600000,474.28
1957-03-18,474.28,474.66,470.17,472.30,1450000,472.30
1957-03-19,472.30,475.22,471.01,473.93,1540000,473.93
1957-03-20,473.93,476.38,472.85,473.93,1830000,473.93
1957-03-21,473.93,475.98,471.36,474.02,1630000,474.02
1957-03-22,474.02,475.57,471.04,472.94,1610000,472.94
1957-03-25,472.94,474.05,469.70,471.51,1590000,471.51
1957-03-26,471.51,474.02,468.91,472.24,1660000,472.24
1957-03-27,472.24,475.10,471.01,473.12,1710000,473.12
1957-03-28,473.12,476.88,472.27,475.01,1930000,475.01
1957-03-29,475.01,477.32,473.14,474.81,1650000,474.81
1957-04-01,474.81,476.82,473.09,474.98,1620000,474.98
1957-04-02,474.98,478.40,473.70,477.55,2300000,477.55
1957-04-03,477.55,481.08,476.73,478.31,2160000,478.31
1957-04-04,478.31,479.62,475.45,477.43,1820000,477.43
1957-04-05,477.43,479.45,475.68,477.61,1830000,477.61
1957-04-08,477.61,480.44,475.86,479.04,1950000,479.04
1957-04-09,479.04,484.32,478.40,482.66,2400000,482.66
1957-04-10,482.66,486.98,482.02,485.17,2920000,485.17
1957-04-11,485.17,486.86,481.75,484.70,2350000,484.70
1957-04-12,484.70,488.76,482.78,486.72,2370000,486.72
1957-04-15,486.72,488.53,483.62,485.84,2010000,485.84
1957-04-16,485.84,487.15,482.69,484.32,1890000,484.32
1957-04-17,484.32,487.47,482.22,485.02,2290000,485.02
1957-04-18,485.02,489.43,483.51,488.03,2480000,488.03
1957-04-22,488.03,491.59,485.90,488.79,2560000,488.79
1957-04-23,488.79,494.10,487.12,491.88,2840000,491.88
1957-04-24,491.88,497.22,489.87,493.66,2990000,493.66
1957-04-25,493.66,496.03,490.19,492.29,2640000,492.29
1957-04-26,492.29,493.92,488.41,491.50,2380000,491.50
1957-04-29,491.50,496.67,490.77,493.95,2290000,493.95
1957-04-30,493.95,496.49,491.62,494.36,2200000,494.36
1957-05-01,494.36,498.04,493.05,495.76,2310000,495.76
1957-05-02,495.76,501.13,494.98,498.56,2860000,498.56
1957-05-03,498.56,501.34,495.00,497.54,2390000,497.54
1957-05-06,497.54,500.29,494.86,496.32,2210000,496.32
1957-05-07,496.32,497.78,492.29,494.68,2300000,494.68
1957-05-08,494.68,498.13,493.34,496.73,2590000,496.73
1957-05-09,496.73,499.21,494.80,496.76,2520000,496.76
1957-05-10,496.76,500.46,495.15,498.30,2430000,498.30
1957-05-13,498.51,503.93,498.51,502.21,2720000,502.21
1957-05-14,502.21,504.43,498.16,500.46,2580000,500.46
1957-05-15,500.46,504.87,498.27,501.98,2590000,501.98
1957-05-16,501.98,507.06,501.16,504.84,2690000,504.84
1957-05-17,504.84,508.87,503.58,505.60,2510000,505.60
1957-05-20,505.60,508.75,503.82,505.98,2300000,505.98
1957-05-21,505.98,507.90,503.32,506.04,2370000,506.04
1957-05-22,506.04,506.82,502.36,504.43,2060000,504.43
1957-05-23,504.43,506.04,500.90,504.02,2110000,504.02
1957-05-24,504.02,506.94,502.15,504.02,2340000,504.02
1957-05-27,504.02,505.07,497.89,499.21,2290000,499.21
1957-05-28,499.21,499.62,494.42,497.72,2070000,497.72
1957-05-29,498.10,503.56,498.10,502.18,2270000,502.18
1957-05-31,502.18,507.76,501.57,504.93,2050000,504.93
1957-06-03,504.93,507.96,500.46,503.76,2050000,503.76
1957-06-04,503.76,506.68,499.53,502.97,2200000,502.97
1957-06-05,502.97,504.37,499.38,502.07,1940000,502.07
1957-06-06,502.07,506.39,501.13,504.55,2300000,504.55
1957-06-07,504.55,508.14,502.88,505.63,2380000,505.63
1957-06-10,505.63,507.87,497.78,503.76,2050000,503.76
1957-06-11,504.93,511.70,504.93,509.48,2850000,509.48
1957-06-12,509.48,513.36,507.76,509.66,2600000,509.66
1957-06-13,509.66,514.27,508.23,511.58,2630000,511.58
1957-06-14,511.58,514.38,508.93,511.79,2090000,511.79
1957-06-17,511.79,516.81,510.38,513.19,2220000,513.19
1957-06-18,513.19,515.20,506.68,511.32,2440000,511.32
1957-06-19,511.32,512.69,505.28,505.92,2220000,505.92
1957-06-20,505.92,507.87,501.31,503.56,2050000,503.56
1957-06-21,503.56,504.52,497.81,500.00,1970000,500.00
1957-06-24,500.00,500.99,492.87,497.08,2040000,497.08
1957-06-25,497.69,504.69,497.69,501.98,2000000,501.98
1957-06-26,501.98,504.75,498.24,500.78,1870000,500.78
1957-06-27,500.78,504.29,498.36,503.03,1800000,503.03
1957-06-28,503.03,506.53,500.81,503.29,1770000,503.29
1957-07-01,503.29,506.18,500.75,503.29,1840000,503.29
1957-07-02,503.29,509.36,502.86,507.55,2450000,507.55
1957-07-03,507.99,515.23,507.99,513.25,2720000,513.25
1957-07-05,513.42,518.70,513.42,516.89,2240000,516.89
1957-07-08,516.89,521.71,515.32,518.41,2840000,518.41
1957-07-09,518.41,520.22,513.51,516.37,2450000,516.37
1957-07-10,516.37,521.68,515.11,519.81,2880000,519.81
1957-07-11,519.81,522.20,515.00,517.97,2830000,517.97
1957-07-12,517.97,521.94,514.88,520.77,2240000,520.77
1957-07-15,520.77,522.91,516.60,520.16,2480000,520.16
1957-07-16,520.16,523.11,516.28,517.42,2510000,517.42
1957-07-17,517.42,518.64,513.13,515.11,2060000,515.11
1957-07-18,515.11,519.34,513.33,515.64,2130000,515.64
1957-07-19,515.64,517.94,512.08,515.73,1930000,515.73
1957-07-22,515.73,518.24,513.62,515.32,1950000,515.32
1957-07-23,515.32,517.65,513.33,515.61,1840000,515.61
1957-07-24,515.61,518.24,512.46,515.78,1730000,515.78
1957-07-25,515.78,518.26,514.15,516.69,1800000,516.69
1957-07-26,516.69,517.97,512.89,514.59,1710000,514.59
1957-07-29,514.59,515.64,507.00,508.25,1990000,508.25
1957-07-30,508.25,510.44,504.90,508.93,1780000,508.93
1957-07-31,508.93,512.69,507.26,508.52,1830000,508.52
1957-08-01,508.52,509.98,504.69,506.21,1660000,506.21
1957-08-02,506.21,508.66,501.98,505.10,1610000,505.10
1957-08-05,505.10,505.57,498.62,500.78,1790000,500.78
1957-08-06,500.72,500.72,493.55,494.13,1910000,494.13
1957-08-07,494.13,499.59,490.25,498.48,2460000,498.48
1957-08-08,498.48,500.90,495.03,496.87,1690000,496.87
1957-08-09,496.87,498.59,493.46,496.78,1570000,496.78
1957-08-12,496.23,496.23,489.90,492.32,1650000,492.32
1957-08-13,492.32,495.68,489.96,492.14,1580000,492.14
1957-08-14,492.14,493.55,484.32,485.93,2040000,485.93
1957-08-15,485.93,490.28,482.10,487.30,2040000,487.30
1957-08-16,487.30,490.42,485.37,488.20,1470000,488.20
1957-08-19,487.68,487.68,478.16,478.95,2040000,478.95
1957-08-20,478.95,485.49,474.52,483.86,2700000,483.86
1957-08-21,483.86,488.23,482.10,485.14,1720000,485.14
1957-08-22,485.14,485.29,479.77,481.46,1500000,481.46
1957-08-23,481.46,481.73,474.81,475.74,1960000,475.74
1957-08-26,475.74,476.44,469.03,470.14,2680000,470.14
1957-08-27,470.84,479.36,470.84,477.55,2250000,477.55
1957-08-28,477.55,482.75,476.38,477.79,1840000,477.79
1957-08-29,477.79,478.19,471.98,476.06,1630000,476.06
1957-08-30,476.71,484.82,476.71,484.35,1600000,484.35
1957-09-03,484.35,487.59,481.32,486.13,1490000,486.13
1957-09-04,486.13,486.19,481.35,482.60,1260000,482.60
1957-09-05,481.64,481.64,476.76,479.51,1420000,479.51
1957-09-06,479.51,481.87,477.06,478.63,1320000,478.63
1957-09-09,478.49,478.49,472.77,474.28,1420000,474.28
1957-09-10,474.28,476.53,468.77,470.23,1870000,470.23
1957-09-11,470.23,475.30,467.10,474.40,2130000,474.40
1957-09-12,474.40,482.31,473.99,480.56,2010000,480.56
1957-09-13,480.56,483.68,478.72,481.02,1620000,481.02
1957-09-16,481.02,481.05,476.30,478.08,1290000,478.08
1957-09-17,478.08,480.44,474.17,478.28,1490000,478.28
1957-09-18,478.28,481.08,476.88,478.60,1540000,478.60
1957-09-19,478.60,479.59,475.01,476.12,1520000,476.12
1957-09-20,474.55,474.55,466.75,468.42,2340000,468.42
1957-09-23,465.97,465.97,457.15,458.96,3160000,458.96
1957-09-24,458.96,466.02,457.30,462.87,2840000,462.87
1957-09-25,462.87,463.57,452.19,456.95,2770000,456.95
1957-09-26,456.95,460.60,452.98,457.01,2130000,457.01
1957-09-27,457.01,462.40,454.20,456.89,1750000,456.89
1957-09-30,456.89,459.28,454.70,456.30,1520000,456.30
1957-10-01,456.30,461.91,455.55,460.80,1680000,460.80
1957-10-02,461.79,468.15,461.79,465.03,1760000,465.03
1957-10-03,465.03,466.84,461.67,465.82,1590000,465.82
1957-10-04,465.82,466.02,460.71,461.70,1520000,461.70
1957-10-07,461.70,462.14,451.81,452.42,2490000,452.42
1957-10-08,452.42,454.87,446.82,450.56,3190000,450.56
1957-10-09,450.56,456.51,450.12,451.40,2120000,451.40
1957-10-10,451.31,451.31,439.44,441.71,3300000,441.71
1957-10-11,441.71,443.58,434.15,441.16,4460000,441.16
1957-10-14,441.16,446.06,437.74,443.78,2770000,443.78
1957-10-15,443.78,450.93,443.61,447.90,2620000,447.90
1957-10-16,447.90,450.09,442.97,443.93,2050000,443.93
1957-10-17,442.24,442.24,433.86,436.87,3060000,436.87
1957-10-18,436.87,439.70,432.69,433.83,2670000,433.83
1957-10-21,433.83,434.36,421.20,423.06,4670000,423.06
1957-10-22,423.06,426.48,416.15,419.79,5090000,419.79
1957-10-23,425.46,438.59,425.46,437.13,4600000,437.13
1957-10-24,437.13,443.38,434.15,436.40,4030000,436.40
1957-10-25,436.40,436.95,428.90,435.15,2400000,435.15
1957-10-28,435.00,435.00,429.37,432.14,1800000,432.14
1957-10-29,432.14,439.61,431.59,435.76,1860000,435.76
1957-10-30,435.76,441.74,435.38,440.28,2060000,440.28
1957-10-31,440.28,446.06,439.03,441.04,2170000,441.04
1957-11-01,438.76,438.76,431.50,434.71,2060000,434.71
1957-11-04,434.71,435.20,425.46,434.04,2380000,434.04
1957-11-06,434.04,440.60,434.01,435.82,2550000,435.82
1957-11-07,435.82,440.49,432.14,438.91,2580000,438.91
1957-11-08,438.65,438.65,432.11,434.12,2140000,434.12
1957-11-11,434.12,437.16,432.37,434.94,1540000,434.94
1957-11-12,434.94,435.96,428.70,429.75,2050000,429.75
1957-11-13,429.75,432.61,426.51,430.07,2120000,430.07
1957-11-14,430.07,434.94,426.89,427.94,2450000,427.94
1957-11-15,434.50,442.82,434.50,439.35,3510000,439.35
1957-11-18,439.35,439.48,432.49,434.96,2110000,434.96
1957-11-19,434.96,435.84,427.23,431.73,2240000,431.73
1957-11-20,431.73,435.22,427.32,433.37,2400000,433.37
1957-11-21,434.51,443.21,434.51,439.80,2900000,439.80
1957-11-22,439.80,445.64,437.74,442.68,2850000,442.68
1957-11-25,442.68,446.11,439.01,444.38,2600000,444.38
1957-11-26,444.38,448.49,434.43,435.34,3650000,435.34
1957-11-27,439.51,448.02,439.51,446.03,3330000,446.03
1957-11-29,446.03,452.49,445.76,449.87,2740000,449.87
1957-12-02,449.87,452.16,444.18,446.91,2430000,446.91
1957-12-03,446.91,448.99,444.00,446.55,2060000,446.55
1957-12-04,446.55,451.55,446.03,448.87,2220000,448.87
1957-12-05,448.87,451.81,446.52,449.55,2020000,449.55
1957-12-06,449.55,450.69,445.29,447.20,2350000,447.20
1957-12-09,447.20,447.49,441.21,443.76,2230000,443.76
1957-12-10,443.03,443.03,436.34,439.24,2360000,439.24
1957-12-11,439.24,441.53,435.87,439.36,2240000,439.36
1957-12-12,439.36,441.94,436.31,438.48,2330000,438.48
1957-12-13,438.48,443.00,437.27,440.48,2310000,440.48
1957-12-16,440.30,440.30,432.05,433.40,2350000,433.40
1957-12-17,433.22,433.22,424.85,425.65,2820000,425.65
1957-12-18,425.65,431.93,424.15,426.18,2750000,426.18
1957-12-19,426.18,432.90,424.62,431.26,2740000,431.26
1957-12-20,431.26,434.13,425.94,427.20,2500000,427.20
1957-12-23,427.20,430.40,423.86,428.08,2790000,428.08
1957-12-24,428.08,432.22,426.67,429.11,2220000,429.11
1957-12-26,429.58,436.13,429.58,434.16,2280000,434.16
1957-12-27,434.16,437.39,431.52,432.90,2620000,432.90
1957-12-30,432.90,434.04,428.35,431.78,3750000,431.78
1957-12-31,432.43,438.54,432.43,435.69,5070000,435.69
1958-01-02,435.69,441.39,435.45,439.27,1800000,439.27
1958-01-03,439.27,446.08,438.60,444.56,2440000,444.56
1958-01-06,444.56,447.87,441.62,442.56,2500000,442.56
1958-01-07,442.56,448.23,440.18,447.79,2220000,447.79
1958-01-08,447.79,449.61,443.97,446.61,2230000,446.61
1958-01-09,446.61,448.40,442.27,443.24,2180000,443.24
1958-01-10,443.09,443.09,436.83,438.68,2010000,438.68
1958-01-13,438.68,441.27,434.37,439.71,1860000,439.71
1958-01-14,439.71,444.88,439.36,441.80,2010000,441.80
1958-01-15,441.80,446.26,440.36,445.20,2080000,445.20
1958-01-16,445.20,453.25,444.18,445.23,3950000,445.23
1958-01-17,445.23,445.67,440.62,444.12,2200000,444.12
1958-01-20,444.12,449.43,444.00,447.29,2310000,447.29
1958-01-21,447.29,449.17,445.11,446.64,2160000,446.64
1958-01-22,446.64,449.58,444.67,445.70,2390000,445.70
1958-01-23,445.70,449.02,444.18,447.93,1910000,447.93
1958-01-24,447.93,452.28,446.32,450.66,2830000,450.66
1958-01-27,450.66,451.40,446.61,448.46,2320000,448.46
1958-01-28,448.46,450.22,445.41,448.67,2030000,448.67
1958-01-29,448.67,452.51,447.02,451.16,2220000,451.16
1958-01-30,451.16,453.63,448.46,449.72,2150000,449.72
1958-01-31,449.72,451.46,446.70,450.02,2030000,450.02
1958-02-03,450.02,455.10,449.52,453.98,2490000,453.98
1958-02-04,453.98,459.77,451.63,458.65,2970000,458.65
1958-02-05,458.39,458.39,453.34,454.89,2480000,454.89
1958-02-06,454.89,455.30,450.14,453.13,2210000,453.13
1958-02-07,453.07,453.07,446.73,448.76,2220000,448.76
1958-02-10,448.52,448.52,443.68,445.94,1900000,445.94
1958-02-11,445.94,447.61,440.97,442.35,2110000,442.35
1958-02-12,442.35,443.29,438.13,441.21,2030000,441.21
1958-02-13,441.21,445.29,439.27,440.24,1880000,440.24
1958-02-14,440.24,445.76,439.54,444.44,2070000,444.44
1958-02-17,444.44,445.47,441.03,442.27,1700000,442.27
1958-02-18,442.27,444.32,439.89,442.71,1680000,442.71
1958-02-19,442.71,446.47,441.44,443.06,2070000,443.06
1958-02-20,443.06,445.53,438.89,439.74,2060000,439.74
1958-02-21,439.74,441.42,437.33,439.62,1700000,439.62
1958-02-24,439.62,440.80,436.16,437.19,1570000,437.19
1958-02-25,437.19,438.13,434.04,436.89,1920000,436.89
1958-02-26,437.42,442.24,437.42,440.42,1880000,440.42
1958-02-27,440.42,441.18,436.13,437.80,1670000,437.80
1958-02-28,437.80,441.15,436.66,439.92,1580000,439.92
1958-03-03,439.92,444.56,439.24,443.38,1810000,443.38
1958-03-04,443.38,447.11,443.03,445.06,2010000,445.06
1958-03-05,445.06,448.14,442.56,446.58,2020000,446.58
1958-03-06,446.58,452.43,446.05,450.96,2470000,450.96
1958-03-07,450.96,452.81,448.58,451.49,2130000,451.49
1958-03-10,451.49,453.45,448.96,451.90,1980000,451.90
1958-03-11,451.90,457.27,450.58,455.92,2640000,455.92
1958-03-12,455.92,456.83,452.72,454.60,2420000,454.60
1958-03-13,454.60,456.80,451.87,454.10,2830000,454.10
1958-03-14,454.10,454.75,450.52,453.04,2150000,453.04
1958-03-17,453.04,453.25,447.08,448.23,2130000,448.23
1958-03-18,448.23,448.84,443.41,447.38,2070000,447.38
1958-03-19,447.38,452.37,446.91,449.96,2410000,449.96
1958-03-20,449.96,452.57,447.76,449.46,2280000,449.46
1958-03-21,449.46,453.57,447.79,452.49,2430000,452.49
1958-03-24,452.49,455.36,450.25,453.75,2580000,453.75
1958-03-25,453.75,454.31,449.52,450.96,2210000,450.96
1958-03-26,450.96,451.46,447.61,449.70,1990000,449.70
1958-03-27,449.70,451.81,447.02,448.64,2140000,448.64
1958-03-28,448.64,450.17,446.64,448.61,1930000,448.61
1958-03-31,448.61,450.05,445.56,446.76,2050000,446.76
1958-04-01,446.76,447.82,443.29,445.47,2070000,445.47
1958-04-02,445.47,447.29,440.06,441.21,2390000,441.21
1958-04-03,441.21,442.97,437.98,440.50,2130000,440.50
1958-04-07,440.50,441.97,437.25,440.09,2090000,440.09
1958-04-08,440.09,444.79,439.59,442.59,2190000,442.59
1958-04-09,442.59,445.20,440.97,441.88,2040000,441.88
1958-04-10,441.88,442.94,438.77,441.06,2000000,441.06
1958-04-11,441.06,442.65,438.83,441.24,2060000,441.24
1958-04-14,441.24,444.88,440.06,443.76,2180000,443.76
1958-04-15,443.76,448.96,442.62,447.58,2590000,447.58
1958-04-16,447.58,447.85,442.53,444.35,2240000,444.35
1958-04-17,444.35,446.14,442.35,445.09,2500000,445.09
1958-04-18,445.09,450.75,445.03,449.31,2700000,449.31
1958-04-21,449.31,452.49,448.34,450.72,2550000,450.72
1958-04-22,450.72,452.34,448.37,449.55,2440000,449.55
1958-04-23,449.55,451.87,445.88,450.11,2720000,450.11
1958-04-24,450.11,455.51,449.34,453.42,2870000,453.42
1958-04-25,453.42,457.10,451.13,454.92,3020000,454.92
1958-04-28,454.92,458.33,452.66,454.51,2400000,454.51
1958-04-29,454.42,454.42,449.78,451.78,2190000,451.78
1958-04-30,451.78,457.39,451.19,455.86,2900000,455.86
1958-05-01,455.86,460.21,454.95,457.01,2630000,457.01
1958-05-02,457.01,460.56,455.66,459.56,2290000,459.56
1958-05-05,459.56,462.38,457.39,461.12,2670000,461.12
1958-05-06,461.12,465.32,460.09,463.67,3110000,463.67
1958-05-07,463.67,465.17,461.12,462.88,2770000,462.88
1958-05-08,462.88,464.35,460.38,462.50,2790000,462.50
1958-05-09,462.50,465.14,460.44,462.56,2760000,462.56
1958-05-12,462.56,463.70,459.41,460.74,2780000,460.74
1958-05-13,460.74,462.03,457.62,459.86,2940000,459.86
1958-05-14,459.86,460.79,454.57,455.45,3060000,455.45
1958-05-15,455.45,459.00,453.84,457.86,2470000,457.86
1958-05-16,457.86,459.47,455.57,457.10,2030000,457.10
1958-05-19,457.10,458.06,454.16,455.98,1910000,455.98
1958-05-20,455.98,460.74,455.30,459.83,2500000,459.83
1958-05-21,459.83,461.62,456.83,458.50,2580000,458.50
1958-05-22,458.50,463.20,457.10,460.24,2950000,460.24
1958-05-23,460.24,463.32,459.21,461.03,2570000,461.03
1958-05-26,461.03,463.47,459.39,461.06,2500000,461.06
1958-05-27,461.06,462.53,457.92,460.68,2180000,460.68
1958-05-28,460.68,462.85,458.97,460.44,2260000,460.44
1958-05-29,460.44,463.85,459.91,462.70,2350000,462.70
1958-06-02,462.70,468.61,462.70,466.11,2770000,466.11
1958-06-03,466.11,469.66,465.35,468.14,2780000,468.14
1958-06-04,468.14,470.69,466.37,468.58,2690000,468.58
1958-06-05,468.58,469.84,465.38,468.55,2600000,468.55
1958-06-06,468.55,471.75,467.49,469.60,2680000,469.60
1958-06-09,469.60,471.60,467.17,469.46,2380000,469.46
1958-06-10,469.46,470.37,466.32,468.19,2390000,468.19
1958-06-11,468.19,470.04,465.58,467.93,2570000,467.93
1958-06-12,467.93,472.98,467.23,471.42,2760000,471.42
1958-06-13,471.57,476.56,471.57,474.77,3100000,474.77
1958-06-16,474.77,477.97,473.16,476.56,2870000,476.56
1958-06-17,476.56,482.11,475.36,478.97,2950000,478.97
1958-06-18,478.97,479.70,474.21,476.65,2640000,476.65
1958-06-19,476.65,478.03,470.93,471.57,2690000,471.57
1958-06-20,471.57,475.36,470.81,473.60,2590000,473.60
1958-06-23,473.60,474.60,469.46,471.66,2340000,471.66
1958-06-24,471.66,472.42,467.37,470.43,2560000,470.43
1958-06-25,470.43,473.39,468.05,471.54,2720000,471.54
1958-06-26,471.54,475.68,470.07,474.01,2910000,474.01
1958-06-27,474.01,478.09,473.22,475.42,2800000,475.42
1958-06-30,475.42,479.59,474.33,478.18,2820000,478.18
1958-07-01,478.18,480.64,476.83,478.82,2600000,478.82
1958-07-02,478.82,481.61,476.86,480.15,2370000,480.15
1958-07-03,480.15,482.26,478.03,480.17,2630000,480.17
1958-07-07,480.17,483.76,478.88,481.85,2510000,481.85
1958-07-08,481.85,482.99,478.12,480.00,2430000,480.00
1958-07-09,480.00,482.79,476.92,477.59,2630000,477.59
1958-07-10,477.59,480.35,475.01,478.97,2510000,478.97
1958-07-11,478.97,484.23,478.94,482.85,2400000,482.85
1958-07-14,482.55,482.55,475.74,476.89,2540000,476.89
1958-07-15,476.89,479.82,472.07,478.82,3090000,478.82
1958-07-16,478.88,485.87,478.88,481.00,3240000,481.00
1958-07-17,481.00,487.60,478.00,485.70,3180000,485.70
1958-07-18,485.70,489.89,483.43,486.55,3350000,486.55
1958-07-21,487.10,494.36,487.10,493.36,3440000,493.36
1958-07-22,493.36,496.74,490.01,494.89,3420000,494.89
1958-07-23,494.89,497.21,490.86,494.06,3550000,494.06
1958-07-24,494.06,498.50,492.42,497.12,3740000,497.12
1958-07-25,497.12,502.64,496.71,501.76,4430000,501.76
1958-07-28,501.76,504.43,498.67,502.81,3940000,502.81
1958-07-29,502.81,504.52,498.73,501.38,3310000,501.38
1958-07-30,501.38,505.10,497.38,504.37,3680000,504.37
1958-07-31,504.37,508.39,501.49,502.99,4440000,502.99
1958-08-01,502.99,507.39,501.64,505.43,3380000,505.43
1958-08-04,505.43,512.27,505.22,510.33,4000000,510.33
1958-08-05,510.33,511.01,503.49,506.95,4210000,506.95
1958-08-06,506.95,508.51,500.32,503.11,3440000,503.11
1958-08-07,503.11,507.84,501.46,506.10,3200000,506.10
1958-08-08,506.60,513.47,506.60,510.13,3650000,510.13
1958-08-11,510.13,514.44,508.69,512.42,2870000,512.42
1958-08-12,512.42,512.47,506.78,508.19,2600000,508.19
1958-08-13,508.19,511.24,505.31,509.22,2790000,509.22
1958-08-14,509.22,512.00,507.48,510.30,3370000,510.30
1958-08-15,510.30,510.36,504.66,506.13,2960000,506.13
1958-08-18,505.75,505.75,499.82,502.67,2390000,502.67
1958-08-19,502.67,506.13,501.26,503.64,2250000,503.64
1958-08-20,503.64,506.51,501.73,503.96,2460000,503.96
1958-08-21,503.96,508.89,503.05,507.10,2500000,507.10
1958-08-22,507.10,509.66,505.54,508.28,2660000,508.28
1958-08-25,508.28,510.62,505.37,508.28,2610000,508.28
1958-08-26,508.28,510.95,506.72,509.63,2910000,509.63
1958-08-27,509.63,513.33,508.19,510.39,3250000,510.39
1958-08-28,510.24,510.24,505.49,507.72,2540000,507.72
1958-08-29,507.72,510.18,505.60,508.63,2260000,508.63
1958-09-02,508.63,513.09,508.39,511.77,2930000,511.77
1958-09-03,511.77,516.03,510.15,513.71,3240000,513.71
1958-09-04,513.71,516.59,511.07,513.44,3100000,513.44
1958-09-05,513.44,515.35,510.45,512.77,2520000,512.77
1958-09-08,512.77,517.47,511.77,515.23,3030000,515.23
1958-09-09,515.23,521.31,515.23,518.64,3480000,518.64
1958-09-10,518.64,520.43,514.59,516.20,2820000,516.20
1958-09-11,516.20,521.72,515.32,520.43,3300000,520.43
1958-09-12,520.43,523.57,517.06,519.43,3100000,519.43
1958-09-15,519.43,524.57,517.47,523.40,3040000,523.40
1958-09-16,523.40,529.09,522.72,526.57,3940000,526.57
1958-09-17,526.57,529.45,522.43,525.89,3790000,525.89
1958-09-18,525.89,526.77,520.52,522.34,3460000,522.34
1958-09-19,522.34,527.74,521.05,526.48,3880000,526.48
1958-09-22,526.48,528.39,522.19,524.01,3490000,524.01
1958-09-23,524.01,528.62,520.87,525.89,3950000,525.89
1958-09-24,525.89,530.18,523.57,528.15,3120000,528.15
1958-09-25,528.15,530.68,523.34,525.83,4490000,525.83
1958-09-26,525.83,529.59,523.31,526.83,3420000,526.83
1958-09-29,526.83,531.74,525.54,529.04,3680000,529.04
1958-09-30,529.04,535.00,528.68,532.09,4160000,532.09
1958-10-01,532.09,533.91,527.68,530.94,3780000,530.94
1958-10-02,530.94,535.14,528.83,532.09,3750000,532.09
1958-10-03,532.09,536.82,531.53,533.73,3830000,533.73
1958-10-06,533.73,539.37,533.21,536.29,3570000,536.29
1958-10-07,536.29,540.96,534.12,539.40,3570000,539.40
1958-10-08,539.40,542.28,535.97,539.31,3680000,539.31
1958-10-09,539.31,541.46,535.85,539.61,3670000,539.61
1958-10-10,539.61,545.74,538.17,543.36,4610000,543.36
1958-10-13,543.36,549.30,542.95,545.95,4550000,545.95
1958-10-14,545.95,549.71,540.22,541.72,5110000,541.72
1958-10-15,541.72,545.68,533.65,536.14,4810000,536.14
1958-10-16,536.14,541.37,529.42,540.11,4560000,540.11
1958-10-17,541.07,548.97,541.07,546.36,5360000,546.36
1958-10-20,546.36,548.36,541.57,544.19,4560000,544.19
1958-10-21,544.19,546.54,540.28,543.72,4010000,543.72
1958-10-22,543.72,545.04,538.96,542.31,3500000,542.31
1958-10-23,542.31,544.07,537.76,540.72,3610000,540.72
1958-10-24,540.72,543.16,536.43,539.52,3770000,539.52
1958-10-27,539.52,541.22,533.09,535.00,3980000,535.00
1958-10-28,535.00,538.26,530.94,536.88,3670000,536.88
1958-10-29,536.88,544.92,536.85,542.72,4790000,542.72
1958-10-30,542.72,546.83,540.69,543.31,4360000,543.31
1958-10-31,543.31,546.27,539.31,543.22,3920000,543.22
1958-11-03,543.22,547.15,540.28,545.16,3240000,545.16
1958-11-05,545.16,552.35,543.34,550.68,4080000,550.68
1958-11-06,550.76,559.43,550.76,554.85,4890000,554.85
1958-11-07,554.85,558.22,550.85,554.26,3700000,554.26
1958-11-10,554.26,560.10,552.64,557.72,3730000,557.72
1958-11-11,557.72,563.60,556.93,561.13,4040000,561.13
1958-11-12,561.13,565.53,558.19,562.39,4440000,562.39
1958-11-13,562.39,564.42,557.43,560.75,4200000,560.75
1958-11-14,560.75,566.91,559.07,564.68,4390000,564.68
1958-11-17,564.68,572.05,561.54,567.44,4540000,567.44
1958-11-18,567.44,569.06,560.48,564.89,3820000,564.89
1958-11-19,564.89,568.68,562.10,565.97,4090000,565.97
1958-11-20,565.97,569.70,563.21,566.24,4320000,566.24
1958-11-21,566.24,566.50,558.16,559.57,3950000,559.57
1958-11-24,554.88,554.88,543.07,544.89,4770000,544.89
1958-11-25,544.89,546.95,538.43,540.52,3940000,540.52
1958-11-26,542.40,551.50,542.40,549.15,4090000,549.15
1958-11-28,550.41,559.04,550.41,557.46,4120000,557.46
1958-12-01,557.46,563.30,555.52,560.07,3800000,560.07
1958-12-02,560.07,562.98,555.37,558.57,3320000,558.57
1958-12-03,558.57,560.95,554.55,558.81,3460000,558.81
1958-12-04,558.81,563.19,556.40,559.10,3630000,559.10
1958-12-05,559.10,560.37,554.85,556.75,3360000,556.75
1958-12-08,556.75,559.54,553.70,556.08,3590000,556.08
1958-12-09,556.08,561.51,555.58,558.13,3790000,558.13
1958-12-10,558.13,566.50,558.05,564.98,4340000,564.98
1958-12-11,564.98,569.50,561.57,563.07,4250000,563.07
1958-12-12,563.07,565.01,559.43,562.27,3140000,562.27
1958-12-15,562.27,566.24,559.96,563.98,3340000,563.98
1958-12-16,563.98,568.29,562.25,565.18,3970000,565.18
1958-12-17,565.18,573.29,561.51,569.38,3900000,569.38
1958-12-18,569.38,575.52,568.24,572.38,3900000,572.38
1958-12-19,572.38,577.90,570.38,573.17,3540000,573.17
1958-12-22,573.17,574.84,568.12,571.23,3030000,571.23
1958-12-23,571.23,573.26,564.15,566.39,2870000,566.39
1958-12-24,566.39,573.64,564.27,572.73,3050000,572.73
1958-12-29,572.73,580.63,572.73,577.31,3790000,577.31
1958-12-30,577.31,584.59,577.13,581.80,3900000,581.80
1958-12-31,581.80,587.44,579.25,583.65,3970000,583.65
1959-01-02,583.65,590.38,580.80,587.59,3380000,587.59
1959-01-05,587.59,594.31,585.24,590.17,4210000,590.17
1959-01-06,590.17,593.52,584.88,591.37,3690000,591.37
1959-01-07,591.37,592.58,581.07,583.15,4140000,583.15
1959-01-08,583.15,590.11,580.54,588.14,4030000,588.14
1959-01-09,588.14,594.84,588.00,592.72,4760000,592.72
1959-01-12,592.72,597.31,589.61,592.64,4320000,592.64
1959-01-13,592.64,595.04,587.47,590.70,3790000,590.70
1959-01-14,590.70,593.28,586.85,591.64,4090000,591.64
1959-01-15,591.64,598.10,589.88,594.81,4500000,594.81
1959-01-16,594.81,599.89,590.38,595.75,4300000,595.75
1959-01-19,595.75,598.57,590.32,594.40,3840000,594.40
1959-01-20,594.40,598.45,590.99,595.69,3680000,595.69
1959-01-21,595.69,600.51,593.28,597.66,3940000,597.66
1959-01-22,597.66,601.74,593.96,595.69,4250000,595.69
1959-01-23,595.69,598.36,591.40,596.07,3600000,596.07
1959-01-26,596.07,599.77,591.11,592.37,3980000,592.37
1959-01-27,592.37,597.31,589.47,594.66,3480000,594.66
1959-01-28,594.66,596.37,584.71,588.53,4190000,588.53
1959-01-29,588.53,594.19,585.88,590.40,3470000,590.40
1959-01-30,590.40,597.60,590.35,593.96,3600000,593.96
1959-02-02,593.96,597.66,589.14,592.23,3610000,592.23
1959-02-03,592.23,595.60,589.35,592.34,3220000,592.34
1959-02-04,592.34,594.16,587.50,589.38,3170000,589.38
1959-02-05,589.38,591.14,584.06,586.12,3140000,586.12
1959-02-06,586.12,587.56,580.54,582.33,3010000,582.33
1959-02-09,581.36,581.36,571.73,574.46,3130000,574.46
1959-02-10,574.72,583.89,574.72,582.65,2960000,582.65
1959-02-11,582.65,588.17,581.63,584.03,3000000,584.03
1959-02-12,584.03,586.73,579.98,581.89,2630000,581.89
1959-02-13,581.89,589.91,580.01,587.97,3070000,587.97
1959-02-16,587.97,593.14,584.39,587.91,3480000,587.91
1959-02-17,587.91,591.58,583.83,586.71,3190000,586.71
1959-02-18,586.71,590.76,583.62,588.82,3480000,588.82
1959-02-19,589.58,597.48,589.58,595.04,4160000,595.04
1959-02-20,595.04,603.91,594.93,602.21,4190000,602.21
1959-02-24,602.21,607.61,599.57,602.91,4340000,602.91
1959-02-25,602.91,605.35,597.86,601.18,3780000,601.18
1959-02-26,601.18,604.44,596.84,602.00,3930000,602.00
1959-02-27,602.00,606.53,599.77,603.50,4300000,603.50
1959-03-02,603.50,608.82,600.89,605.03,4210000,605.03
1959-03-03,605.03,613.04,604.29,610.78,4790000,610.78
1959-03-04,610.78,615.77,606.20,611.84,4150000,611.84
1959-03-05,611.84,614.57,608.32,611.87,3930000,611.87
1959-03-06,611.87,613.16,605.20,609.52,3930000,609.52
1959-03-09,609.52,615.01,606.14,609.96,3530000,609.96
1959-03-10,609.96,614.39,605.44,611.14,3920000,611.14
1959-03-11,611.14,614.34,608.08,611.49,4160000,611.49
1959-03-12,611.49,616.10,608.55,613.75,4690000,613.75
1959-03-13,613.75,618.80,610.78,614.69,4880000,614.69
1959-03-16,614.69,615.80,605.82,607.88,4420000,607.88
1959-03-17,607.93,615.83,607.93,612.69,4730000,612.69
1959-03-18,612.69,617.15,609.14,610.87,4530000,610.87
1959-03-19,610.87,613.92,605.64,610.02,4150000,610.02
1959-03-20,610.02,614.16,605.85,610.37,3770000,610.37
1959-03-23,610.37,612.78,603.38,605.56,3700000,605.56
1959-03-24,605.56,608.67,602.36,606.73,3000000,606.73
1959-03-25,606.73,611.16,603.82,606.47,3280000,606.47
1959-03-26,606.47,608.61,601.50,606.58,2900000,606.58
1959-03-30,606.58,608.64,600.98,602.65,2940000,602.65
1959-03-31,602.65,605.73,599.21,601.71,2820000,601.71
1959-04-01,601.71,606.97,599.65,602.94,2980000,602.94
1959-04-02,602.97,610.25,602.97,607.52,3220000,607.52
1959-04-03,607.52,614.39,607.52,611.93,3680000,611.93
1959-04-06,611.93,616.42,608.26,611.16,3510000,611.16
1959-04-07,611.16,612.66,606.08,610.34,3020000,610.34
1959-04-08,610.34,612.28,605.15,606.44,3260000,606.44
1959-04-09,606.44,609.11,602.12,605.50,2830000,605.50
1959-04-10,605.50,609.52,603.56,605.97,3000000,605.97
1959-04-13,605.97,610.81,603.47,607.76,3140000,607.76
1959-04-14,607.76,611.98,605.44,609.53,3320000,609.53
1959-04-15,609.53,615.07,608.65,612.50,3680000,612.50
1959-04-16,612.50,620.58,611.41,617.58,3790000,617.58
1959-04-17,618.34,626.66,618.34,624.06,3870000,624.06
1959-04-20,624.06,630.69,622.54,627.08,3610000,627.08
1959-04-21,627.08,632.17,623.42,629.23,3650000,629.23
1959-04-22,629.23,631.62,622.69,625.15,3430000,625.15
1959-04-23,625.15,627.39,618.94,623.27,3310000,623.27
1959-04-24,623.27,630.26,622.60,627.39,3790000,627.39
1959-04-27,627.39,635.29,624.60,629.87,3850000,629.87
1959-04-28,629.87,633.95,625.24,628.87,3920000,628.87
1959-04-29,628.87,629.75,622.60,625.87,3470000,625.87
1959-04-30,625.87,628.69,620.91,623.75,3510000,623.75
1959-05-01,623.75,628.11,620.49,625.06,3020000,625.06
1959-05-04,625.06,629.87,622.18,625.06,3060000,625.06
1959-05-05,625.06,629.05,622.88,625.90,3360000,625.90
1959-05-06,625.90,630.84,621.73,624.39,4110000,624.39
1959-05-07,624.39,624.45,611.68,615.64,4530000,615.64
1959-05-08,615.73,625.81,615.73,621.36,3930000,621.36
1959-05-11,621.36,627.66,620.58,625.03,3860000,625.03
1959-05-12,625.03,630.90,622.97,627.66,3550000,627.66
1959-05-13,627.66,635.38,625.51,633.05,3540000,633.05
1959-05-14,633.05,640.10,631.02,637.04,3660000,637.04
1959-05-15,637.04,640.92,632.44,634.53,3510000,634.53
1959-05-18,634.53,636.62,629.90,633.53,2970000,633.53
1959-05-19,633.53,639.19,631.20,635.44,3170000,635.44
1959-05-20,635.44,636.77,628.99,631.87,3550000,631.87
1959-05-21,631.87,634.38,626.84,631.65,3230000,631.65
1959-05-22,631.65,637.37,630.38,634.74,3030000,634.74
1959-05-25,634.74,639.64,630.59,632.35,3260000,632.35
1959-05-26,632.35,636.28,629.41,632.38,2910000,632.38
1959-05-27,632.38,639.22,631.99,636.68,2940000,636.68
1959-05-28,636.68,643.09,635.59,639.58,2970000,639.58
1959-05-29,639.58,647.24,637.25,643.79,2790000,643.79
1959-06-01,643.79,648.65,640.32,643.51,2730000,643.51
1959-06-02,643.10,643.10,632.85,637.45,3120000,637.45
1959-06-03,637.45,642.46,634.36,637.39,2910000,637.39
1959-06-04,637.39,639.78,628.94,630.54,3210000,630.54
1959-06-05,630.54,633.95,625.97,629.98,2800000,629.98
1959-06-08,629.98,632.03,620.33,621.62,2970000,621.62
1959-06-09,621.62,624.81,613.11,617.62,3490000,617.62
1959-06-10,620.45,630.67,620.45,627.17,3310000,627.17
1959-06-11,627.17,634.14,624.62,627.49,3120000,627.49
1959-06-12,627.49,632.03,623.54,627.42,2580000,627.42
1959-06-15,627.42,629.73,621.02,624.59,2410000,624.59
1959-06-16,624.59,626.60,618.28,621.40,2440000,621.40
1959-06-17,621.40,629.82,619.00,628.05,2850000,628.05
1959-06-18,628.05,633.87,627.20,629.41,3150000,629.41
1959-06-19,629.41,633.73,625.12,629.76,2260000,629.76
1959-06-22,629.76,637.42,627.86,631.71,2630000,631.71
1959-06-23,631.71,635.62,627.61,630.73,2600000,630.73
1959-06-24,630.73,636.91,628.53,634.27,3180000,634.27
1959-06-25,634.27,640.23,631.87,637.23,3250000,637.23
1959-06-26,637.23,643.51,635.02,639.25,3100000,639.25
1959-06-29,639.25,646.41,638.33,643.06,3000000,643.06
1959-06-30,643.06,647.29,639.69,643.60,3200000,643.60
1959-07-01,643.60,654.01,643.60,650.88,3150000,650.88
1959-07-02,650.88,659.18,650.22,654.76,3610000,654.76
1959-07-06,654.76,663.31,653.79,660.09,3720000,660.09
1959-07-07,660.09,665.89,656.31,663.21,3840000,663.21
1959-07-08,663.21,668.26,658.23,663.81,4010000,663.81
1959-07-09,663.81,667.12,658.89,663.09,3560000,663.09
1959-07-10,663.09,667.34,659.24,663.56,3600000,663.56
1959-07-13,663.56,665.45,655.05,657.35,3360000,657.35
1959-07-14,657.35,661.13,653.53,657.70,3230000,657.70
1959-07-15,657.70,663.91,655.90,660.57,3280000,660.57
1959-07-16,660.57,662.93,655.46,658.29,3170000,658.29
1959-07-17,658.29,659.81,653.69,657.13,2510000,657.13
1959-07-20,657.13,659.87,651.83,654.54,2500000,654.54
1959-07-21,654.54,663.78,652.62,661.48,2950000,661.48
1959-07-22,661.48,667.69,660.06,664.38,3310000,664.38
1959-07-23,664.38,668.23,661.26,664.63,3310000,664.63
1959-07-24,664.63,668.10,661.29,663.72,2720000,663.72
1959-07-27,663.72,671.92,663.34,669.08,2910000,669.08
1959-07-28,669.08,675.76,666.62,672.04,3190000,672.04
1959-07-29,672.04,677.12,668.48,673.18,3460000,673.18
1959-07-30,673.18,678.67,668.29,673.37,3240000,673.37
1959-07-31,673.37,677.28,670.50,674.88,2270000,674.88
1959-08-03,674.88,683.90,673.90,678.10,2410000,678.10
1959-08-04,678.10,679.71,673.40,676.30,2530000,676.30
1959-08-05,675.76,675.76,667.82,672.33,2630000,672.33
1959-08-06,672.33,676.11,669.36,671.98,2610000,671.98
1959-08-07,671.98,676.11,666.71,668.57,2580000,668.57
1959-08-10,665.14,665.14,647.93,653.79,4190000,653.79
1959-08-11,653.79,661.76,651.14,658.07,2980000,658.07
1959-08-12,658.07,662.46,653.41,655.14,2700000,655.14
1959-08-13,655.14,658.48,651.99,655.43,2020000,655.43
1959-08-14,655.43,661.42,654.61,658.74,1990000,658.74
1959-08-17,658.74,663.02,656.18,658.42,1980000,658.42
1959-08-18,658.42,659.15,649.50,650.79,2280000,650.79
1959-08-19,649.31,649.31,639.34,646.53,3050000,646.53
1959-08-20,647.01,657.29,647.01,655.02,2450000,655.02
1959-08-21,655.02,658.86,651.89,655.39,2000000,655.39
1959-08-24,655.39,657.82,650.57,653.22,1860000,653.22
1959-08-25,653.22,659.56,651.07,655.96,1960000,655.96
1959-08-26,655.96,660.34,652.84,657.57,2210000,657.57
1959-08-27,657.60,665.61,657.60,663.34,2550000,663.34
1959-08-28,663.34,666.71,659.75,663.06,1930000,663.06
1959-08-31,663.06,667.72,660.25,664.41,2140000,664.41
1959-09-01,664.41,664.95,652.74,655.90,2430000,655.90
1959-09-02,655.90,659.87,652.15,655.80,2370000,655.80
1959-09-03,655.80,655.93,644.51,645.90,2330000,645.90
1959-09-04,645.90,653.91,645.37,652.18,2300000,652.18
1959-09-08,651.74,651.74,636.98,642.69,2940000,642.69
1959-09-09,642.69,644.74,631.43,637.67,3030000,637.67
1959-09-10,637.67,641.30,630.45,633.38,2520000,633.38
1959-09-11,633.38,641.33,632.34,637.36,2640000,637.36
1959-09-14,637.36,641.08,632.31,633.79,2590000,633.79
1959-09-15,633.79,634.83,624.49,630.80,2830000,630.80
1959-09-16,630.80,636.16,629.47,632.41,2180000,632.41
1959-09-17,632.41,636.19,627.64,629.00,2090000,629.00
1959-09-18,629.00,629.60,621.97,625.78,2530000,625.78
1959-09-21,625.59,625.59,613.71,618.15,3240000,618.15
1959-09-22,618.15,624.24,613.30,616.45,3000000,616.45
1959-09-23,617.21,626.73,617.21,624.02,3010000,624.02
1959-09-24,625.06,635.28,625.06,632.85,3480000,632.85
1959-09-25,632.85,637.73,628.18,632.59,3280000,632.59
1959-09-28,632.59,638.93,629.35,636.47,2640000,636.47
1959-09-29,636.47,643.60,635.72,640.10,3220000,640.10
1959-09-30,640.10,640.16,628.94,631.68,2850000,631.68
1959-10-01,631.68,635.72,625.40,633.60,2660000,633.60
1959-10-02,633.60,639.22,630.77,636.57,2270000,636.57
1959-10-05,636.57,640.76,634.58,637.01,2100000,637.01
1959-10-06,637.01,639.06,631.87,636.06,2330000,636.06
1959-10-07,636.06,638.46,631.90,635.37,2380000,635.37
1959-10-08,635.37,637.42,631.24,633.04,2510000,633.04
1959-10-09,633.04,638.74,631.62,636.98,2540000,636.98
1959-10-12,636.98,641.27,635.56,638.55,1750000,638.55
1959-10-13,638.55,642.34,635.46,637.83,2530000,637.83
1959-10-14,637.83,639.50,632.28,634.27,2320000,634.27
1959-10-15,634.27,640.51,632.91,637.48,2190000,637.48
1959-10-16,637.67,646.53,637.67,643.22,2760000,643.22
1959-10-19,643.22,643.88,634.93,639.66,2470000,639.66
1959-10-20,639.66,642.18,634.01,635.37,2740000,635.37
1959-10-21,635.37,637.99,630.64,632.69,2730000,632.69
1959-10-22,632.69,635.75,624.55,625.59,3060000,625.59
1959-10-23,625.59,634.42,624.84,633.07,2880000,633.07
1959-10-26,633.07,641.14,633.07,637.61,3580000,637.61
1959-10-27,637.61,645.87,636.19,642.18,4160000,642.18
1959-10-28,642.18,647.04,637.55,643.60,3920000,643.60
1959-10-29,643.60,648.65,638.78,645.11,3890000,645.11
1959-10-30,645.11,649.40,641.68,646.60,3560000,646.60
1959-11-02,646.60,650.85,642.24,645.46,3320000,645.46
1959-11-04,645.46,651.96,641.01,645.74,3940000,645.74
1959-11-05,645.74,651.61,641.99,647.57,3170000,647.57
1959-11-06,647.57,654.38,644.92,650.92,3450000,650.92
1959-11-09,650.92,658.86,648.27,650.92,3700000,650.92
1959-11-10,650.92,652.08,644.86,648.14,3020000,648.14
1959-11-11,648.14,649.94,644.96,647.32,2820000,647.32
1959-11-12,647.32,650.88,642.78,644.26,3600000,644.26
1959-11-13,644.26,647.38,640.01,641.71,3050000,641.71
1959-11-16,641.71,644.48,632.72,634.46,3710000,634.46
1959-11-17,634.46,639.60,630.99,635.62,3570000,635.62
1959-11-18,635.62,644.96,634.77,641.99,3660000,641.99
1959-11-19,641.99,648.36,639.63,643.32,3230000,643.32
1959-11-20,643.32,649.97,641.42,645.46,2960000,645.46
1959-11-23,645.46,651.51,641.77,646.75,3400000,646.75
1959-11-24,646.75,653.66,644.86,649.69,3650000,649.69
1959-11-25,649.69,655.55,646.69,651.10,3550000,651.10
1959-11-27,651.10,655.58,647.92,652.52,3030000,652.52
1959-11-30,652.52,661.23,651.55,659.18,3670000,659.18
1959-12-01,659.97,668.70,659.97,664.38,3990000,664.38
1959-12-02,664.38,668.48,658.64,661.29,3490000,661.29
1959-12-03,661.29,666.05,658.48,662.96,3280000,662.96
1959-12-04,662.96,668.04,659.87,664.00,3590000,664.00
1959-12-07,664.00,670.44,661.83,665.67,3620000,665.67
1959-12-08,665.67,679.36,665.07,675.39,3870000,675.39
1959-12-09,675.39,678.03,668.76,671.26,3430000,671.26
1959-12-10,671.26,676.96,668.80,672.74,3170000,672.74
1959-12-11,672.74,674.72,667.28,670.50,2910000,670.50
1959-12-14,670.50,678.26,669.02,675.07,3100000,675.07
1959-12-15,675.07,681.00,671.63,673.78,3450000,673.78
1959-12-16,673.78,679.20,671.41,675.20,3270000,675.20
1959-12-17,675.20,678.54,671.54,673.90,3040000,673.90
1959-12-18,673.90,679.52,671.35,676.65,3230000,676.65
1959-12-21,676.65,681.54,673.05,675.92,3290000,675.92
1959-12-22,675.92,677.34,669.90,671.82,2930000,671.82
1959-12-23,671.82,675.73,667.75,670.18,2890000,670.18
1959-12-24,670.18,674.69,666.93,670.69,2320000,670.69
1959-12-28,670.69,674.41,665.96,669.77,2830000,669.77
1959-12-29,669.77,675.01,667.13,672.23,3020000,672.23
1959-12-30,672.23,679.49,672.00,676.97,3680000,676.97
1959-12-31,676.97,682.72,676.32,679.36,3810000,679.36
1960-01-04,679.36,688.21,677.39,679.06,3990000,679.06
1960-01-05,679.06,687.14,677.43,685.47,3710000,685.47
1960-01-06,685.47,687.36,678.34,682.62,3730000,682.62
1960-01-07,682.62,683.05,674.98,677.66,3310000,677.66
1960-01-08,677.66,680.86,671.38,675.73,3290000,675.73
1960-01-11,675.73,676.74,663.67,667.16,3470000,667.16
1960-01-12,667.16,667.39,655.49,660.43,3760000,660.43
1960-01-13,660.43,664.68,653.11,656.44,3470000,656.44
1960-01-14,656.44,663.14,655.13,660.53,3560000,660.53
1960-01-15,660.53,666.38,656.25,659.68,3400000,659.68
1960-01-18,659.68,662.06,651.70,653.86,3020000,653.86
1960-01-19,653.86,654.97,642.58,645.07,3100000,645.07
1960-01-20,645.07,650.13,641.57,643.69,2720000,643.69
1960-01-21,643.69,649.51,641.40,645.43,2700000,645.43
1960-01-22,645.43,650.92,643.33,645.85,2690000,645.85
1960-01-25,645.85,648.83,637.20,639.07,2790000,639.07
1960-01-26,639.07,642.81,633.49,639.84,3060000,639.84
1960-01-27,639.84,643.05,633.89,637.67,2460000,637.67
1960-01-28,637.67,638.27,627.77,629.84,2630000,629.84
1960-01-29,629.84,631.51,619.51,622.62,3060000,622.62
1960-02-01,622.62,630.75,619.68,626.20,2820000,626.20
1960-02-02,628.04,638.86,628.04,636.92,3080000,636.92
1960-02-03,636.92,640.30,629.03,630.97,3020000,630.97
1960-02-04,630.97,634.53,627.11,631.14,2600000,631.14
1960-02-05,631.14,632.10,623.63,626.77,2530000,626.77
1960-02-08,626.50,626.50,610.17,619.43,3350000,619.43
1960-02-09,619.43,630.53,617.72,628.45,2860000,628.45
1960-02-10,628.45,631.79,620.25,623.36,2440000,623.36
1960-02-11,623.36,626.09,617.34,618.57,2610000,618.57
1960-02-12,618.57,623.70,617.38,622.23,2230000,622.23
1960-02-15,622.23,624.31,615.94,617.58,2780000,617.58
1960-02-16,617.58,619.29,608.94,611.33,3270000,611.33
1960-02-17,611.33,615.33,603.34,613.55,4210000,613.55
1960-02-18,615.29,625.95,615.29,622.19,3800000,622.19
1960-02-19,622.19,630.26,621.31,628.45,3230000,628.45
1960-02-23,628.45,633.50,624.04,626.19,2960000,626.19
1960-02-24,626.19,627.90,620.79,623.73,2740000,623.73
1960-02-25,623.73,630.22,621.65,628.51,3600000,628.51
1960-02-26,628.51,636.30,627.76,632.00,3380000,632.00
1960-02-29,632.00,635.31,627.56,630.12,2990000,630.12
1960-03-01,630.12,632.65,623.77,626.87,2920000,626.87
1960-03-02,626.87,628.34,618.95,621.37,3110000,621.37
1960-03-03,621.37,622.64,610.03,612.05,3160000,612.05
1960-03-04,612.05,613.55,600.36,609.79,4060000,609.79
1960-03-07,609.79,614.61,601.59,604.02,2900000,604.02
1960-03-08,604.02,607.88,596.64,599.10,3370000,599.10
1960-03-09,599.10,608.29,596.20,607.16,3580000,607.16
1960-03-10,607.16,609.72,600.40,602.31,3350000,602.31
1960-03-11,602.31,608.70,599.61,605.83,2770000,605.83
1960-03-14,605.83,610.17,602.96,606.79,2530000,606.79
1960-03-15,606.79,614.68,605.52,612.18,2690000,612.18
1960-03-16,612.18,620.90,611.74,616.73,2960000,616.73
1960-03-17,616.73,618.61,610.85,615.09,2140000,615.09
1960-03-18,615.09,620.69,613.52,616.42,2620000,616.42
1960-03-21,616.42,620.52,613.99,617.00,2500000,617.00
1960-03-22,617.00,622.09,614.20,618.09,2490000,618.09
1960-03-23,618.09,624.35,616.25,622.06,3020000,622.06
1960-03-24,622.06,627.86,621.51,624.00,2940000,624.00
1960-03-25,624.00,625.95,619.29,622.47,2640000,622.47
1960-03-28,622.47,625.68,618.81,621.78,2500000,621.78
1960-03-29,621.78,623.97,617.68,620.35,2320000,620.35
1960-03-30,620.35,623.56,616.28,619.94,2450000,619.94
1960-03-31,619.94,622.74,614.75,616.59,2690000,616.59
1960-04-01,616.59,619.94,612.94,615.98,2260000,615.98
1960-04-04,615.98,621.68,613.35,618.54,2450000,618.54
1960-04-05,618.54,624.69,616.56,622.19,2840000,622.19
1960-04-06,622.64,631.35,622.64,628.31,3450000,628.31
1960-04-07,628.31,634.08,626.91,629.03,3070000,629.03
1960-04-08,629.03,632.07,624.14,628.10,2820000,628.10
1960-04-11,628.10,631.28,622.40,624.89,2520000,624.89
1960-04-12,624.89,628.62,621.41,626.50,2470000,626.50
1960-04-13,626.50,630.15,623.39,626.50,2730000,626.50
1960-04-14,626.50,632.54,624.62,630.12,2730000,630.12
1960-04-18,630.12,637.16,626.33,630.77,3200000,630.77
1960-04-19,630.77,634.97,624.86,626.40,3080000,626.40
1960-04-20,625.68,625.68,615.94,618.71,3150000,618.71
1960-04-21,618.71,621.92,615.19,619.15,2700000,619.15
1960-04-22,619.15,622.64,614.47,616.32,2850000,616.32
1960-04-25,616.32,617.00,607.71,611.13,2980000,611.13
1960-04-26,611.13,613.76,606.65,610.92,2940000,610.92
1960-04-27,610.92,616.76,606.89,609.96,3020000,609.96
1960-04-28,609.96,612.22,599.27,604.33,3190000,604.33
1960-04-29,604.33,607.85,598.35,601.70,2850000,601.70
1960-05-02,601.70,605.52,596.61,599.61,2930000,599.61
1960-05-03,599.61,610.14,598.73,607.73,2910000,607.73
1960-05-04,607.73,613.47,606.05,610.99,2870000,610.99
1960-05-05,610.99,613.79,605.80,608.32,2670000,608.32
1960-05-06,608.32,611.41,603.56,607.62,2560000,607.62
1960-05-09,607.62,612.74,604.19,607.48,2670000,607.48
1960-05-10,607.48,610.14,602.86,604.82,2870000,604.82
1960-05-11,604.82,608.88,601.70,606.54,2900000,606.54
1960-05-12,606.54,612.70,603.81,607.87,3220000,607.87
1960-05-13,607.87,618.20,607.31,616.03,3750000,616.03
1960-05-16,616.03,621.84,611.76,617.39,3530000,617.39
1960-05-17,617.39,624.92,613.30,621.63,4080000,621.63
1960-05-18,621.63,630.21,617.71,623.00,5240000,623.00
1960-05-19,623.00,628.08,618.62,624.68,3700000,624.68
1960-05-20,624.68,631.44,621.60,625.24,3170000,625.24
1960-05-23,625.24,629.34,620.34,623.66,2530000,623.66
1960-05-24,623.66,626.89,617.71,621.39,3240000,621.39
1960-05-25,621.39,625.66,616.87,621.28,3440000,621.28
1960-05-26,621.28,626.78,618.20,622.79,3720000,622.79
1960-05-27,622.79,628.81,620.86,624.78,3040000,624.78
1960-05-31,624.78,631.28,622.66,625.50,3750000,625.50
1960-06-01,625.50,629.88,620.61,624.89,3770000,624.89
1960-06-02,624.89,631.28,620.76,627.87,3730000,627.87
1960-06-03,627.87,634.33,624.92,628.98,3340000,628.98
1960-06-06,628.98,639.43,627.19,636.92,3220000,636.92
1960-06-07,637.85,647.98,637.85,645.58,3710000,645.58
1960-06-08,645.58,652.83,642.49,650.35,3800000,650.35
1960-06-09,650.35,663.64,647.41,656.42,3820000,656.42
1960-06-10,656.42,659.55,650.68,654.88,2940000,654.88
1960-06-13,654.88,661.45,650.61,655.85,3180000,655.85
1960-06-14,655.85,660.05,650.71,654.88,3430000,654.88
1960-06-15,654.88,657.32,647.37,649.42,3630000,649.42
1960-06-16,649.42,653.95,644.00,648.27,3540000,648.27
1960-06-17,648.27,655.24,644.79,650.89,3920000,650.89
1960-06-20,650.89,654.09,642.02,647.52,3970000,647.52
1960-06-21,647.52,650.89,640.55,644.93,3860000,644.93
1960-06-22,644.93,649.06,639.22,645.36,3600000,645.36
1960-06-23,645.36,651.97,642.52,647.41,3620000,647.41
1960-06-24,647.41,650.32,641.91,647.01,3220000,647.01
1960-06-27,647.01,650.75,640.33,642.49,2960000,642.49
1960-06-28,642.49,644.75,634.66,637.46,3120000,637.46
1960-06-29,637.46,642.78,634.37,638.39,3160000,638.39
1960-06-30,638.39,644.39,634.91,640.62,2940000,640.62
1960-07-01,640.62,644.71,636.60,641.30,2620000,641.30
1960-07-05,641.30,645.11,636.27,640.91,2780000,640.91
1960-07-06,640.91,645.22,636.45,640.37,2970000,640.37
1960-07-07,640.37,646.83,638.21,644.89,3050000,644.89
1960-07-08,644.89,650.10,641.52,646.91,3010000,646.91
1960-07-11,646.91,649.17,637.60,640.44,2920000,640.44
1960-07-12,640.44,642.24,631.64,634.12,2860000,634.12
1960-07-13,634.12,638.18,629.16,632.11,2590000,632.11
1960-07-14,632.11,637.14,629.34,631.32,2480000,631.32
1960-07-15,631.32,635.16,627.47,630.24,2140000,630.24
1960-07-18,630.24,632.93,623.85,626.00,2350000,626.00
1960-07-19,626.00,629.52,621.22,624.78,2490000,624.78
1960-07-20,624.78,629.23,620.72,624.13,2370000,624.13
1960-07-21,624.13,626.76,614.22,616.63,2510000,616.63
1960-07-22,616.63,617.60,605.45,609.87,2850000,609.87
1960-07-25,609.87,612.17,597.30,601.68,2840000,601.68
1960-07-26,601.68,612.78,600.50,606.75,2720000,606.75
1960-07-27,606.75,611.96,600.35,601.76,2560000,601.76
1960-07-28,601.76,610.88,599.53,605.67,3020000,605.67
1960-07-29,605.67,618.35,605.24,616.73,2730000,616.73
1960-08-01,616.73,622.37,613.36,617.85,2440000,617.85
1960-08-02,617.85,622.34,610.09,613.68,2090000,613.68
1960-08-03,613.68,614.94,605.67,608.69,2470000,608.69
1960-08-04,608.69,611.24,600.28,609.23,2840000,609.23
1960-08-05,609.23,617.88,606.60,614.29,3000000,614.29
1960-08-08,614.29,618.57,609.15,614.79,2960000,614.79
1960-08-09,614.79,619.10,610.95,615.69,2700000,615.69
1960-08-10,615.69,620.54,612.67,617.52,2810000,617.52
1960-08-11,617.52,624.85,616.27,622.88,3070000,622.88
1960-08-12,622.88,630.53,622.34,626.18,3160000,626.18
1960-08-15,626.18,628.41,621.15,624.17,2450000,624.17
1960-08-16,624.17,628.98,622.19,625.43,2710000,625.43
1960-08-17,625.43,628.98,621.62,626.54,3090000,626.54
1960-08-18,626.54,629.31,622.70,625.82,2890000,625.82
1960-08-19,625.82,631.42,624.64,629.27,2570000,629.27
1960-08-22,629.27,634.55,625.53,630.71,2760000,630.71
1960-08-23,631.25,640.40,631.25,638.29,3560000,638.29
1960-08-24,638.29,645.30,636.68,641.56,3500000,641.56
1960-08-25,641.56,643.71,634.24,637.16,2680000,637.16
1960-08-26,637.16,640.34,632.13,636.13,2780000,636.13
1960-08-29,636.13,639.31,631.76,634.46,2780000,634.46
1960-08-30,634.46,636.35,624.44,626.40,2890000,626.40
1960-08-31,626.40,628.73,620.93,625.99,3130000,625.99
1960-09-01,625.99,630.95,622.78,626.10,3460000,626.10
1960-09-02,626.10,629.17,622.07,625.22,2680000,625.22
1960-09-06,625.22,627.58,618.97,620.85,2580000,620.85
1960-09-07,620.85,621.85,611.35,612.27,2850000,612.27
1960-09-08,612.27,615.79,607.39,611.42,2670000,611.42
1960-09-09,611.42,617.41,609.87,614.12,2750000,614.12
1960-09-12,614.12,615.05,606.73,609.35,2160000,609.35
1960-09-13,609.35,614.34,606.47,611.79,2180000,611.79
1960-09-14,611.79,614.01,604.43,605.69,2530000,605.69
1960-09-15,605.69,607.24,598.26,602.69,2870000,602.69
1960-09-16,602.69,606.61,598.22,602.18,2340000,602.18
1960-09-19,601.18,601.18,585.72,586.76,3790000,586.76
1960-09-20,586.76,592.08,581.91,588.20,3660000,588.20
1960-09-21,589.31,597.85,589.31,594.26,2930000,594.26
1960-09-22,594.26,596.70,588.57,592.15,1970000,592.15
1960-09-23,592.15,592.64,583.61,585.20,2580000,585.20
1960-09-26,584.76,584.76,573.29,577.14,3930000,577.14
1960-09-27,577.14,581.80,570.85,574.81,3170000,574.81
1960-09-28,574.81,579.40,565.53,569.08,3520000,569.08
1960-09-29,569.08,575.77,565.49,570.59,2850000,570.59
1960-09-30,572.22,582.47,572.22,580.14,3370000,580.14
1960-10-03,580.14,582.98,574.26,577.81,2220000,577.81
1960-10-04,577.81,578.73,569.74,573.15,2270000,573.15
1960-10-05,573.15,580.36,569.04,578.88,2650000,578.88
1960-10-06,579.54,589.20,579.54,583.69,2510000,583.69
1960-10-07,583.69,590.82,581.28,586.42,2530000,586.42
1960-10-10,586.42,591.49,583.17,587.31,2030000,587.31
1960-10-11,587.31,593.01,585.02,588.75,2350000,588.75
1960-10-12,588.75,590.90,583.72,585.83,1890000,585.83
1960-10-13,585.83,594.30,584.87,591.49,2220000,591.49
1960-10-14,591.49,599.51,590.45,596.48,2470000,596.48
1960-10-17,596.48,600.03,590.45,593.34,2280000,593.34
1960-10-18,593.34,594.71,585.61,588.75,2220000,588.75
1960-10-19,588.75,590.64,582.32,587.01,2410000,587.01
1960-10-20,587.01,589.71,580.62,582.69,2910000,582.69
1960-10-21,582.69,584.61,575.40,577.55,3090000,577.55
1960-10-24,577.55,578.18,566.64,571.93,4420000,571.93
1960-10-25,571.93,575.73,564.23,566.05,3030000,566.05
1960-10-26,566.60,577.66,566.60,575.18,3020000,575.18
1960-10-27,575.18,583.80,575.07,580.95,2900000,580.95
1960-10-28,580.95,582.10,575.18,577.92,2490000,577.92
1960-10-31,577.92,582.28,573.11,580.36,2460000,580.36
1960-11-01,580.36,589.42,579.43,585.24,2600000,585.24
1960-11-02,585.24,592.97,584.35,588.23,2780000,588.23
1960-11-03,588.23,592.60,584.65,590.82,2580000,590.82
1960-11-04,590.82,599.40,589.71,596.07,3050000,596.07
1960-11-07,596.07,604.32,593.52,597.63,3540000,597.63
1960-11-09,597.63,603.62,587.35,602.25,3450000,602.25
1960-11-10,602.25,614.09,600.48,612.01,4030000,612.01
1960-11-11,611.79,611.79,604.43,608.61,2730000,608.61
1960-11-14,608.61,610.09,600.66,604.80,2660000,604.80
1960-11-15,604.80,608.83,598.66,606.87,2990000,606.87
1960-11-16,606.87,611.61,602.29,604.77,3110000,604.77
1960-11-17,604.77,606.58,598.89,602.18,2450000,602.18
1960-11-18,602.18,608.02,599.96,603.62,2760000,603.62
1960-11-21,603.62,607.87,600.44,604.54,3090000,604.54
1960-11-22,604.54,608.02,598.55,601.10,3430000,601.10
1960-11-23,601.10,605.10,597.00,602.47,3000000,602.47
1960-11-25,602.47,608.57,600.18,606.47,3190000,606.47
1960-11-28,606.47,611.31,602.25,605.43,3860000,605.43
1960-11-29,605.43,606.98,599.03,602.40,3630000,602.40
1960-11-30,602.40,602.99,595.15,597.22,3080000,597.22
1960-12-01,597.22,598.18,589.82,594.56,3090000,594.56
1960-12-02,594.56,600.14,592.12,596.00,3140000,596.00
1960-12-05,596.00,597.52,590.79,593.49,3290000,593.49
1960-12-06,593.49,599.44,591.34,597.11,3360000,597.11
1960-12-07,597.11,606.84,595.93,604.62,3660000,604.62
1960-12-08,604.62,608.61,601.14,605.17,3540000,605.17
1960-12-09,605.17,612.86,601.88,610.90,4460000,610.90
1960-12-12,610.90,615.31,606.87,611.94,3020000,611.94
1960-12-13,611.94,615.49,606.80,611.72,3500000,611.72
1960-12-14,611.72,618.34,608.24,612.68,3880000,612.68
1960-12-15,612.68,616.42,607.21,610.76,3660000,610.76
1960-12-16,610.76,620.37,609.06,617.78,3770000,617.78
1960-12-19,617.78,621.07,612.50,615.56,3630000,615.56
1960-12-20,615.56,619.82,610.94,614.82,3340000,614.82
1960-12-21,614.82,621.33,610.42,615.42,4060000,615.42
1960-12-22,615.42,619.67,610.65,613.31,3820000,613.31
1960-12-23,613.31,617.52,608.28,613.23,3580000,613.23
1960-12-27,613.23,617.78,609.65,613.38,3270000,613.38
1960-12-28,613.38,618.60,610.76,615.75,3620000,615.75
1960-12-29,615.75,620.37,612.42,616.19,4340000,616.19
1960-12-30,616.19,620.80,612.76,615.89,5300000,615.89
1961-01-03,615.89,616.65,606.09,610.25,2770000,610.25
1961-01-04,610.25,623.36,608.46,621.49,3840000,621.49
1961-01-05,621.49,628.35,619.24,622.67,4130000,622.67
1961-01-06,622.67,624.58,615.66,621.64,3620000,621.64
1961-01-09,621.64,627.93,620.12,624.42,4210000,624.42
1961-01-10,624.42,630.90,620.96,625.72,4840000,625.72
1961-01-11,625.72,631.85,622.37,627.21,4370000,627.21
1961-01-12,627.21,633.23,623.28,628.50,4270000,628.50
1961-01-13,628.50,636.20,626.48,633.65,4520000,633.65
1961-01-16,633.65,639.17,629.91,633.19,4510000,633.19
1961-01-17,633.19,634.26,625.49,628.96,3830000,628.96
1961-01-18,628.96,636.39,626.48,634.10,4390000,634.10
1961-01-19,634.10,637.15,628.77,632.39,4740000,632.39
1961-01-20,632.39,637.76,630.41,634.37,3270000,634.37
1961-01-23,634.37,642.68,634.07,639.82,4450000,639.82
1961-01-24,639.82,642.22,634.87,638.79,4280000,638.79
1961-01-25,638.79,643.10,633.76,637.72,4470000,637.72
1961-01-26,637.72,641.84,632.66,638.87,4110000,638.87
1961-01-27,638.87,648.17,636.47,643.59,4510000,643.59
1961-01-30,643.59,653.96,642.33,650.64,5190000,650.64
1961-01-31,650.64,655.18,644.24,648.20,4690000,648.20
1961-02-01,648.20,652.82,643.67,649.39,4380000,649.39
1961-02-02,649.39,655.56,646.41,653.62,4900000,653.62
1961-02-03,653.62,657.20,647.37,652.97,5210000,652.97
1961-02-06,652.97,653.65,642.07,645.65,3890000,645.65
1961-02-07,645.65,647.48,637.99,643.94,4020000,643.94
1961-02-08,643.94,651.41,641.04,648.85,4940000,648.85
1961-02-09,648.85,651.56,641.57,645.12,5590000,645.12
1961-02-10,645.12,645.99,635.55,639.67,4840000,639.67
1961-02-13,639.67,640.89,632.81,637.04,3560000,637.04
1961-02-14,637.04,646.37,635.44,642.91,4490000,642.91
1961-02-15,642.91,651.94,641.46,648.89,5200000,648.89
1961-02-16,648.89,656.36,646.64,651.86,5070000,651.86
1961-02-17,651.86,656.21,647.90,651.67,4640000,651.67
1961-02-20,651.67,657.27,649.04,653.65,4680000,653.65
1961-02-21,653.65,657.54,649.00,652.40,5070000,652.40
1961-02-23,652.40,657.46,648.55,654.42,5620000,654.42
1961-02-24,654.42,659.56,650.99,655.60,5330000,655.60
1961-02-27,655.60,662.11,652.59,660.44,5470000,660.44
1961-02-28,660.44,667.03,657.16,662.08,5830000,662.08
1961-03-01,662.08,666.27,657.12,663.03,4970000,663.03
1961-03-02,663.03,671.53,661.01,669.39,5300000,669.39
1961-03-03,669.39,676.14,666.61,671.57,5530000,671.57
1961-03-06,671.57,678.23,668.78,674.46,5650000,674.46
1961-03-07,674.46,674.84,662.76,667.14,5540000,667.14
1961-03-08,667.14,670.54,660.70,666.15,5910000,666.15
1961-03-09,666.15,670.08,660.40,663.33,6010000,663.33
1961-03-10,663.33,667.91,658.57,663.56,5950000,663.56
1961-03-13,663.56,668.52,659.48,664.44,5080000,664.44
1961-03-14,664.44,667.11,657.85,661.08,4900000,661.08
1961-03-15,661.08,665.96,656.36,662.88,4900000,662.88
1961-03-16,662.88,674.19,660.36,670.38,5610000,670.38
1961-03-17,670.80,681.63,670.80,676.48,5960000,676.48
1961-03-20,676.48,684.07,674.12,678.84,5780000,678.84
1961-03-21,678.84,682.92,672.44,678.73,5800000,678.73
1961-03-22,678.73,685.32,675.19,679.38,5840000,679.38
1961-03-23,679.38,680.48,671.79,675.45,2170000,675.45
1961-03-24,675.45,677.28,668.59,672.48,4390000,672.48
1961-03-27,672.48,675.30,667.22,671.03,4190000,671.03
1961-03-28,671.03,674.96,665.73,669.58,4630000,669.58
1961-03-29,669.58,679.19,667.64,676.41,5330000,676.41
1961-03-30,676.41,682.01,673.13,676.63,5610000,676.63
1961-04-03,676.63,684.29,672.98,677.59,6470000,677.59
1961-04-04,677.59,683.11,673.81,678.73,7080000,678.73
1961-04-05,678.73,680.98,671.79,677.32,5430000,677.32
1961-04-06,677.32,682.58,673.39,679.34,4910000,679.34
1961-04-07,679.34,687.76,676.52,683.68,5100000,683.68
1961-04-10,684.16,695.77,684.16,692.06,5550000,692.06
1961-04-11,692.06,700.31,687.87,694.11,5230000,694.11
1961-04-12,694.11,697.39,686.96,690.16,4870000,690.16
1961-04-13,690.16,696.12,685.54,692.02,4770000,692.02
1961-04-14,692.02,698.45,688.07,693.72,5240000,693.72
1961-04-17,693.72,700.75,689.29,696.72,5860000,696.72
1961-04-18,696.72,697.43,687.63,690.60,4830000,690.60
1961-04-19,690.60,690.67,679.58,686.21,4870000,686.21
1961-04-20,686.21,689.02,679.77,684.24,4810000,684.24
1961-04-21,684.24,689.41,678.79,685.26,4340000,685.26
1961-04-24,684.16,684.16,671.64,672.66,4590000,672.66
1961-04-25,672.66,686.72,672.59,683.09,4670000,683.09
1961-04-26,683.09,688.98,678.94,682.18,4980000,682.18
1961-04-27,682.18,686.76,675.78,679.54,4450000,679.54
1961-04-28,679.54,683.96,673.34,678.71,3710000,678.71
1961-05-01,678.71,683.17,672.98,677.05,3710000,677.05
1961-05-02,677.05,685.34,674.68,682.34,4110000,682.34
1961-05-03,682.34,691.54,682.10,688.90,4940000,688.90
1961-05-04,688.90,696.16,686.49,692.25,5350000,692.25
1961-05-05,692.25,697.31,687.59,690.67,4980000,690.67
1961-05-08,690.67,695.41,685.15,689.06,5170000,689.06
1961-05-09,689.06,692.73,683.49,686.92,5380000,686.92
1961-05-10,686.92,690.67,682.93,686.61,5450000,686.61
1961-05-11,686.61,689.81,682.06,686.49,5170000,686.49
1961-05-12,686.49,691.54,683.41,687.91,4840000,687.91
1961-05-15,687.91,696.44,684.47,692.37,4840000,692.37
1961-05-16,692.37,700.35,690.52,697.74,5110000,697.74
1961-05-17,697.74,708.49,695.18,705.52,5520000,705.52
1961-05-18,705.52,709.00,697.70,701.14,4610000,701.14
1961-05-19,701.14,708.88,698.38,705.96,4200000,705.96
1961-05-22,705.96,714.69,697.74,702.44,4070000,702.44
1961-05-23,702.44,707.34,697.31,700.59,3660000,700.59
1961-05-24,700.59,702.56,689.77,696.52,3970000,696.52
1961-05-25,696.52,699.13,687.55,690.16,3760000,690.16
1961-05-26,690.16,699.48,686.13,696.28,3780000,696.28
1961-05-31,696.28,703.04,692.65,696.72,4320000,696.72
1961-06-01,696.72,700.86,691.39,695.37,3770000,695.37
1961-06-02,695.37,700.82,691.54,697.70,3670000,697.70
1961-06-05,697.70,708.57,695.33,703.43,4150000,703.43
1961-06-06,703.43,708.88,699.21,703.79,4250000,703.79
1961-06-07,703.79,708.05,697.70,700.86,3980000,700.86
1961-06-08,700.86,704.46,695.26,701.69,3810000,701.69
1961-06-09,701.69,705.88,697.39,700.90,3520000,700.90
1961-06-12,700.90,702.29,693.20,696.76,3260000,696.76
1961-06-13,696.76,698.93,690.24,694.15,3030000,694.15
1961-06-14,694.15,700.47,691.42,695.81,3430000,695.81
1961-06-15,695.81,699.72,689.69,691.27,3220000,691.27
1961-06-16,691.27,691.98,681.16,685.50,3380000,685.50
1961-06-19,685.50,686.53,673.49,680.68,3980000,680.68
1961-06-20,680.68,691.03,679.50,687.87,3280000,687.87
1961-06-21,687.87,691.42,683.13,686.09,3210000,686.09
1961-06-22,686.09,689.96,680.13,685.62,2880000,685.62
1961-06-23,685.62,692.81,683.64,688.66,2720000,688.66
1961-06-26,688.66,689.96,679.22,681.16,2690000,681.16
1961-06-27,681.16,687.16,676.30,683.88,3090000,683.88
1961-06-28,683.88,690.04,681.20,684.59,2830000,684.59
1961-06-29,684.59,687.28,679.62,681.95,2560000,681.95
1961-06-30,681.95,687.16,678.23,683.96,2380000,683.96
1961-07-03,683.96,691.50,681.91,689.81,2180000,689.81
1961-07-05,689.81,696.76,688.34,692.77,3270000,692.77
1961-07-06,692.77,698.97,690.36,694.27,3470000,694.27
1961-07-07,694.27,697.90,689.61,692.73,3030000,692.73
1961-07-10,692.73,698.49,689.33,693.16,3180000,693.16
1961-07-11,693.16,698.18,690.95,694.47,3160000,694.47
1961-07-12,694.47,696.28,687.28,690.79,3070000,690.79
1961-07-13,690.79,690.83,683.17,685.90,2670000,685.90
1961-07-14,685.90,693.68,682.58,690.95,2760000,690.95
1961-07-17,690.95,693.48,683.49,684.59,2690000,684.59
1961-07-18,684.59,687.95,677.44,679.30,3010000,679.30
1961-07-19,679.30,685.22,674.80,682.74,2940000,682.74
1961-07-20,682.74,686.21,678.31,682.97,2530000,682.97
1961-07-21,682.97,686.84,679.10,682.81,2360000,682.81
1961-07-24,682.81,687.16,678.27,682.14,2490000,682.14
1961-07-25,682.14,688.89,679.66,686.37,3010000,686.37
1961-07-26,687.63,697.98,687.63,694.19,4070000,694.19
1961-07-27,694.19,705.96,693.40,702.80,4170000,702.80
1961-07-28,702.80,709.75,700.00,705.13,3610000,705.13
1961-07-31,705.13,709.75,700.51,705.37,3170000,705.37
1961-08-01,705.37,716.03,702.21,713.94,3990000,713.94
1961-08-02,713.94,719.86,707.93,710.46,4300000,710.46
1961-08-03,710.46,720.41,709.04,715.71,3650000,715.71
1961-08-04,715.71,723.57,715.08,720.69,3710000,720.69
1961-08-07,720.69,723.14,712.95,719.58,3560000,719.58
1961-08-08,719.58,725.78,715.91,720.22,4050000,720.22
1961-08-09,720.22,722.31,713.86,717.57,3710000,717.57
1961-08-10,717.57,722.98,713.46,720.49,3570000,720.49
1961-08-11,720.49,726.57,717.31,722.61,3260000,722.61
1961-08-14,722.61,724.02,714.48,718.93,3120000,718.93
1961-08-15,718.93,722.85,714.15,716.18,3320000,716.18
1961-08-16,716.18,720.67,712.62,718.20,3430000,718.20
1961-08-17,718.20,725.80,715.53,721.84,4130000,721.84
1961-08-18,721.84,727.54,719.25,723.54,4030000,723.54
1961-08-21,723.54,728.35,719.49,724.75,3880000,724.75
1961-08-22,724.75,730.17,720.34,725.76,3640000,725.76
1961-08-23,725.76,726.86,717.27,720.46,3550000,720.46
1961-08-24,719.41,719.41,709.54,714.03,3090000,714.03
1961-08-25,714.03,720.10,712.01,716.70,3050000,716.70
1961-08-28,716.70,722.24,712.33,716.01,3150000,716.01
1961-08-29,716.01,718.52,709.78,714.15,3160000,714.15
1961-08-30,714.15,720.06,711.08,716.90,3220000,716.90
1961-08-31,716.90,723.13,713.75,719.94,2920000,719.94
1961-09-01,719.94,724.95,716.30,721.19,2710000,721.19
1961-09-05,721.19,726.01,716.26,718.72,3000000,718.72
1961-09-06,719.61,728.76,719.61,726.01,3440000,726.01
1961-09-07,726.01,733.53,723.05,726.53,3900000,726.53
1961-09-08,726.53,727.30,717.71,720.91,3430000,720.91
1961-09-11,720.91,721.39,710.47,714.36,2790000,714.36
1961-09-12,714.36,725.88,713.99,722.61,2950000,722.61
1961-09-13,722.61,727.66,718.81,722.20,3110000,722.20
1961-09-14,722.20,723.22,713.14,715.00,2920000,715.00
1961-09-15,715.00,720.06,710.23,716.30,3130000,716.30
1961-09-18,716.30,716.94,705.62,711.24,3550000,711.24
1961-09-19,711.24,712.98,700.52,702.54,3260000,702.54
1961-09-20,702.54,709.22,699.87,707.32,2700000,707.32
1961-09-21,707.32,713.22,703.43,706.31,3340000,706.31
1961-09-22,706.31,707.48,698.70,701.57,3070000,701.57
1961-09-25,701.57,702.99,688.87,691.86,3700000,691.86
1961-09-26,691.86,700.44,689.07,693.20,3320000,693.20
1961-09-27,693.20,703.47,691.58,701.13,3440000,701.13
1961-09-28,701.13,706.18,696.80,700.28,3000000,700.28
1961-09-29,700.28,704.93,694.25,701.21,3060000,701.21
1961-10-02,701.21,704.97,695.63,699.83,2800000,699.83
1961-10-03,699.83,703.03,693.12,698.66,2680000,698.66
1961-10-04,698.66,706.75,698.13,703.31,3380000,703.31
1961-10-05,703.31,711.89,701.13,708.49,3920000,708.49
1961-10-06,708.49,714.07,704.40,708.25,3470000,708.25
1961-10-09,708.25,712.05,700.93,705.42,2920000,705.42
1961-10-10,705.42,709.62,700.56,706.67,3430000,706.67
1961-10-11,706.67,710.59,701.69,705.62,3670000,705.62
1961-10-12,705.62,709.54,701.13,705.50,3060000,705.50
1961-10-13,705.50,708.77,700.12,703.31,3090000,703.31
1961-10-16,703.31,707.84,699.23,703.15,2840000,703.15
1961-10-17,703.15,706.18,698.62,701.98,3110000,701.98
1961-10-18,701.98,708.37,699.63,704.20,3520000,704.20
1961-10-19,704.20,710.43,700.48,704.85,3850000,704.85
1961-10-20,704.85,708.77,700.52,705.62,3470000,705.62
1961-10-23,705.62,708.73,695.55,698.98,3440000,698.98
1961-10-24,698.98,704.00,693.77,697.24,3430000,697.24
1961-10-25,697.24,706.47,695.55,700.72,3590000,700.72
1961-10-26,700.72,704.81,694.82,700.68,3330000,700.68
1961-10-27,700.68,703.60,694.94,698.74,3200000,698.74
1961-10-30,698.74,704.57,696.35,701.09,3430000,701.09
1961-10-31,701.09,706.67,699.35,703.92,3350000,703.92
1961-11-01,703.92,708.09,700.12,703.84,3210000,703.84
1961-11-02,703.84,710.35,701.29,706.83,3890000,706.83
1961-11-03,706.83,712.62,702.62,709.26,4070000,709.26
1961-11-06,709.26,717.47,707.11,714.60,4340000,714.60
1961-11-08,714.68,726.73,714.68,723.74,6090000,723.74
1961-11-09,723.74,726.82,717.75,722.28,4680000,722.28
1961-11-10,722.28,727.46,718.28,724.83,4180000,724.83
1961-11-13,724.83,732.48,721.27,728.43,4540000,728.43
1961-11-14,728.43,736.65,724.35,732.56,4750000,732.56
1961-11-15,732.56,741.30,730.86,734.34,4660000,734.34
1961-11-16,734.34,737.54,725.84,733.33,3980000,733.33
1961-11-17,733.33,736.00,724.83,729.53,3960000,729.53
1961-11-20,729.53,735.59,725.32,730.09,4190000,730.09
1961-11-21,730.09,737.58,724.06,729.32,4890000,729.32
1961-11-22,729.32,734.18,724.95,730.42,4500000,730.42
1961-11-24,730.42,735.92,726.61,732.60,4020000,732.60
1961-11-27,732.60,738.38,726.94,731.99,4700000,731.99
1961-11-28,731.99,735.19,724.23,728.07,4360000,728.07
1961-11-29,728.07,732.11,722.57,727.18,4550000,727.18
1961-11-30,727.18,727.50,717.88,721.60,4210000,721.60
1961-12-01,721.60,731.99,719.74,728.80,4420000,728.80
1961-12-04,728.80,737.62,725.16,731.22,4560000,731.22
1961-12-05,731.22,734.91,726.82,731.31,4330000,731.31
1961-12-06,731.31,735.80,725.04,730.09,4200000,730.09
1961-12-07,730.09,732.96,723.42,726.45,3900000,726.45
1961-12-08,726.45,732.92,722.24,728.23,4010000,728.23
1961-12-11,728.23,736.40,725.84,732.56,4360000,732.56
1961-12-12,732.56,739.36,728.23,734.02,4680000,734.02
1961-12-13,734.02,739.88,730.58,734.91,4890000,734.91
1961-12-14,734.91,737.82,727.34,730.94,4350000,730.94
1961-12-15,730.94,734.58,725.72,729.40,3710000,729.40
1961-12-18,729.40,734.91,724.43,727.71,3810000,727.71
1961-12-19,727.66,727.66,719.25,722.41,3440000,722.41
1961-12-20,722.41,728.19,718.32,722.57,3640000,722.57
1961-12-21,722.57,725.64,717.27,720.10,3440000,720.10
1961-12-22,720.10,725.08,714.60,720.87,3390000,720.87
1961-12-26,720.87,727.42,717.92,723.09,3180000,723.09
1961-12-27,723.34,734.54,723.34,731.43,4170000,731.43
1961-12-28,731.43,738.79,728.88,731.51,4530000,731.51
1961-12-29,731.51,734.99,726.41,731.14,5370000,731.14
1962-01-02,731.14,734.38,721.39,724.71,3120000,724.71
1962-01-03,724.71,729.61,720.22,726.01,3590000,726.01
1962-01-04,726.01,733.77,718.00,722.53,4450000,722.53
1962-01-05,722.53,725.60,709.74,714.84,4630000,714.84
1962-01-08,714.84,715.69,698.42,708.98,4620000,708.98
1962-01-09,708.98,714.96,703.88,707.64,3600000,707.64
1962-01-10,707.64,711.81,701.69,706.02,3300000,706.02
1962-01-11,706.02,713.10,702.26,710.67,3390000,710.67
1962-01-12,710.67,717.71,707.92,711.73,3730000,711.73
1962-01-15,711.73,715.00,706.18,709.50,3450000,709.50
1962-01-16,709.50,711.20,700.97,705.29,3650000,705.29
1962-01-17,705.29,707.03,694.86,697.41,3780000,697.41
1962-01-18,697.41,700.12,690.21,696.03,3460000,696.03
1962-01-19,696.03,703.35,694.29,700.72,3800000,700.72
1962-01-22,700.72,706.27,698.05,701.98,3810000,701.98
1962-01-23,701.98,704.40,694.57,698.54,3350000,698.54
1962-01-24,698.54,701.69,689.52,698.17,3760000,698.17
1962-01-25,698.17,703.80,694.17,696.52,3560000,696.52
1962-01-26,696.52,698.13,689.11,692.19,3330000,692.19
1962-01-29,692.19,695.71,686.89,689.92,3050000,689.92
1962-01-30,689.92,698.38,687.82,694.09,3520000,694.09
1962-01-31,694.09,702.75,692.27,700.00,3840000,700.00
1962-02-01,700.00,707.36,696.07,702.54,4260000,702.54
1962-02-02,702.54,709.34,699.11,706.55,3950000,706.55
1962-02-05,706.55,710.84,702.34,706.14,3890000,706.14
1962-02-06,706.14,713.22,702.06,710.39,3650000,710.39
1962-02-07,710.39,717.35,708.94,715.73,4140000,715.73
1962-02-08,715.73,719.86,712.45,716.82,3810000,716.82
1962-02-09,716.82,718.40,709.34,714.27,3370000,714.27
1962-02-12,714.27,718.52,711.81,714.92,2620000,714.92
1962-02-13,714.92,718.72,711.32,714.32,3400000,714.32
1962-02-14,714.32,716.90,709.14,713.67,3630000,713.67
1962-02-15,713.67,720.79,711.77,717.27,3470000,717.27
1962-02-16,717.27,721.39,713.22,716.46,3700000,716.46
1962-02-19,716.46,720.14,711.28,714.36,3350000,714.36
1962-02-20,714.36,719.61,711.24,717.55,3300000,717.55
1962-02-21,717.55,720.14,710.43,713.02,3310000,713.02
1962-02-23,713.02,713.71,705.09,709.54,3230000,709.54
1962-02-26,709.54,711.77,702.91,706.22,2910000,706.22
1962-02-27,706.22,712.98,704.16,709.22,3110000,709.22
1962-02-28,709.22,713.75,704.93,708.05,3030000,708.05
1962-03-01,708.05,715.89,706.67,711.81,2960000,711.81
1962-03-02,711.81,715.61,707.64,711.00,2980000,711.00
1962-03-05,711.00,714.15,706.02,709.99,3020000,709.99
1962-03-06,709.99,712.94,704.81,708.17,2870000,708.17
1962-03-07,708.17,710.63,703.88,706.63,2890000,706.63
1962-03-08,706.63,715.25,704.57,713.75,3210000,713.75
1962-03-09,713.75,718.28,710.96,714.44,3340000,714.44
1962-03-12,714.44,718.44,709.62,714.68,3280000,714.68
1962-03-13,714.68,719.66,711.56,716.58,3200000,716.58
1962-03-14,716.58,724.67,715.89,720.95,3670000,720.95
1962-03-15,720.95,726.65,718.08,723.54,3250000,723.54
1962-03-16,723.54,727.14,719.29,722.27,3060000,722.27
1962-03-19,722.27,725.28,717.39,720.38,3220000,720.38
1962-03-20,720.38,723.17,716.78,719.66,3060000,719.66
1962-03-21,719.66,722.49,713.59,716.62,3360000,716.62
1962-03-22,716.62,720.18,713.38,716.70,3130000,716.70
1962-03-23,716.70,720.18,713.02,716.46,3050000,716.46
1962-03-26,716.46,717.88,708.69,710.67,3040000,710.67
1962-03-27,710.67,713.34,704.12,707.28,3090000,707.28
1962-03-28,707.28,714.64,705.70,712.25,2940000,712.25
1962-03-29,712.25,716.94,709.58,711.28,2870000,711.28
1962-03-30,711.28,712.17,703.27,706.95,2950000,706.95
1962-04-02,706.95,709.74,702.91,705.42,2790000,705.42
1962-04-03,705.42,707.52,697.61,700.60,3350000,700.60
1962-04-04,700.60,705.05,695.26,696.88,3290000,696.88
1962-04-05,696.88,703.35,693.32,700.88,3130000,700.88
1962-04-06,700.88,705.42,697.73,699.63,2730000,699.63
1962-04-09,699.63,701.17,691.30,692.96,3020000,692.96
1962-04-10,692.96,697.85,688.75,695.46,2880000,695.46
1962-04-11,695.46,703.68,693.40,694.90,3240000,694.90
1962-04-12,694.37,694.37,683.49,685.67,3320000,685.67
1962-04-13,685.67,691.86,679.08,687.90,3470000,687.90
1962-04-16,687.90,690.65,681.18,684.06,3070000,684.06
1962-04-17,684.06,690.93,681.31,688.43,2940000,688.43
1962-04-18,688.43,696.03,686.77,691.01,3350000,691.01
1962-04-19,691.01,696.80,688.63,694.25,3100000,694.25
1962-04-23,694.25,700.04,690.37,694.61,3240000,694.61
1962-04-24,694.61,698.42,690.29,693.00,3040000,693.00
1962-04-25,693.00,694.13,681.55,683.69,3340000,683.69
1962-04-26,683.69,687.82,676.29,678.68,3650000,678.68
1962-04-27,678.68,685.84,668.40,672.20,4140000,672.20
1962-04-30,672.20,678.64,661.48,665.33,4150000,665.33
1962-05-01,665.33,673.59,655.44,671.24,5100000,671.24
1962-05-02,671.24,677.35,666.08,669.96,3780000,669.96
1962-05-03,669.96,679.20,668.93,675.49,3320000,675.49
1962-05-04,675.49,676.77,666.79,671.20,3010000,671.20
1962-05-07,671.20,675.74,666.41,670.99,2530000,670.99
1962-05-08,670.99,672.68,661.38,663.90,3020000,663.90
1962-05-09,663.90,664.15,652.31,654.70,3670000,654.70
1962-05-10,654.70,656.06,641.50,647.23,4730000,647.23
1962-05-11,647.23,653.79,637.45,640.63,4510000,640.63
1962-05-14,640.63,649.13,626.85,646.20,5990000,646.20
1962-05-15,647.56,660.64,647.56,655.36,4780000,655.36
1962-05-16,655.36,660.23,650.12,654.04,3360000,654.04
1962-05-17,654.04,654.33,644.01,649.79,2950000,649.79
1962-05-18,649.79,653.63,644.55,650.70,2490000,650.70
1962-05-21,650.70,652.14,645.09,648.59,2260000,648.59
1962-05-22,648.59,649.33,634.57,636.34,3640000,636.34
1962-05-23,636.34,637.83,622.56,626.52,5450000,626.52
1962-05-24,626.52,634.24,619.84,622.56,5250000,622.56
1962-05-25,622.56,625.94,606.18,611.88,6380000,611.88
1962-05-28,609.77,609.77,573.55,576.93,9350000,576.93
1962-05-29,576.93,613.11,553.75,603.96,14750000,603.96
1962-05-31,605.73,625.00,605.73,613.36,10710000,613.36
1962-06-01,613.36,616.54,603.58,611.05,5760000,611.05
1962-06-04,608.82,608.82,591.37,593.68,5380000,593.68
1962-06-05,593.68,603.37,584.12,594.96,6140000,594.96
1962-06-06,595.50,611.82,595.50,603.91,4190000,603.91
1962-06-07,603.91,608.14,599.27,602.20,2760000,602.20
1962-06-08,602.20,607.30,598.64,601.61,2560000,601.61
1962-06-11,601.61,603.20,592.66,595.17,2870000,595.17
1962-06-12,593.83,593.83,580.11,580.94,4690000,580.94
1962-06-13,580.94,586.42,572.20,574.04,5850000,574.04
1962-06-14,574.04,579.14,560.28,563.00,6240000,563.00
1962-06-15,563.00,579.90,556.09,578.18,7130000,578.18
1962-06-18,578.18,583.08,567.05,574.21,4580000,574.21
1962-06-19,574.21,575.21,566.59,571.61,2680000,571.61
1962-06-20,571.61,574.59,561.28,563.08,3360000,563.08
1962-06-21,561.87,561.87,549.15,550.49,4560000,550.49
1962-06-22,550.49,551.99,537.56,539.19,5640000,539.19
1962-06-25,539.19,541.24,524.55,536.77,7090000,536.77
1962-06-26,536.77,548.61,533.46,535.76,4630000,535.76
1962-06-27,535.76,539.28,528.73,536.98,3890000,536.98
1962-06-28,541.49,559.32,541.49,557.35,5440000,557.35
1962-06-29,557.35,569.06,555.22,561.28,4720000,561.28
1962-07-02,561.28,576.63,557.31,573.75,3450000,573.75
1962-07-03,573.75,582.99,570.53,579.48,3920000,579.48
1962-07-05,579.48,586.30,577.39,583.87,3350000,583.87
1962-07-06,582.58,582.58,571.28,576.17,3110000,576.17
1962-07-09,576.17,582.28,569.65,580.82,2950000,580.82
1962-07-10,583.50,599.02,583.50,586.01,7120000,586.01
1962-07-11,586.01,590.94,580.36,589.06,4250000,589.06
1962-07-12,589.06,596.59,586.68,590.27,5370000,590.27
1962-07-13,590.27,592.99,583.87,590.19,3380000,590.19
1962-07-16,590.19,591.23,582.41,588.10,3130000,588.10
1962-07-17,588.10,588.77,576.59,577.85,3500000,577.85
1962-07-18,577.39,577.39,568.02,571.24,3620000,571.24
1962-07-19,571.24,578.68,568.98,573.16,3090000,573.16
1962-07-20,573.16,579.86,570.78,577.18,2610000,577.18
1962-07-23,577.18,582.24,574.50,577.47,2770000,577.47
1962-07-24,577.47,579.31,572.03,574.12,2560000,574.12
1962-07-25,574.12,576.55,568.10,574.67,2910000,574.67
1962-07-26,574.67,582.87,574.08,579.61,2790000,579.61
1962-07-27,579.61,586.80,577.14,585.00,2890000,585.00
1962-07-30,585.00,593.03,583.87,591.44,3200000,591.44
1962-07-31,591.78,601.15,591.78,597.93,4190000,597.93
1962-08-01,597.64,597.64,588.68,591.36,3100000,591.36
1962-08-02,591.36,596.55,588.26,593.83,3410000,593.83
1962-08-03,593.83,598.35,591.11,596.38,5990000,596.38
1962-08-06,596.38,598.56,590.27,593.24,3110000,593.24
1962-08-07,593.24,593.66,585.71,588.35,2970000,588.35
1962-08-08,588.35,592.11,582.12,590.94,3080000,590.94
1962-08-09,590.94,595.17,588.43,591.19,2670000,591.19
1962-08-10,591.19,595.67,587.55,592.32,2470000,592.32
1962-08-13,592.32,597.51,590.65,595.29,2670000,595.29
1962-08-14,595.29,603.91,593.03,601.90,3640000,601.90
1962-08-15,601.94,610.90,601.94,606.76,4880000,606.76
1962-08-16,606.76,611.15,602.74,606.71,4180000,606.71
1962-08-17,606.71,611.98,604.62,610.02,3430000,610.02
1962-08-20,610.02,615.67,608.09,612.86,4580000,612.86
1962-08-21,612.86,614.66,605.79,608.64,3730000,608.64
1962-08-22,608.64,617.63,606.42,615.54,4520000,615.54
1962-08-23,615.54,622.02,612.32,616.00,4770000,616.00
1962-08-24,616.00,617.67,608.81,613.74,2890000,613.74
1962-08-27,613.74,616.84,609.27,612.57,3140000,612.57
1962-08-28,612.57,613.11,602.95,605.25,3180000,605.25
1962-08-29,605.25,606.42,598.81,603.24,2900000,603.24
1962-08-30,603.24,606.80,599.85,602.32,2260000,602.32
1962-08-31,602.32,610.19,600.27,609.18,2830000,609.18
1962-09-04,609.18,612.44,601.28,602.45,2970000,602.45
1962-09-05,602.45,604.96,596.42,599.14,3050000,599.14
1962-09-06,599.14,603.32,594.08,600.81,3180000,600.81
1962-09-07,600.81,606.34,598.26,600.86,2890000,600.86
1962-09-10,600.86,603.66,595.38,602.03,2520000,602.03
1962-09-11,602.03,607.88,599.23,603.99,3040000,603.99
1962-09-12,603.99,608.97,601.28,606.34,3100000,606.34
1962-09-13,606.34,609.77,601.94,603.99,3100000,603.99
1962-09-14,603.99,607.93,601.28,605.84,2880000,605.84
1962-09-17,605.84,611.57,603.45,607.63,3330000,607.63
1962-09-18,607.63,612.44,604.83,607.09,3690000,607.09
1962-09-19,607.09,609.89,603.66,607.09,2950000,607.09
1962-09-20,607.09,608.93,600.31,601.65,3350000,601.65
1962-09-21,601.32,601.32,589.52,591.78,4280000,591.78
1962-09-24,589.06,589.06,578.73,582.91,5000000,582.91
1962-09-25,582.91,590.52,578.73,588.22,3620000,588.22
1962-09-26,588.22,591.28,576.30,578.48,3550000,578.48
1962-09-27,578.48,581.99,572.16,574.12,3540000,574.12
1962-09-28,574.12,582.70,573.20,578.98,2850000,578.98
1962-10-01,578.98,579.90,569.23,571.95,3090000,571.95
1962-10-02,571.95,582.66,570.78,578.73,3000000,578.73
1962-10-03,578.73,584.37,576.09,578.52,2610000,578.52
1962-10-04,578.52,583.37,575.38,582.41,2530000,582.41
1962-10-05,582.41,588.47,581.11,586.59,2730000,586.59
1962-10-08,586.59,589.90,583.24,586.09,1950000,586.09
1962-10-09,586.09,589.35,582.70,587.18,2340000,587.18
1962-10-10,587.18,594.00,586.26,588.14,3040000,588.14
1962-10-11,588.14,590.69,584.08,586.47,2460000,586.47
1962-10-12,586.47,589.02,582.83,586.47,2020000,586.47
1962-10-15,586.47,592.28,584.08,589.69,2640000,589.69
1962-10-16,589.69,594.12,587.01,589.35,2860000,589.35
1962-10-17,589.35,590.52,581.91,587.68,3240000,587.68
1962-10-18,587.68,588.01,579.44,581.15,3280000,581.15
1962-10-19,581.15,582.78,570.44,573.29,4650000,573.29
1962-10-22,573.29,573.41,563.16,568.60,5690000,568.60
1962-10-23,568.60,573.96,556.18,558.06,6110000,558.06
1962-10-24,558.06,578.52,549.65,576.68,6720000,576.68
1962-10-25,575.84,575.84,562.79,570.86,3950000,570.86
1962-10-26,570.86,573.54,564.88,569.02,2580000,569.02
1962-10-29,576.13,586.59,576.13,579.35,4280000,579.35
1962-10-30,579.35,591.49,578.94,588.98,3830000,588.98
1962-10-31,588.98,594.79,586.13,589.77,3090000,589.77
1962-11-01,589.77,599.60,582.66,597.13,3400000,597.13
1962-11-02,597.13,609.43,592.87,604.58,5470000,604.58
1962-11-05,604.58,614.45,602.66,610.48,4320000,610.48
1962-11-07,610.48,620.06,605.58,615.75,4580000,615.75
1962-11-08,615.75,619.68,606.84,609.14,4160000,609.14
1962-11-09,609.14,617.51,605.33,616.13,4340000,616.13
1962-11-12,617.38,627.25,617.38,624.41,5090000,624.41
1962-11-13,624.41,628.47,618.85,623.11,4550000,623.11
1962-11-14,623.11,632.99,619.77,630.48,5090000,630.48
1962-11-15,630.48,636.25,626.67,629.14,5050000,629.14
1962-11-16,629.14,633.82,623.87,630.98,4000000,630.98
1962-11-19,630.98,633.36,624.03,626.21,3410000,626.21
1962-11-20,626.21,634.91,624.20,632.94,4290000,632.94
1962-11-21,632.94,640.36,630.18,637.25,5100000,637.25
1962-11-23,637.25,649.26,635.50,644.87,5660000,644.87
1962-11-26,644.87,651.27,638.34,642.06,5650000,642.06
1962-11-27,642.06,650.39,639.72,648.05,5500000,648.05
1962-11-28,648.05,654.86,646.50,651.85,5980000,651.85
1962-11-29,651.85,655.95,646.54,652.61,5810000,652.61
1962-11-30,652.61,655.03,645.70,649.30,4570000,649.30
1962-12-03,649.30,651.22,642.06,646.41,3810000,646.41
1962-12-04,646.41,654.61,644.07,651.48,5210000,651.48
1962-12-05,651.48,658.78,649.68,653.99,6280000,653.99
1962-12-06,653.99,657.00,646.92,651.73,4600000,651.73
1962-12-07,651.73,655.83,646.87,652.10,3900000,652.10
1962-12-10,652.10,655.07,642.73,645.08,4270000,645.08
1962-12-11,645.08,648.46,638.88,645.16,3700000,645.16
1962-12-12,645.16,653.02,643.49,647.33,3760000,647.33
1962-12-13,647.33,651.94,641.73,645.20,3380000,645.20
1962-12-14,645.20,650.35,641.02,648.09,3280000,648.09
1962-12-17,648.09,650.97,643.03,645.49,3590000,645.49
1962-12-18,645.49,646.75,638.09,640.14,3620000,640.14
1962-12-19,640.14,648.63,636.88,647.00,4000000,647.00
1962-12-20,647.00,652.69,645.20,648.55,4220000,648.55
1962-12-21,648.55,651.81,643.40,646.41,3470000,646.41
1962-12-24,646.41,651.48,643.65,647.71,3180000,647.71
1962-12-26,647.71,654.40,647.33,651.64,3370000,651.64
1962-12-27,651.64,655.07,648.42,650.56,3670000,650.56
1962-12-28,650.56,653.90,647.21,651.43,4140000,651.43
1962-12-31,651.43,654.53,648.05,652.10,5420000,652.10
1963-01-02,652.10,654.53,643.57,646.79,2540000,646.79
1963-01-03,646.79,659.17,646.62,657.42,4570000,657.42
1963-01-04,657.42,665.66,656.25,662.23,5400000,662.23
1963-01-07,662.23,666.70,657.83,662.14,4440000,662.14
1963-01-08,662.14,672.18,661.10,669.88,5410000,669.88
1963-01-09,669.88,674.23,665.95,668.00,5110000,668.00
1963-01-10,668.00,673.73,666.54,669.51,4520000,669.51
1963-01-11,669.51,673.61,665.91,671.60,4410000,671.60
1963-01-14,671.60,678.46,669.38,675.74,5000000,675.74
1963-01-15,675.74,680.80,672.14,675.36,5930000,675.36
1963-01-16,675.36,676.03,666.70,669.00,4260000,669.00
1963-01-17,669.00,676.07,665.07,672.98,5230000,672.98
1963-01-18,672.98,679.09,669.55,672.52,4760000,672.52
1963-01-21,672.52,676.74,668.42,675.24,4090000,675.24
1963-01-22,675.24,679.13,671.81,675.53,4810000,675.53
1963-01-23,675.53,680.38,674.02,677.58,4820000,677.58
1963-01-24,677.58,681.09,673.94,676.99,4810000,676.99
1963-01-25,676.99,683.81,673.31,679.71,4770000,679.71
1963-01-28,679.71,686.53,678.50,682.89,4720000,682.89
1963-01-29,682.89,686.91,678.29,683.73,4360000,683.73
1963-01-30,683.73,684.48,675.82,678.58,3740000,678.58
1963-01-31,678.58,685.24,675.28,682.85,4270000,682.85
1963-02-01,682.85,686.57,679.21,683.19,4280000,683.19
1963-02-04,683.19,687.20,678.92,682.01,3670000,682.01
1963-02-05,682.01,683.65,672.60,681.30,4050000,681.30
1963-02-06,681.30,686.74,678.25,682.52,4340000,682.52
1963-02-07,682.52,686.32,676.49,679.09,4240000,679.09
1963-02-08,679.09,682.31,673.90,679.92,3890000,679.92
1963-02-11,679.92,681.85,672.98,674.74,3880000,674.74
1963-02-12,674.74,678.08,669.84,676.62,3710000,676.62
1963-02-13,676.62,684.82,674.48,681.72,4960000,681.72
1963-02-14,681.72,688.71,679.59,684.86,5640000,684.86
1963-02-15,684.86,689.67,680.89,686.07,4410000,686.07
1963-02-18,686.07,694.27,685.15,688.96,4700000,688.96
1963-02-19,688.96,690.51,683.73,686.83,4130000,686.83
1963-02-20,686.07,686.07,678.79,682.06,4120000,682.06
1963-02-21,682.06,684.94,675.87,681.64,3980000,681.64
1963-02-25,681.64,682.06,673.15,674.61,3680000,674.61
1963-02-26,674.61,679.21,671.31,675.28,3670000,675.28
1963-02-27,675.28,678.12,669.05,670.80,3680000,670.80
1963-02-28,670.80,672.64,661.27,662.94,4090000,662.94
1963-03-01,662.94,667.63,656.66,659.72,3920000,659.72
1963-03-04,659.72,670.30,659.22,667.04,3650000,667.04
1963-03-05,667.04,672.85,663.02,667.16,3280000,667.16
1963-03-06,667.16,669.80,662.02,668.08,3100000,668.08
1963-03-07,668.08,675.03,667.12,671.43,3350000,671.43
1963-03-08,671.43,675.57,668.38,672.43,3360000,672.43
1963-03-11,672.43,677.83,670.01,674.02,3180000,674.02
1963-03-12,674.02,678.17,671.31,675.20,3350000,675.20
1963-03-13,675.20,680.93,673.56,677.66,4120000,677.66
1963-03-14,677.66,680.09,671.97,673.73,3540000,673.73
1963-03-15,673.73,679.30,671.72,676.33,3400000,676.33
1963-03-18,676.33,678.92,671.14,673.56,3250000,673.56
1963-03-19,673.56,675.95,669.17,672.06,3180000,672.06
1963-03-20,672.06,679.34,671.10,677.12,3690000,677.12
1963-03-21,677.12,680.01,673.15,675.57,3220000,675.57
1963-03-22,675.57,680.68,673.19,677.83,3820000,677.83
1963-03-25,677.83,682.31,674.94,678.17,3700000,678.17
1963-03-26,678.17,684.23,676.79,680.38,4100000,680.38
1963-03-27,680.38,686.95,679.17,684.73,4270000,684.73
1963-03-28,684.73,687.37,680.80,682.47,3890000,682.47
1963-03-29,682.47,685.74,678.92,682.52,3390000,682.52
1963-04-01,682.52,689.34,680.55,685.86,3890000,685.86
1963-04-02,685.86,691.18,682.14,684.27,4360000,684.27
1963-04-03,684.27,692.81,683.23,690.51,4660000,690.51
1963-04-04,690.76,699.12,690.76,697.12,5300000,697.12
1963-04-05,697.12,703.77,693.18,702.43,5240000,702.43
1963-04-08,702.43,709.46,700.84,706.03,5940000,706.03
1963-04-09,706.03,709.83,701.05,706.03,5090000,706.03
1963-04-10,706.03,710.50,698.25,704.35,5880000,704.35
1963-04-11,704.35,711.34,700.09,708.45,5250000,708.45
1963-04-15,708.45,716.61,705.94,711.38,5930000,711.38
1963-04-16,711.38,716.74,706.32,710.92,5570000,710.92
1963-04-17,710.92,715.23,705.19,710.25,5220000,710.25
1963-04-18,710.25,713.31,705.44,708.16,4770000,708.16
1963-04-19,708.16,713.72,705.32,711.68,4660000,711.68
1963-04-22,711.68,717.07,708.70,711.01,5180000,711.01
1963-04-23,711.01,717.53,707.83,714.98,5220000,714.98
1963-04-24,714.98,720.96,713.89,717.74,5910000,717.74
1963-04-25,717.74,721.92,712.68,718.33,5070000,718.33
1963-04-26,718.33,721.59,714.77,717.16,4490000,717.16
1963-04-29,717.16,719.54,712.05,715.11,3980000,715.11
1963-04-30,715.11,721.46,711.93,717.70,4680000,717.70
1963-05-01,717.70,723.89,716.40,719.67,5060000,719.67
1963-05-02,719.67,724.69,717.32,721.09,4480000,721.09
1963-05-03,721.09,723.77,716.53,718.08,4760000,718.08
1963-05-06,718.08,721.84,711.68,713.77,4090000,713.77
1963-05-07,713.77,716.78,708.16,712.55,4140000,712.55
1963-05-08,712.55,720.96,710.96,718.54,5140000,718.54
1963-05-09,718.54,726.48,717.20,721.97,5600000,721.97
1963-05-10,721.97,726.02,718.62,723.30,5260000,723.30
1963-05-13,723.30,727.13,720.53,723.01,4920000,723.01
1963-05-14,723.01,724.94,717.95,719.84,4740000,719.84
1963-05-15,719.84,727.69,717.22,724.34,5650000,724.34
1963-05-16,724.34,728.63,719.75,722.84,5640000,722.84
1963-05-17,722.84,727.13,720.01,724.81,4410000,724.81
1963-05-20,724.81,726.19,716.45,720.18,4710000,720.18
1963-05-21,720.18,727.26,717.48,724.04,5570000,724.04
1963-05-22,724.04,728.76,720.18,722.84,5560000,722.84
1963-05-23,722.84,725.67,718.12,721.38,4400000,721.38
1963-05-24,721.38,724.56,716.66,720.53,4320000,720.53
1963-05-27,720.53,721.98,714.52,718.25,3760000,718.25
1963-05-28,718.25,722.16,714.26,717.95,3860000,717.95
1963-05-29,717.95,725.59,717.22,722.50,4320000,722.50
1963-05-31,722.50,730.43,721.85,726.96,4680000,726.96
1963-06-03,726.96,731.59,723.57,726.27,5400000,726.27
1963-06-04,726.27,730.01,721.30,726.49,5970000,726.49
1963-06-05,726.49,732.97,722.46,725.93,5860000,725.93
1963-06-06,725.93,730.78,721.81,726.87,4990000,726.87
1963-06-07,726.87,730.31,719.41,722.41,5110000,722.41
1963-06-10,722.41,722.88,711.65,716.49,4690000,716.49
1963-06-11,716.49,721.94,714.00,718.38,4390000,718.38
1963-06-12,718.38,727.60,717.05,723.36,5210000,723.36
1963-06-13,723.36,727.09,719.92,721.43,4690000,721.43
1963-06-14,721.43,725.72,718.34,722.03,3840000,722.03
1963-06-17,722.03,723.61,716.11,718.21,3510000,718.21
1963-06-18,718.21,722.50,714.99,718.90,3910000,718.90
1963-06-19,718.90,723.27,715.98,719.84,3970000,719.84
1963-06-20,719.84,722.76,711.95,718.85,4970000,718.85
1963-06-21,718.85,724.81,716.06,720.78,4190000,720.78
1963-06-24,720.78,723.87,715.64,718.42,3700000,718.42
1963-06-25,718.42,722.07,713.83,716.32,4120000,716.32
1963-06-26,716.32,716.49,706.46,708.99,4500000,708.99
1963-06-27,708.99,712.93,702.42,706.03,4540000,706.03
1963-06-28,706.03,710.79,702.89,706.88,3020000,706.88
1963-07-01,706.88,709.11,698.86,701.35,3360000,701.35
1963-07-02,701.35,711.35,699.93,708.94,3540000,708.94
1963-07-03,708.94,716.19,708.51,713.36,4030000,713.36
1963-07-05,713.36,719.02,712.20,716.45,2910000,716.45
1963-07-08,716.45,717.22,708.64,710.66,3290000,710.66
1963-07-09,710.66,717.22,709.07,714.09,3830000,714.09
1963-07-10,714.09,716.28,708.90,712.12,3730000,712.12
1963-07-11,712.12,715.98,707.87,709.76,4100000,709.76
1963-07-12,709.76,712.55,705.21,707.70,3660000,707.70
1963-07-15,707.70,708.86,700.58,703.28,3290000,703.28
1963-07-16,703.28,706.28,699.76,702.12,3000000,702.12
1963-07-17,702.12,705.73,697.10,699.72,3940000,699.72
1963-07-18,699.72,703.20,693.93,695.90,3710000,695.90
1963-07-19,695.90,697.53,689.21,693.89,3340000,693.89
1963-07-22,693.89,696.16,684.41,688.74,3700000,688.74
1963-07-23,688.74,694.83,685.74,687.84,3500000,687.84
1963-07-24,687.84,693.41,685.99,690.88,2810000,690.88
1963-07-25,690.88,696.20,685.95,687.71,3710000,687.71
1963-07-26,687.71,691.44,684.58,689.38,2510000,689.38
1963-07-29,689.38,693.20,686.68,690.71,2840000,690.71
1963-07-30,690.71,698.30,690.07,696.42,3550000,696.42
1963-07-31,696.42,701.99,693.03,695.43,3960000,695.43
1963-08-01,695.43,699.21,691.23,694.87,3410000,694.87
1963-08-02,694.87,700.54,693.11,697.83,2940000,697.83
1963-08-05,697.83,704.83,697.10,702.55,3370000,702.55
1963-08-06,702.55,709.42,700.92,707.06,3760000,707.06
1963-08-07,707.06,710.62,701.78,703.92,3790000,703.92
1963-08-08,703.92,707.36,699.85,704.18,3460000,704.18
1963-08-09,704.18,709.84,701.48,708.39,4050000,708.39
1963-08-12,708.39,714.09,705.51,710.27,4770000,710.27
1963-08-13,710.27,714.31,707.83,711.13,4450000,711.13
1963-08-14,711.13,717.39,707.61,714.95,4420000,714.95
1963-08-15,714.95,721.51,712.63,718.55,4980000,718.55
1963-08-16,718.55,722.93,714.91,719.32,4130000,719.32
1963-08-19,719.32,723.57,715.72,718.81,3650000,718.81
1963-08-20,718.81,721.34,714.39,717.27,3660000,717.27
1963-08-21,717.27,719.80,713.49,715.72,3820000,715.72
1963-08-22,715.72,720.57,712.59,718.47,4540000,718.47
1963-08-23,718.47,726.02,718.21,723.14,4880000,723.14
1963-08-26,723.14,728.38,721.00,724.17,4700000,724.17
1963-08-27,724.17,725.16,717.95,719.88,4080000,719.88
1963-08-28,719.88,728.72,719.67,725.07,5120000,725.07
1963-08-29,725.07,730.09,723.27,726.40,5110000,726.40
1963-08-30,726.40,731.68,724.00,729.32,4560000,729.32
1963-09-03,729.32,735.50,728.76,732.02,5570000,732.02
1963-09-04,732.02,737.60,728.89,732.92,6070000,732.92
1963-09-05,732.92,739.87,729.49,737.98,5700000,737.98
1963-09-06,737.98,742.66,733.22,735.37,7160000,735.37
1963-09-09,735.37,739.27,730.09,732.92,5020000,732.92
1963-09-10,732.92,740.34,730.56,737.43,5310000,737.43
1963-09-11,737.43,746.18,736.87,740.34,6670000,740.34
1963-09-12,740.34,744.46,735.45,740.26,5560000,740.26
1963-09-13,740.26,744.42,737.25,740.13,5230000,740.13
1963-09-16,740.13,744.68,736.61,738.46,4740000,738.46
1963-09-17,738.46,744.50,736.83,740.13,4950000,740.13
1963-09-18,740.13,744.08,734.98,737.86,5070000,737.86
1963-09-19,737.86,744.63,736.48,743.22,4080000,743.22
1963-09-20,743.22,749.27,740.64,743.60,5310000,743.60
1963-09-23,743.60,746.99,736.65,740.43,5140000,740.43
1963-09-24,740.43,748.54,737.13,745.96,5520000,745.96
1963-09-25,745.96,753.04,739.31,743.69,6340000,743.69
1963-09-26,743.69,745.28,734.68,736.95,5100000,736.95
1963-09-27,736.95,741.33,731.55,737.98,4350000,737.98
1963-09-30,737.98,739.83,728.63,732.79,3730000,732.79
1963-10-01,732.79,742.57,732.49,738.33,4420000,738.33
1963-10-02,738.33,742.06,734.64,737.94,3780000,737.94
1963-10-03,737.94,746.86,736.61,744.25,4510000,744.25
1963-10-04,744.25,750.98,741.72,745.06,5120000,745.06
1963-10-07,745.06,749.91,740.90,743.86,4050000,743.86
1963-10-08,743.86,748.97,739.23,743.90,4920000,743.90
1963-10-09,743.90,747.16,737.90,739.83,5520000,739.83
1963-10-10,739.83,743.52,733.69,740.56,4470000,740.56
1963-10-11,740.56,746.05,737.60,741.76,4740000,741.76
1963-10-14,741.76,744.98,738.03,741.84,4270000,741.84
1963-10-15,741.84,746.43,738.97,742.19,4550000,742.19
1963-10-16,742.19,750.42,740.04,748.45,5570000,748.45
1963-10-17,748.45,755.83,746.99,750.77,6790000,750.77
1963-10-18,750.77,755.36,747.94,750.60,5830000,750.60
1963-10-21,750.60,757.12,747.25,752.31,5450000,752.31
1963-10-22,752.31,753.60,742.70,747.21,6420000,747.21
1963-10-23,747.21,752.10,742.40,746.48,5830000,746.48
1963-10-24,746.48,755.91,744.12,751.80,6280000,751.80
1963-10-25,751.80,759.90,748.62,755.61,6390000,755.61
1963-10-28,755.61,765.70,752.95,759.39,7150000,759.39
1963-10-29,759.39,767.24,755.49,760.50,6100000,760.50
1963-10-30,760.50,762.78,751.80,755.19,5170000,755.19
1963-10-31,755.19,759.00,749.78,755.23,5030000,755.23
1963-11-01,755.23,759.56,750.30,753.73,5240000,753.73
1963-11-04,753.73,757.12,746.09,749.22,5440000,749.22
1963-11-06,749.22,749.82,738.41,744.03,5600000,744.03
1963-11-07,744.03,750.21,740.99,745.66,4320000,745.66
1963-11-08,745.66,753.47,744.63,750.81,4570000,750.81
1963-11-11,750.81,756.56,749.95,753.77,3970000,753.77
1963-11-12,753.77,756.82,748.36,750.21,4610000,750.21
1963-11-13,750.21,753.77,745.88,751.11,4710000,751.11
1963-11-14,751.11,753.30,744.42,747.04,4610000,747.04
1963-11-15,747.04,749.22,737.90,740.00,4790000,740.00
1963-11-18,740.00,743.09,731.08,734.85,4730000,734.85
1963-11-19,734.85,743.13,731.64,736.65,4430000,736.65
1963-11-20,736.65,747.51,733.44,742.06,5330000,742.06
1963-11-21,742.06,744.69,730.57,732.65,5670000,732.65
1963-11-22,732.65,739.00,710.83,711.49,6630000,711.49
1963-11-26,732.96,746.60,732.96,743.52,9320000,743.52
1963-11-27,743.52,746.91,735.87,741.00,5210000,741.00
1963-11-29,741.00,752.39,738.56,750.52,4810000,750.52
1963-12-02,750.52,757.95,746.78,751.91,4770000,751.91
1963-12-03,751.91,756.82,747.26,751.82,4520000,751.82
1963-12-04,751.82,758.51,747.17,755.51,4790000,755.51
1963-12-05,755.51,766.21,753.69,763.86,5190000,763.86
1963-12-06,763.86,767.21,757.12,760.25,4830000,760.25
1963-12-09,760.25,764.29,755.43,759.08,4430000,759.08
1963-12-10,759.08,764.25,754.95,759.25,4560000,759.25
1963-12-11,759.25,762.03,754.04,757.21,4400000,757.21
1963-12-12,757.21,761.60,754.30,757.43,4220000,757.43
1963-12-13,757.43,762.82,756.25,760.17,4290000,760.17
1963-12-16,760.17,765.03,756.12,761.64,4280000,761.64
1963-12-17,761.64,769.51,758.99,766.38,5140000,766.38
1963-12-18,766.38,773.07,762.43,767.21,6000000,767.21
1963-12-19,767.21,769.81,760.73,763.86,4410000,763.86
1963-12-20,763.86,767.29,757.91,762.08,4600000,762.08
1963-12-23,762.08,765.03,754.43,758.30,4540000,758.30
1963-12-24,758.30,763.16,752.82,756.86,3970000,756.86
1963-12-26,756.86,764.47,754.91,760.21,3700000,760.21
1963-12-27,760.21,767.77,758.51,762.95,4360000,762.95
1963-12-30,762.95,764.12,756.64,759.90,4930000,759.90
1963-12-31,759.90,767.55,758.64,762.95,6730000,762.95
1964-01-02,762.95,770.73,760.34,766.08,4680000,766.08
1964-01-03,766.08,771.73,763.77,767.68,5550000,767.68
1964-01-06,767.68,773.77,764.77,769.51,5480000,769.51
1964-01-07,769.51,776.12,766.12,771.73,5700000,771.73
1964-01-08,771.73,777.25,768.94,774.46,5380000,774.46
1964-01-09,774.46,780.59,770.29,776.55,5180000,776.55
1964-01-10,776.55,778.81,770.38,774.33,5260000,774.33
1964-01-13,774.33,777.86,768.38,773.12,5440000,773.12
1964-01-14,773.12,778.88,770.46,774.49,6500000,774.49
1964-01-15,774.49,779.63,768.55,774.71,6750000,774.71
1964-01-16,774.71,781.71,770.95,776.13,6200000,776.13
1964-01-17,776.13,779.41,770.59,775.69,5600000,775.69
1964-01-20,775.69,780.47,769.82,773.03,5570000,773.03
1964-01-21,773.03,779.54,767.80,776.44,4800000,776.44
1964-01-22,776.44,786.89,774.45,781.31,5430000,781.31
1964-01-23,781.31,787.60,777.95,782.86,5380000,782.86
1964-01-24,782.86,787.65,778.12,783.04,5080000,783.04
1964-01-27,783.04,790.39,780.43,785.34,5240000,785.34
1964-01-28,785.34,791.63,781.75,787.78,4720000,787.78
1964-01-29,787.78,790.04,779.72,782.60,4450000,782.60
1964-01-30,782.60,788.35,778.88,783.44,4230000,783.44
1964-01-31,783.44,789.77,780.34,785.34,4000000,785.34
1964-02-03,785.34,789.90,780.25,784.72,4140000,784.72
1964-02-04,784.72,787.78,778.96,783.30,4320000,783.30
1964-02-05,783.30,789.82,777.99,783.04,4010000,783.04
1964-02-06,783.04,789.42,780.69,786.41,4110000,786.41
1964-02-07,786.41,795.40,784.37,791.59,4710000,791.59
1964-02-10,791.59,797.17,786.76,788.71,4150000,788.71
1964-02-11,788.71,795.04,786.58,792.16,4040000,792.16
1964-02-12,792.16,798.14,790.39,794.82,4650000,794.82
1964-02-13,794.82,799.07,789.99,794.42,4820000,794.42
1964-02-14,794.42,798.85,789.95,794.56,4360000,794.56
1964-02-17,794.56,800.40,791.45,796.19,4780000,796.19
1964-02-18,796.19,800.67,791.32,795.40,4660000,795.40
1964-02-19,795.40,800.27,791.32,794.91,4280000,794.91
1964-02-20,794.91,800.93,791.41,796.99,4690000,796.99
1964-02-24,796.99,802.93,793.32,797.12,5630000,797.12
1964-02-25,797.12,800.54,792.96,796.59,5010000,796.59
1964-02-26,796.59,802.00,793.80,799.38,5350000,799.38
1964-02-27,799.38,803.46,795.44,797.04,5420000,797.04
1964-02-28,797.04,802.35,793.80,800.14,4980000,800.14
1964-03-02,800.14,807.22,798.05,802.75,5690000,802.75
1964-03-03,802.75,809.75,801.33,805.72,5350000,805.72
1964-03-04,805.72,810.19,800.80,804.70,5250000,804.70
1964-03-05,804.70,807.93,799.78,803.77,4680000,803.77
1964-03-06,803.77,809.13,801.16,806.03,4790000,806.03
1964-03-09,806.03,812.14,803.41,807.18,5510000,807.18
1964-03-10,807.18,811.96,803.37,809.39,5500000,809.39
1964-03-11,809.39,817.01,807.84,813.87,6180000,813.87
1964-03-12,813.87,818.08,809.22,814.22,5290000,814.22
1964-03-13,814.22,819.85,810.94,816.22,5660000,816.22
1964-03-16,816.22,821.35,813.25,816.48,5140000,816.48
1964-03-17,816.48,821.80,812.58,818.16,5480000,818.16
1964-03-18,818.16,824.23,814.67,820.25,5890000,820.25
1964-03-19,820.25,824.72,815.91,819.36,5670000,819.36
1964-03-20,819.36,820.47,810.81,814.93,5020000,814.93
1964-03-23,814.93,817.72,809.93,813.60,4940000,813.60
1964-03-24,813.60,816.92,808.95,811.43,5210000,811.43
1964-03-25,811.43,816.35,808.60,813.16,5420000,813.16
1964-03-26,813.16,819.45,811.39,815.91,5760000,815.91
1964-03-30,815.91,819.98,812.18,815.29,6060000,815.29
1964-03-31,815.29,817.94,810.37,813.29,5270000,813.29
1964-04-01,813.29,819.23,809.79,816.08,5510000,816.08
1964-04-02,816.08,825.12,815.20,820.87,6840000,820.87
1964-04-03,820.87,828.49,818.43,822.99,5990000,822.99
1964-04-06,822.99,828.88,820.51,824.76,5840000,824.76
1964-04-07,824.76,829.42,819.18,822.77,5900000,822.77
1964-04-08,822.77,828.09,818.87,824.19,5380000,824.19
1964-04-09,824.19,827.51,819.54,821.35,5300000,821.35
1964-04-10,821.35,825.34,819.14,821.75,4990000,821.75
1964-04-13,821.75,826.71,818.21,821.31,5330000,821.31
1964-04-14,821.31,826.63,818.12,822.95,5120000,822.95
1964-04-15,822.95,828.62,820.38,825.43,5270000,825.43
1964-04-16,825.43,830.12,821.22,825.65,5240000,825.65
1964-04-17,825.65,831.63,822.51,827.33,6030000,827.33
1964-04-20,827.33,829.81,821.49,824.54,5560000,824.54
1964-04-21,824.54,830.70,820.47,826.45,5750000,826.45
1964-04-22,826.45,828.09,820.25,823.57,5390000,823.57
1964-04-23,823.57,830.04,819.32,821.66,6690000,821.66
1964-04-24,821.66,823.79,813.51,814.89,5610000,814.89
1964-04-27,814.89,817.68,807.71,811.87,5070000,811.87
1964-04-28,811.87,820.11,809.04,816.70,4790000,816.70
1964-04-29,816.70,821.97,810.32,812.81,6200000,812.81
1964-04-30,812.81,816.88,807.18,810.77,5690000,810.77
1964-05-01,810.77,819.40,808.55,817.10,5990000,817.10
1964-05-04,817.10,828.09,816.39,823.83,5360000,823.83
1964-05-05,823.83,829.28,817.23,826.63,5340000,826.63
1964-05-06,826.63,832.34,822.55,828.18,5560000,828.18
1964-05-07,828.18,836.06,824.19,830.17,5600000,830.17
1964-05-08,830.17,834.55,825.12,828.57,4910000,828.57
1964-05-11,828.57,832.21,824.10,827.07,4490000,827.07
1964-05-12,827.07,832.25,824.41,827.38,5200000,827.38
1964-05-13,827.38,832.78,822.24,825.78,5890000,825.78
1964-05-14,825.78,828.62,819.63,824.45,4720000,824.45
1964-05-15,824.45,829.15,821.22,826.23,5070000,826.23
1964-05-18,826.23,829.33,819.18,821.31,4590000,821.31
1964-05-19,821.31,823.26,813.96,817.28,4360000,817.28
1964-05-20,817.28,824.10,815.15,820.11,4790000,820.11
1964-05-21,820.11,826.45,816.08,819.80,5350000,819.80
1964-05-22,819.80,824.81,816.57,820.87,4640000,820.87
1964-05-25,820.87,825.47,816.39,820.25,3990000,820.25
1964-05-26,820.25,824.01,816.88,818.92,4290000,818.92
1964-05-27,818.92,822.20,812.63,817.94,4450000,817.94
1964-05-28,817.94,824.14,814.80,820.56,4560000,820.56
1964-06-01,820.56,824.94,815.82,818.56,4300000,818.56
1964-06-02,818.56,820.34,811.87,813.78,4180000,813.78
1964-06-03,813.78,818.16,809.84,811.79,3990000,811.79
1964-06-04,811.79,813.38,800.75,802.48,4880000,802.48
1964-06-05,802.48,810.37,801.78,806.03,4240000,806.03
1964-06-08,806.03,808.95,798.50,800.31,4010000,800.31
1964-06-09,800.31,808.15,796.90,805.54,4470000,805.54
1964-06-10,805.54,812.10,803.99,807.53,4170000,807.53
1964-06-11,807.53,815.15,806.65,811.25,3620000,811.25
1964-06-12,811.25,814.22,806.52,809.39,3840000,809.39
1964-06-15,809.39,816.79,808.11,813.56,4110000,813.56
1964-06-16,813.56,821.22,812.63,818.16,4590000,818.16
1964-06-17,818.16,826.45,817.63,823.35,5340000,823.35
1964-06-18,823.35,829.42,820.62,823.98,4730000,823.98
1964-06-19,823.98,828.11,819.94,825.25,4050000,825.25
1964-06-22,825.25,831.97,823.30,826.38,4540000,826.38
1964-06-23,826.38,830.05,820.55,822.70,4060000,822.70
1964-06-24,822.70,831.17,819.80,827.01,4840000,827.01
1964-06-25,827.01,832.39,823.40,827.48,5010000,827.48
1964-06-26,827.48,833.05,825.09,830.99,4440000,830.99
1964-06-29,830.99,835.90,827.01,830.94,4380000,830.94
1964-06-30,830.94,834.64,826.31,831.50,4360000,831.50
1964-07-01,831.50,839.88,829.30,838.06,5320000,838.06
1964-07-02,838.06,844.75,836.04,841.47,5230000,841.47
1964-07-06,841.47,848.64,838.01,844.24,5080000,844.24
1964-07-07,844.24,849.15,841.66,844.94,5240000,844.94
1964-07-08,844.94,849.34,839.98,845.45,4760000,845.45
1964-07-09,845.45,849.85,841.01,845.13,5040000,845.13
1964-07-10,845.13,852.52,841.99,847.51,5420000,847.51
1964-07-13,847.51,851.54,841.90,845.55,4800000,845.55
1964-07-14,845.55,849.53,839.60,843.63,4760000,843.63
1964-07-15,843.63,849.06,839.27,844.80,4610000,844.80
1964-07-16,844.80,850.04,842.04,847.47,4640000,847.47
1964-07-17,847.47,854.11,845.45,851.35,4640000,851.35
1964-07-20,851.35,855.19,847.00,849.39,4390000,849.39
1964-07-21,849.39,851.49,841.85,846.95,4570000,846.95
1964-07-22,846.95,851.45,841.71,847.65,4570000,847.65
1964-07-23,847.65,851.54,842.93,846.48,4560000,846.48
1964-07-24,846.48,850.32,842.88,845.64,4210000,845.64
1964-07-27,845.64,849.53,838.95,841.05,4090000,841.05
1964-07-28,841.05,842.27,833.47,837.35,3860000,837.35
1964-07-29,837.35,842.93,834.31,838.67,4050000,838.67
1964-07-30,838.67,843.86,836.14,839.37,4530000,839.37
1964-07-31,839.37,844.80,836.89,841.10,4220000,841.10
1964-08-03,841.10,844.28,837.45,840.35,3780000,840.35
1964-08-04,840.35,840.91,829.96,832.77,4780000,832.77
1964-08-05,832.77,835.44,820.78,833.05,6160000,833.05
1964-08-06,833.05,835.90,822.56,823.40,3940000,823.40
1964-08-07,823.40,831.60,822.75,829.16,3190000,829.16
1964-08-10,829.16,834.08,825.18,829.35,3050000,829.35
1964-08-11,829.35,832.95,825.56,828.08,3450000,828.08
1964-08-12,828.08,837.54,827.29,834.08,4140000,834.08
1964-08-13,834.08,842.41,833.14,838.52,4600000,838.52
1964-08-14,838.52,844.00,834.92,838.81,4080000,838.81
1964-08-17,838.81,844.77,836.18,840.21,3780000,840.21
1964-08-18,840.21,845.64,837.17,842.83,4180000,842.83
1964-08-19,842.83,847.19,838.24,841.76,4160000,841.76
1964-08-20,841.76,844.19,835.44,838.71,3840000,838.71
1964-08-21,838.71,842.60,835.39,838.62,3620000,838.62
1964-08-24,838.62,843.21,834.83,837.31,3790000,837.31
1964-08-25,837.31,839.09,830.29,832.20,3780000,832.20
1964-08-26,832.20,834.87,826.59,829.21,3300000,829.21
1964-08-27,829.21,837.40,826.91,835.25,3560000,835.25
1964-08-28,835.25,841.94,833.98,839.09,3760000,839.09
1964-08-31,839.09,842.83,834.59,838.48,3340000,838.48
1964-09-01,838.48,846.06,836.56,844.00,4650000,844.00
1964-09-02,844.00,849.62,840.96,845.08,4800000,845.08
1964-09-03,845.08,848.97,841.24,846.02,4310000,846.02
1964-09-04,846.02,850.84,843.58,848.31,4210000,848.31
1964-09-08,848.31,855.61,847.61,851.91,4090000,851.91
1964-09-09,851.91,860.01,850.56,855.57,5690000,855.57
1964-09-10,855.57,863.06,852.66,859.50,5470000,859.50
1964-09-11,859.50,870.64,857.06,867.13,5630000,867.13
1964-09-14,867.13,872.84,862.35,866.24,5370000,866.24
1964-09-15,866.24,871.30,860.95,862.54,5690000,862.54
1964-09-16,862.54,867.64,857.35,864.18,4230000,864.18
1964-09-17,864.18,873.17,862.87,868.67,6380000,868.67
1964-09-18,868.67,873.92,860.20,865.12,6160000,865.12
1964-09-21,866.47,875.00,866.47,871.58,5310000,871.58
1964-09-22,871.58,877.43,868.67,872.47,5250000,872.47
1964-09-23,872.47,876.77,867.88,871.95,5920000,871.95
1964-09-24,871.95,876.96,867.04,872.98,5840000,872.98
1964-09-25,872.98,879.26,868.72,874.71,6170000,874.71
1964-09-28,874.71,879.40,869.24,875.46,4810000,875.46
1964-09-29,875.46,880.14,871.30,875.74,5070000,875.74
1964-09-30,875.74,880.24,872.19,875.37,4720000,875.37
1964-10-01,875.37,878.23,869.80,872.00,4470000,872.00
1964-10-02,872.00,876.21,867.36,872.65,4370000,872.65
1964-10-05,872.65,882.39,871.48,877.15,4850000,877.15
1964-10-06,877.15,881.17,872.05,875.14,4820000,875.14
1964-10-07,875.14,879.02,871.34,873.78,5090000,873.78
1964-10-08,873.78,879.40,869.56,874.90,5060000,874.90
1964-10-09,874.90,881.78,872.65,878.08,5290000,878.08
1964-10-12,878.08,881.50,874.76,877.57,4110000,877.57
1964-10-13,877.57,881.88,871.95,876.21,5400000,876.21
1964-10-14,876.21,880.00,872.00,875.18,4530000,875.18
1964-10-15,875.18,876.40,861.42,868.44,6500000,868.44
1964-10-16,868.44,877.71,866.80,873.54,5140000,873.54
1964-10-19,873.54,879.82,870.41,876.21,5010000,876.21
1964-10-20,876.21,884.87,873.97,881.50,5140000,881.50
1964-10-21,881.50,886.28,876.49,879.72,5170000,879.72
1964-10-22,879.72,883.33,872.51,877.01,4670000,877.01
1964-10-23,877.01,879.91,872.14,877.62,3830000,877.62
1964-10-26,877.62,883.33,873.45,877.01,5230000,877.01
1964-10-27,877.01,880.33,872.75,875.98,4470000,875.98
1964-10-28,875.98,879.58,867.79,871.16,4890000,871.16
1964-10-29,871.16,876.87,867.83,871.86,4390000,871.86
1964-10-30,871.86,876.91,868.91,873.08,4120000,873.08
1964-11-02,873.08,878.13,867.64,875.51,4430000,875.51
1964-11-04,875.51,881.27,870.41,873.82,4720000,873.82
1964-11-05,873.82,879.26,869.10,873.54,4380000,873.54
1964-11-06,873.54,879.35,869.33,876.87,4810000,876.87
1964-11-09,876.87,880.00,871.34,874.57,4560000,874.57
1964-11-10,874.57,878.32,867.60,870.64,5020000,870.64
1964-11-11,870.64,876.17,866.80,873.59,3790000,873.59
1964-11-12,873.59,880.00,870.41,874.62,5250000,874.62
1964-11-13,874.62,878.46,870.73,874.11,4860000,874.11
1964-11-16,874.11,883.52,870.22,880.10,4870000,880.10
1964-11-17,880.19,892.18,880.19,885.39,5920000,885.39
1964-11-18,885.39,897.00,884.69,891.71,6560000,891.71
1964-11-19,891.71,892.97,882.07,888.71,5570000,888.71
1964-11-20,888.71,896.41,884.51,890.72,5210000,890.72
1964-11-23,890.72,894.83,882.88,889.29,4860000,889.29
1964-11-24,889.29,891.49,881.11,887.61,5070000,887.61
1964-11-25,887.61,890.00,880.16,882.40,4800000,882.40
1964-11-27,882.40,886.80,874.47,882.12,4070000,882.12
1964-11-30,882.12,885.22,871.46,875.43,4890000,875.43
1964-12-01,875.43,877.96,863.04,864.43,4940000,864.43
1964-12-02,864.43,871.84,861.08,867.16,4930000,867.16
1964-12-03,867.25,876.86,867.25,870.79,4250000,870.79
1964-12-04,870.79,875.09,866.44,870.93,4340000,870.93
1964-12-07,871.17,881.35,871.17,873.99,4770000,873.99
1964-12-08,873.99,878.44,867.35,870.69,4990000,870.69
1964-12-09,870.69,873.13,861.61,863.81,5120000,863.81
1964-12-10,863.81,869.16,858.46,863.14,4790000,863.14
1964-12-11,863.14,869.31,860.22,864.34,4530000,864.34
1964-12-14,864.34,868.78,857.40,860.65,4340000,860.65
1964-12-15,860.65,862.71,850.19,857.45,5340000,857.45
1964-12-16,857.45,865.34,854.87,860.08,4610000,860.08
1964-12-17,860.08,867.30,857.50,863.57,4850000,863.57
1964-12-18,863.57,872.22,862.95,868.73,4630000,868.73
1964-12-21,868.73,875.62,866.10,869.74,4470000,869.74
1964-12-22,869.74,876.38,865.86,870.36,4520000,870.36
1964-12-23,870.36,876.05,863.19,868.02,4470000,868.02
1964-12-24,868.02,872.89,863.57,868.16,3600000,868.16
1964-12-28,868.16,871.98,863.09,867.01,3990000,867.01
1964-12-29,867.01,868.78,858.26,862.18,4450000,862.18
1964-12-30,862.18,871.51,861.56,868.69,5610000,868.69
1964-12-31,868.78,879.78,868.78,874.13,6470000,874.13
1965-01-04,874.13,877.19,865.10,869.78,3930000,869.78
1965-01-05,869.78,879.87,868.69,875.86,4110000,875.86
1965-01-06,875.86,885.08,875.04,879.68,4850000,879.68
1965-01-07,879.68,887.52,876.95,884.36,5080000,884.36
1965-01-08,884.36,888.62,878.87,882.60,5340000,882.60
1965-01-11,882.60,887.42,877.43,883.22,5440000,883.22
1965-01-12,883.22,889.34,880.97,885.89,5400000,885.89
1965-01-13,885.89,891.77,883.22,886.85,6160000,886.85
1965-01-14,886.85,892.30,881.59,887.18,5810000,887.18
1965-01-15,887.18,895.12,884.65,891.15,5340000,891.15
1965-01-18,891.15,898.90,889.86,895.21,5550000,895.21
1965-01-19,895.21,902.10,891.10,896.27,5550000,896.27
1965-01-20,896.27,901.43,891.92,895.31,5550000,895.31
1965-01-21,895.31,897.46,887.81,893.26,4780000,893.26
1965-01-22,893.26,898.70,888.43,893.59,5430000,893.59
1965-01-25,893.59,900.71,890.82,896.46,5370000,896.46
1965-01-26,896.46,901.86,892.30,897.84,5760000,897.84
1965-01-27,897.84,904.44,894.26,899.52,6010000,899.52
1965-01-28,899.52,906.26,895.79,900.95,6730000,900.95
1965-01-29,900.95,907.79,898.32,902.86,6940000,902.86
1965-02-01,902.86,908.26,897.99,903.68,5690000,903.68
1965-02-02,903.68,907.21,898.61,903.77,5460000,903.77
1965-02-03,903.77,909.75,898.99,906.30,6130000,906.30
1965-02-04,906.30,911.80,900.33,904.06,6230000,904.06
1965-02-05,904.06,906.93,897.70,901.57,5690000,901.57
1965-02-08,901.57,901.86,889.96,897.89,6010000,897.89
1965-02-09,897.89,905.40,896.12,901.24,5690000,901.24
1965-02-10,901.24,905.54,890.77,892.92,7210000,892.92
1965-02-11,892.92,897.70,879.97,881.88,5800000,881.88
1965-02-12,881.88,891.15,881.45,888.47,4960000,888.47
1965-02-15,888.47,895.26,882.60,885.32,5760000,885.32
1965-02-16,885.32,887.90,877.48,881.35,5000000,881.35
1965-02-17,881.35,889.10,877.86,882.93,5510000,882.93
1965-02-18,882.93,888.52,878.53,883.69,6060000,883.69
1965-02-19,883.69,890.24,880.25,885.61,5560000,885.61
1965-02-23,885.61,895.84,884.60,891.96,5880000,891.96
1965-02-24,891.96,900.76,891.30,897.84,7160000,897.84
1965-02-25,897.84,904.82,894.64,899.90,6680000,899.90
1965-02-26,899.90,908.26,897.08,903.48,5800000,903.48
1965-03-01,903.48,907.40,895.55,899.76,5780000,899.76
1965-03-02,899.76,905.73,896.17,901.91,5730000,901.91
1965-03-03,901.91,906.95,896.27,900.76,6600000,900.76
1965-03-04,900.76,905.25,894.45,897.75,7300000,897.75
1965-03-05,897.75,898.61,886.28,895.98,6120000,895.98
1965-03-08,895.98,901.81,891.30,896.84,5250000,896.84
1965-03-09,896.84,900.71,890.72,894.07,5210000,894.07
1965-03-10,894.07,898.13,888.81,892.39,5100000,892.39
1965-03-11,892.39,900.71,890.24,896.51,5770000,896.51
1965-03-12,896.51,905.16,894.50,900.33,6370000,900.33
1965-03-15,900.33,907.88,896.89,899.85,6000000,899.85
1965-03-16,899.85,904.58,894.83,898.90,5480000,898.90
1965-03-17,898.90,904.01,894.45,899.37,5120000,899.37
1965-03-18,899.37,902.67,893.35,896.55,4990000,896.55
1965-03-19,896.55,900.43,892.20,895.79,5040000,895.79
1965-03-22,895.79,901.14,892.87,896.12,4920000,896.12
1965-03-23,896.12,902.32,893.82,898.69,4820000,898.69
1965-03-24,898.69,904.39,896.13,900.56,5420000,900.56
1965-03-25,900.56,904.88,895.74,898.34,5460000,898.34
1965-03-26,898.34,900.60,888.51,891.66,5020000,891.66
1965-03-29,891.66,896.43,884.68,887.82,4590000,887.82
1965-03-30,887.82,892.99,885.27,889.05,4270000,889.05
1965-03-31,889.05,893.72,885.51,889.05,4470000,889.05
1965-04-01,889.05,894.95,886.84,890.33,4890000,890.33
1965-04-02,890.33,897.31,888.71,893.38,5060000,893.38
1965-04-05,893.38,898.69,889.00,893.23,4920000,893.23
1965-04-06,893.23,896.13,888.51,891.90,4610000,891.90
1965-04-07,891.90,895.84,888.27,892.94,4430000,892.94
1965-04-08,892.94,900.41,890.72,897.90,5770000,897.90
1965-04-09,897.90,905.77,895.93,901.29,6580000,901.29
1965-04-12,901.29,909.51,899.90,906.36,6040000,906.36
1965-04-13,906.36,912.41,902.21,908.01,6690000,908.01
1965-04-14,908.01,916.51,905.96,912.86,6580000,912.86
1965-04-15,912.86,917.01,905.71,911.91,5830000,911.91
1965-04-19,911.91,917.41,907.91,912.76,5700000,912.76
1965-04-20,912.76,919.01,908.01,911.96,6480000,911.96
1965-04-21,911.96,915.31,903.81,910.71,5590000,910.71
1965-04-22,910.71,917.51,908.31,915.06,5990000,915.06
1965-04-23,915.06,921.51,912.26,916.41,5860000,916.41
1965-04-26,916.41,920.11,910.21,916.86,5410000,916.86
1965-04-27,916.86,924.96,915.76,918.16,6310000,918.16
1965-04-28,918.16,923.56,914.01,918.86,5680000,918.86
1965-04-29,918.86,923.01,914.91,918.71,5510000,918.71
1965-04-30,918.71,925.42,915.36,922.31,5190000,922.31
1965-05-03,922.31,926.97,916.66,922.11,5340000,922.11
1965-05-04,922.11,931.07,919.71,928.22,5720000,928.22
1965-05-05,928.22,936.37,924.91,932.22,6350000,932.22
1965-05-06,932.22,938.12,928.02,933.52,6340000,933.52
1965-05-07,933.52,937.07,927.07,932.52,5820000,932.52
1965-05-10,932.52,937.22,926.62,931.47,5600000,931.47
1965-05-11,931.47,934.87,925.62,930.92,5150000,930.92
1965-05-12,930.92,938.12,928.72,934.17,6310000,934.17
1965-05-13,934.17,942.37,933.52,938.87,6460000,938.87
1965-05-14,938.87,944.82,933.82,939.62,5860000,939.62
1965-05-17,939.62,941.52,928.07,930.67,4980000,930.67
1965-05-18,930.67,932.82,924.36,930.62,5130000,930.62
1965-05-19,930.62,936.87,926.97,932.12,5860000,932.12
1965-05-20,932.12,934.17,922.41,927.27,5750000,927.27
1965-05-21,927.27,928.02,918.66,922.01,4660000,922.01
1965-05-24,922.01,924.27,910.89,914.21,4790000,914.21
1965-05-25,914.21,924.58,912.55,921.00,4950000,921.00
1965-05-26,921.00,927.48,915.09,917.16,5330000,917.16
1965-05-27,917.16,918.20,904.82,913.22,5520000,913.22
1965-05-28,913.22,920.69,910.89,918.04,4270000,918.04
1965-06-01,918.04,921.85,907.04,908.53,4830000,908.53
1965-06-02,908.53,910.08,894.75,904.06,6790000,904.06
1965-06-03,904.06,913.11,896.40,899.22,5720000,899.22
1965-06-04,899.22,905.02,894.69,900.87,4530000,900.87
1965-06-07,900.87,907.47,889.90,902.15,4680000,902.15
1965-06-08,902.15,903.16,886.71,889.05,4660000,889.05
1965-06-09,889.05,893.79,875.90,879.84,7070000,879.84
1965-06-10,879.84,887.56,869.35,876.49,7470000,876.49
1965-06-11,876.49,886.55,874.52,881.70,5350000,881.70
1965-06-14,881.70,885.43,863.87,868.71,5920000,868.71
1965-06-15,868.71,876.75,859.13,874.57,8450000,874.57
1965-06-16,874.57,886.13,873.40,878.07,6290000,878.07
1965-06-17,878.07,888.44,876.20,883.06,5220000,883.06
1965-06-18,883.06,888.22,875.10,879.17,4330000,879.17
1965-06-21,879.17,881.47,868.79,874.12,3280000,874.12
1965-06-22,874.12,882.18,871.48,875.43,3330000,875.43
1965-06-23,875.43,879.38,868.25,870.22,3580000,870.22
1965-06-24,870.22,870.93,854.64,857.76,5840000,857.76
1965-06-25,857.76,861.99,849.75,854.36,5790000,854.36
1965-06-28,854.36,858.86,838.78,840.59,7650000,840.59
1965-06-29,840.59,856.45,832.74,851.40,10450000,851.40
1965-06-30,856.94,873.35,856.94,868.03,6930000,868.03
1965-07-01,868.03,873.84,861.88,871.59,4520000,871.59
1965-07-02,871.59,878.40,866.76,875.16,4260000,875.16
1965-07-06,875.16,879.60,870.00,873.18,3400000,873.18
1965-07-07,873.18,874.61,866.71,870.77,3020000,870.77
1965-07-08,870.77,880.59,867.20,877.85,4380000,877.85
1965-07-09,877.85,885.04,874.72,879.49,4800000,879.49
1965-07-12,879.49,883.99,874.39,877.96,3690000,877.96
1965-07-13,877.96,881.03,872.47,876.97,3260000,876.97
1965-07-14,876.97,886.24,874.23,883.23,4100000,883.23
1965-07-15,883.23,889.98,878.62,880.98,4420000,880.98
1965-07-16,880.98,885.91,875.98,880.43,3520000,880.43
1965-07-19,880.43,884.54,876.09,880.26,3220000,880.26
1965-07-20,880.26,882.02,866.82,868.79,4670000,868.79
1965-07-21,868.79,872.58,860.95,865.01,4350000,865.01
1965-07-22,865.01,868.08,857.71,861.77,3310000,861.77
1965-07-23,861.77,869.40,859.58,863.97,3600000,863.97
1965-07-26,863.97,870.66,858.75,867.26,3790000,867.26
1965-07-27,867.26,872.09,860.78,863.53,4190000,863.53
1965-07-28,863.53,873.18,858.42,867.92,4760000,867.92
1965-07-29,867.92,877.85,864.62,874.23,4690000,874.23
1965-07-30,875.49,885.31,875.49,881.74,5200000,881.74
1965-08-02,881.74,888.11,876.48,881.85,4220000,881.85
1965-08-03,881.85,885.04,874.78,881.20,4640000,881.20
1965-08-04,881.20,888.11,878.40,883.88,4830000,883.88
1965-08-05,883.88,886.96,878.34,881.63,4920000,881.63
1965-08-06,881.63,886.57,875.38,882.51,4200000,882.51
1965-08-09,882.51,887.40,876.31,879.77,4540000,879.77
1965-08-10,879.77,883.39,875.43,878.89,4690000,878.89
1965-08-11,878.89,885.42,876.48,881.47,5030000,881.47
1965-08-12,881.47,886.90,876.86,881.96,5160000,881.96
1965-08-13,881.96,891.95,880.48,888.82,5430000,888.82
1965-08-16,888.82,896.89,886.41,891.13,5270000,891.13
1965-08-17,891.13,898.37,888.11,894.26,4520000,894.26
1965-08-18,894.26,901.39,890.30,894.37,5850000,894.37
1965-08-19,894.37,900.13,889.43,891.79,5000000,891.79
1965-08-20,891.79,894.97,884.71,889.92,4170000,889.92
1965-08-23,889.92,893.65,883.94,887.07,4470000,887.07
1965-08-24,887.07,893.05,883.50,887.12,4740000,887.12
1965-08-25,887.12,895.79,884.38,890.85,6240000,890.85
1965-08-26,890.85,899.25,886.74,896.18,6010000,896.18
1965-08-27,896.18,901.88,891.95,895.96,5570000,895.96
1965-08-30,895.96,899.69,890.52,895.63,4400000,895.63
1965-08-31,895.63,900.84,888.22,893.10,5170000,893.10
1965-09-01,893.10,897.93,886.96,893.60,5890000,893.60
1965-09-02,893.60,903.03,892.17,900.40,6470000,900.40
1965-09-03,900.46,910.28,900.46,907.97,6010000,907.97
1965-09-07,907.97,915.22,904.30,910.11,5750000,910.11
1965-09-08,910.11,918.45,905.67,913.68,6240000,913.68
1965-09-09,913.68,923.12,911.81,917.47,7360000,917.47
1965-09-10,917.47,924.00,911.65,918.95,6650000,918.95
1965-09-13,918.95,927.62,913.41,920.92,7020000,920.92
1965-09-14,920.92,928.22,913.57,916.59,7830000,916.59
1965-09-15,916.59,927.89,913.41,922.95,6220000,922.95
1965-09-16,922.95,935.46,922.73,931.18,7410000,931.18
1965-09-17,931.18,934.59,922.57,928.99,6610000,928.99
1965-09-20,928.99,937.00,924.27,931.18,7040000,931.18
1965-09-21,931.18,936.73,923.45,926.52,7750000,926.52
1965-09-22,926.52,936.62,922.35,931.62,8290000,931.62
1965-09-23,931.62,938.37,922.95,927.45,9990000,927.45
1965-09-24,927.45,933.65,918.89,929.54,7810000,929.54
1965-09-27,929.54,944.74,927.89,937.88,6820000,937.88
1965-09-28,937.88,943.42,928.66,935.85,8750000,935.85
1965-09-29,935.85,944.96,927.89,932.39,10600000,932.39
1965-09-30,932.39,939.20,927.40,930.58,8670000,930.58
1965-10-01,930.58,936.07,923.23,929.65,7470000,929.65
1965-10-04,929.65,935.57,924.05,930.86,5590000,930.86
1965-10-05,930.86,942.49,930.14,938.70,6980000,938.70
1965-10-06,938.70,942.49,927.29,936.84,6010000,936.84
1965-10-07,936.84,941.83,930.75,934.42,6670000,934.42
1965-10-08,934.42,944.08,932.50,938.32,7670000,938.32
1965-10-11,938.32,948.30,936.40,942.65,9600000,942.65
1965-10-12,942.65,947.92,936.73,941.12,9470000,941.12
1965-10-13,941.12,945.84,935.74,941.01,9470000,941.01
1965-10-14,941.01,946.22,933.87,937.50,8580000,937.50
1965-10-15,937.50,945.07,934.15,940.68,7470000,940.68
1965-10-18,940.68,952.31,939.31,945.84,8180000,945.84
1965-10-19,945.84,955.49,943.15,947.76,8620000,947.76
1965-10-20,947.76,953.57,941.72,948.47,8200000,948.47
1965-10-21,948.47,957.36,944.90,950.28,9170000,950.28
1965-10-22,950.28,959.39,946.71,952.42,8960000,952.42
1965-10-25,952.42,958.95,944.30,948.14,7090000,948.14
1965-10-26,948.14,959.44,945.95,956.32,6750000,956.32
1965-10-27,956.32,967.46,954.83,959.50,7670000,959.50
1965-10-28,959.50,965.21,952.75,959.11,7230000,959.11
1965-10-29,959.11,966.47,955.38,960.82,7240000,960.82
1965-11-01,960.82,964.36,953.61,958.96,6340000,958.96
1965-11-03,958.96,965.97,953.06,961.13,7520000,961.13
1965-11-04,961.13,969.98,956.23,961.85,8380000,961.85
1965-11-05,961.85,967.42,953.89,959.46,7310000,959.46
1965-11-08,959.46,961.74,948.60,953.95,7000000,953.95
1965-11-09,953.95,959.13,945.76,951.72,6680000,951.72
1965-11-10,951.72,957.34,946.60,951.22,4860000,951.22
1965-11-11,951.22,955.84,946.15,953.28,5430000,953.28
1965-11-12,953.28,961.80,949.44,956.29,7780000,956.29
1965-11-15,956.29,963.91,951.39,955.90,8310000,955.90
1965-11-16,955.90,962.08,950.27,956.51,8380000,956.51
1965-11-17,956.51,963.14,950.66,956.57,9120000,956.57
1965-11-18,956.57,958.24,945.26,950.50,7040000,950.50
1965-11-19,950.50,958.51,946.88,952.72,6850000,952.72
1965-11-22,952.72,954.95,941.48,946.38,6370000,946.38
1965-11-23,946.38,953.28,941.87,948.94,7150000,948.94
1965-11-24,948.94,956.06,942.98,948.94,7870000,948.94
1965-11-26,948.94,953.56,943.76,948.16,6970000,948.16
1965-11-29,948.16,954.84,942.48,946.93,8760000,946.93
1965-11-30,946.93,950.89,937.24,946.71,8990000,946.71
1965-12-01,946.71,953.00,941.81,947.60,10140000,947.60
1965-12-02,947.60,951.11,938.80,944.59,9070000,944.59
1965-12-03,944.59,950.94,939.36,946.10,8160000,946.10
1965-12-06,946.10,946.15,924.44,939.53,11440000,939.53
1965-12-07,939.53,958.63,938.80,951.33,9340000,951.33
1965-12-08,951.33,959.63,943.42,946.60,10120000,946.60
1965-12-09,946.60,955.67,942.59,949.55,9150000,949.55
1965-12-10,949.55,957.51,945.71,952.72,8740000,952.72
1965-12-13,952.72,959.52,946.54,951.55,8660000,951.55
1965-12-14,951.55,959.85,948.05,954.06,9920000,954.06
1965-12-15,954.06,964.81,947.99,958.74,9560000,958.74
1965-12-16,958.74,967.14,953.78,959.13,9950000,959.13
1965-12-17,959.13,966.09,952.61,957.85,9490000,957.85
1965-12-20,957.85,960.69,947.16,952.22,7350000,952.22
1965-12-21,952.22,964.86,950.05,959.46,8230000,959.46
1965-12-22,959.46,974.16,956.34,965.86,9720000,965.86
1965-12-23,965.86,972.93,959.35,966.36,6870000,966.36
1965-12-27,966.36,972.49,958.29,959.79,5950000,959.79
1965-12-28,959.79,966.09,950.05,957.96,7280000,957.96
1965-12-29,957.96,969.15,953.67,960.30,7610000,960.30
1965-12-30,960.30,969.76,957.62,963.69,7060000,963.69
1965-12-31,963.69,976.61,962.58,969.26,7240000,969.26
1966-01-03,969.26,974.55,961.91,968.54,5950000,968.54
1966-01-04,968.54,978.50,963.02,969.26,7540000,969.26
1966-01-05,969.26,984.85,968.76,981.62,9650000,981.62
1966-01-06,981.62,992.26,979.00,985.46,7880000,985.46
1966-01-07,985.46,991.59,978.61,986.13,7600000,986.13
1966-01-10,986.13,991.92,980.56,985.41,7720000,985.41
1966-01-11,985.41,993.04,980.34,986.85,8910000,986.85
1966-01-12,986.85,992.59,980.45,983.96,8530000,983.96
1966-01-13,983.96,992.65,980.23,985.69,8860000,985.69
1966-01-14,985.69,994.09,982.07,987.30,9210000,987.30
1966-01-17,987.30,996.60,984.02,989.75,9430000,989.75
1966-01-18,989.75,1000.50,984.68,994.20,9790000,994.20
1966-01-19,994.20,1000.55,985.30,991.14,10230000,991.14
1966-01-20,991.14,997.77,983.90,987.80,8670000,987.80
1966-01-21,987.80,993.20,980.62,988.14,9180000,988.14
1966-01-24,988.14,999.22,984.63,991.42,8780000,991.42
1966-01-25,991.42,998.21,986.52,991.64,9300000,991.64
1966-01-26,991.64,999.16,984.13,990.92,9910000,990.92
1966-01-27,990.92,997.49,985.02,990.36,8970000,990.36
1966-01-28,990.36,994.59,979.95,985.35,9000000,985.35
1966-01-31,985.35,992.53,979.67,983.51,7800000,983.51
1966-02-01,983.51,987.47,969.43,975.89,9090000,975.89
1966-02-02,975.89,985.35,967.81,982.29,8130000,982.29
1966-02-03,982.29,991.59,976.33,981.23,8160000,981.23
1966-02-04,981.23,991.53,976.00,986.35,7560000,986.35
1966-02-07,986.35,996.71,981.84,989.69,8000000,989.69
1966-02-08,989.69,998.71,979.28,991.03,10560000,991.03
1966-02-09,991.03,1001.11,987.63,995.15,9760000,995.15
1966-02-10,995.15,1000.27,986.74,990.81,9790000,990.81
1966-02-11,990.81,997.99,984.96,989.03,8150000,989.03
1966-02-14,989.03,995.60,983.24,987.69,8360000,987.69
1966-02-15,987.69,990.81,977.61,981.57,8750000,981.57
1966-02-16,981.57,987.80,976.22,982.40,9180000,982.40
1966-02-17,982.40,985.85,969.93,975.27,9330000,975.27
1966-02-18,975.27,982.07,966.31,975.22,8470000,975.22
1966-02-21,975.22,977.11,962.80,966.48,8510000,966.48
1966-02-23,966.48,967.87,955.12,960.13,8080000,960.13
1966-02-24,960.13,962.19,946.60,950.66,7860000,950.66
1966-02-25,950.66,962.30,946.10,953.00,8140000,953.00
1966-02-28,953.00,960.41,948.21,951.89,9910000,951.89
1966-03-01,951.89,955.17,935.52,938.19,11030000,938.19
1966-03-02,938.19,943.09,927.78,932.01,10470000,932.01
1966-03-03,932.01,941.25,922.27,936.35,9900000,936.35
1966-03-04,936.35,943.31,928.89,932.34,9000000,932.34
1966-03-07,932.34,932.46,914.81,917.78,9370000,917.78
1966-03-08,917.78,928.95,909.57,919.98,10120000,919.98
1966-03-09,919.98,933.51,918.98,929.84,7980000,929.84
1966-03-10,929.84,941.42,924.10,929.23,10310000,929.23
1966-03-11,929.23,937.30,924.72,927.95,7000000,927.95
1966-03-14,927.95,930.01,914.36,917.09,7400000,917.09
1966-03-15,917.09,919.15,905.40,911.08,9440000,911.08
1966-03-16,911.08,922.27,909.13,916.03,7330000,916.03
1966-03-17,916.03,922.99,912.58,919.32,5460000,919.32
1966-03-18,919.32,928.95,914.58,922.88,6450000,922.88
1966-03-21,922.88,935.52,921.65,929.17,7230000,929.17
1966-03-22,929.28,942.92,929.28,934.52,8910000,934.52
1966-03-23,934.52,935.91,924.88,929.00,6720000,929.00
1966-03-24,929.00,933.35,923.37,928.61,7880000,928.61
1966-03-25,928.61,936.52,925.38,929.95,7750000,929.95
1966-03-28,929.95,940.36,928.61,932.62,8640000,932.62
1966-03-29,932.62,937.19,922.88,929.39,8300000,929.39
1966-03-30,928.00,928.00,915.31,919.76,7980000,919.76
1966-03-31,919.76,929.12,916.31,924.77,6690000,924.77
1966-04-01,924.77,936.30,921.77,931.29,9050000,931.29
1966-04-04,931.29,945.48,930.51,937.86,9360000,937.86
1966-04-05,937.86,951.44,935.91,944.71,10560000,944.71
1966-04-06,944.71,951.22,937.58,945.26,9040000,945.26
1966-04-07,945.26,952.39,939.53,945.76,9650000,945.76
1966-04-11,945.76,950.77,937.69,942.42,9310000,942.42
1966-04-12,942.42,947.10,932.51,937.24,10500000,937.24
1966-04-13,937.24,945.32,930.01,938.36,10440000,938.36
1966-04-14,938.36,953.67,936.52,945.48,12980000,945.48
1966-04-15,945.48,957.40,941.70,947.77,10270000,947.77
1966-04-18,947.77,953.22,936.91,941.98,9150000,941.98
1966-04-19,941.98,946.99,934.02,941.64,8820000,941.64
1966-04-20,941.75,957.01,941.75,951.28,10530000,951.28
1966-04-21,951.28,961.91,946.82,954.73,9560000,954.73
1966-04-22,954.73,957.23,944.09,949.83,8650000,949.83
1966-04-25,949.83,957.51,942.09,950.55,7270000,950.55
1966-04-26,950.55,955.56,943.20,947.21,7540000,947.21
1966-04-27,947.21,951.28,937.58,944.54,7950000,944.54
1966-04-28,944.54,945.54,927.22,937.41,8310000,937.41
1966-04-29,937.41,942.09,930.23,933.68,7220000,933.68
1966-05-02,933.68,939.64,926.61,931.95,7070000,931.95
1966-05-03,931.95,932.12,919.20,921.77,8020000,921.77
1966-05-04,921.77,923.38,906.23,914.86,9740000,914.86
1966-05-05,914.86,919.65,897.55,899.77,10100000,899.77
1966-05-06,899.77,909.18,882.90,902.83,13110000,902.83
1966-05-09,902.83,903.39,883.18,886.80,9290000,886.80
1966-05-10,886.80,904.39,886.35,895.48,9050000,895.48
1966-05-11,895.48,908.40,892.70,895.43,7470000,895.43
1966-05-12,895.43,900.00,878.84,885.57,8210000,885.57
1966-05-13,884.85,884.85,868.65,876.11,8970000,876.11
1966-05-16,876.11,881.73,862.86,867.53,9260000,867.53
1966-05-17,867.53,876.83,859.13,864.14,9870000,864.14
1966-05-18,864.42,883.96,864.42,878.50,9310000,878.50
1966-05-19,878.50,887.86,869.65,872.99,8640000,872.99
1966-05-20,872.99,880.06,863.53,876.89,6430000,876.89
1966-05-23,876.89,889.86,873.49,882.46,7080000,882.46
1966-05-24,882.46,898.38,882.12,888.41,7210000,888.41
1966-05-25,888.41,894.98,881.29,890.42,5820000,890.42
1966-05-26,890.42,900.33,886.80,891.75,6080000,891.75
1966-05-27,891.75,899.77,885.85,897.04,4790000,897.04
1966-05-31,897.04,899.61,881.73,884.07,5770000,884.07
1966-06-01,884.07,888.53,877.33,883.63,5290000,883.63
1966-06-02,883.63,890.64,878.34,882.73,5080000,882.73
1966-06-03,882.73,890.86,879.73,887.86,4430000,887.86
1966-06-06,887.86,888.95,876.22,881.68,4260000,881.68
1966-06-07,881.68,882.62,870.32,877.33,5040000,877.33
1966-06-08,877.33,883.68,872.16,879.34,4580000,879.34
1966-06-09,879.34,887.30,874.05,882.62,5810000,882.62
1966-06-10,882.62,896.77,880.84,891.75,8240000,891.75
1966-06-13,891.75,904.67,891.64,897.60,7600000,897.60
1966-06-14,897.60,907.18,891.53,903.17,7600000,903.17
1966-06-15,903.17,910.35,897.82,901.11,8520000,901.11
1966-06-16,901.11,903.61,890.92,897.16,6870000,897.16
1966-06-17,897.16,900.55,889.75,894.26,6580000,894.26
1966-06-20,894.26,898.21,887.24,892.76,5940000,892.76
1966-06-21,892.76,900.44,889.36,894.98,6860000,894.98
1966-06-22,894.98,904.62,892.59,901.00,7800000,901.00
1966-06-23,901.00,908.51,893.48,896.43,7930000,896.43
1966-06-24,896.43,904.17,888.41,897.16,7140000,897.16
1966-06-27,897.16,904.06,887.47,888.97,5330000,888.97
1966-06-28,888.97,890.81,874.83,880.90,6280000,880.90
1966-06-29,880.90,884.29,869.15,871.60,6020000,871.60
1966-06-30,871.60,876.33,858.90,870.10,7250000,870.10
1966-07-01,870.10,884.02,869.93,877.06,5200000,877.06
1966-07-05,877.06,884.13,869.09,875.27,4610000,875.27
1966-07-06,875.27,893.20,872.43,888.86,6860000,888.86
1966-07-07,888.86,898.21,883.90,891.64,7200000,891.64
1966-07-08,891.64,898.44,885.57,894.04,6100000,894.04
1966-07-11,894.04,901.16,888.64,893.09,6200000,893.09
1966-07-12,893.09,896.65,882.46,886.19,5180000,886.19
1966-07-13,886.19,887.58,875.33,881.40,5580000,881.40
1966-07-14,881.40,892.48,878.17,887.80,5950000,887.80
1966-07-15,887.80,896.65,883.74,889.36,6090000,889.36
1966-07-18,889.36,892.98,882.18,888.41,5110000,888.41
1966-07-19,888.41,889.81,876.55,884.07,5960000,884.07
1966-07-20,884.07,887.08,872.60,874.49,5470000,874.49
1966-07-21,874.49,880.34,866.98,873.99,6200000,873.99
1966-07-22,873.99,877.50,864.97,869.15,6540000,869.15
1966-07-25,869.15,870.43,850.50,852.83,7050000,852.83
1966-07-26,852.83,861.19,846.88,852.17,7610000,852.17
1966-07-27,852.17,863.30,850.55,856.23,6070000,856.23
1966-07-28,856.23,862.75,850.50,854.06,5680000,854.06
1966-07-29,854.06,857.46,843.76,847.38,5150000,847.38
1966-08-01,846.60,846.60,830.84,835.18,5880000,835.18
1966-08-02,835.18,840.97,827.28,832.57,5710000,832.57
1966-08-03,832.90,847.99,832.90,841.70,6220000,841.70
1966-08-04,841.70,858.57,841.20,851.50,6880000,851.50
1966-08-05,851.50,860.57,845.71,852.39,5500000,852.39
1966-08-08,852.39,854.78,842.42,849.05,4900000,849.05
1966-08-09,849.05,853.11,841.09,844.82,6270000,844.82
1966-08-10,844.82,846.71,835.02,838.53,5290000,838.53
1966-08-11,838.53,843.65,830.56,837.91,5700000,837.91
1966-08-12,837.91,847.66,834.68,840.53,6230000,840.53
1966-08-15,840.53,845.65,831.79,834.85,5680000,834.85
1966-08-16,834.79,834.79,820.04,823.83,6130000,823.83
1966-08-17,823.83,827.28,813.69,819.59,6630000,819.59
1966-08-18,819.59,821.15,804.73,810.74,7000000,810.74
1966-08-19,810.74,816.75,801.50,804.62,7070000,804.62
1966-08-22,804.62,807.79,786.85,792.03,8690000,792.03
1966-08-23,792.03,801.78,781.90,790.14,9830000,790.14
1966-08-24,790.20,805.45,790.20,799.55,7050000,799.55
1966-08-25,799.55,806.23,789.08,792.37,6760000,792.37
1966-08-26,792.37,792.53,776.22,780.56,8190000,780.56
1966-08-29,780.56,781.06,763.97,767.03,10900000,767.03
1966-08-30,767.03,781.62,759.52,775.72,11230000,775.72
1966-08-31,777.44,796.49,777.44,788.41,8690000,788.41
1966-09-01,788.41,798.94,782.12,792.09,6250000,792.09
1966-09-02,792.09,796.26,776.72,787.69,6080000,787.69
1966-09-06,787.69,795.15,778.84,782.34,4350000,782.34
1966-09-07,782.34,787.30,771.77,777.39,5530000,777.39
1966-09-08,777.39,782.46,763.36,774.88,6660000,774.88
1966-09-09,774.88,781.01,767.92,775.55,5280000,775.55
1966-09-12,775.61,795.32,775.61,790.59,6780000,790.59
1966-09-13,790.59,803.11,789.25,795.48,6870000,795.48
1966-09-14,795.48,809.02,789.58,806.23,6250000,806.23
1966-09-15,806.23,821.26,804.62,814.30,6140000,814.30
1966-09-16,814.30,822.93,808.35,814.30,5150000,814.30
1966-09-19,814.30,818.54,804.00,810.85,4920000,810.85
1966-09-20,810.85,813.08,801.22,806.01,4560000,806.01
1966-09-21,806.01,806.73,792.53,793.59,5360000,793.59
1966-09-22,793.59,801.83,785.69,797.77,5760000,797.77
1966-09-23,797.77,800.11,787.36,790.97,4560000,790.97
1966-09-26,790.97,797.32,784.46,792.70,4960000,792.70
1966-09-27,792.70,805.45,789.53,794.09,6300000,794.09
1966-09-28,794.09,795.60,777.33,780.95,5990000,780.95
1966-09-29,780.95,783.18,768.26,772.66,6110000,772.66
1966-09-30,772.66,779.34,763.91,774.22,6170000,774.22
1966-10-03,774.22,778.11,756.79,757.96,6490000,757.96
1966-10-04,757.96,767.53,750.33,763.19,8910000,763.19
1966-10-05,763.19,768.04,751.72,755.45,5880000,755.45
1966-10-06,755.45,759.52,744.09,749.61,8110000,749.61
1966-10-07,749.61,756.84,739.64,744.32,8140000,744.32
1966-10-10,744.32,758.07,735.74,754.51,9630000,754.51
1966-10-11,754.51,771.43,752.44,758.63,8430000,758.63
1966-10-12,758.63,780.12,752.89,778.17,6910000,778.17
1966-10-13,778.17,791.09,768.81,772.93,8680000,772.93
1966-10-14,772.93,782.90,765.14,771.71,5610000,771.71
1966-10-17,771.71,789.14,770.82,778.89,5570000,778.89
1966-10-18,778.89,795.65,777.44,791.87,7180000,791.87
1966-10-19,791.87,799.22,779.84,785.35,6460000,785.35
1966-10-20,785.35,796.04,778.11,783.68,6840000,783.68
1966-10-21,783.68,791.36,777.17,787.30,5690000,787.30
1966-10-24,787.30,796.10,781.73,787.75,5780000,787.75
1966-10-25,787.75,796.60,780.34,793.09,6190000,793.09
1966-10-26,793.09,809.29,792.31,801.11,6760000,801.11
1966-10-27,801.11,814.97,800.77,809.57,6670000,809.57
1966-10-28,809.57,816.64,801.44,807.96,6420000,807.96
1966-10-31,807.96,812.91,797.04,807.07,5860000,807.07
1966-11-01,807.07,814.30,800.33,809.63,6480000,809.63
1966-11-02,809.63,815.92,801.61,807.29,6740000,807.29
1966-11-03,807.29,812.24,798.32,804.34,5860000,804.34
1966-11-04,804.34,809.57,793.54,805.06,6530000,805.06
1966-11-07,805.06,809.85,796.38,802.22,6120000,802.22
1966-11-09,802.22,815.64,799.72,809.91,8390000,809.91
1966-11-10,809.91,822.38,807.18,816.87,8870000,816.87
1966-11-11,816.87,822.32,810.46,819.09,6690000,819.09
1966-11-14,819.09,823.10,808.29,813.75,6540000,813.75
1966-11-15,813.75,819.48,808.12,815.31,7190000,815.31
1966-11-16,815.31,827.33,812.69,820.87,10350000,820.87
1966-11-17,820.87,825.61,808.90,816.03,8900000,816.03
1966-11-18,816.03,817.81,804.95,809.40,6900000,809.40
1966-11-21,807.73,807.73,791.09,798.16,7450000,798.16
1966-11-22,798.16,799.55,785.46,794.98,6430000,794.98
1966-11-23,794.98,804.78,789.36,796.82,7350000,796.82
1966-11-25,796.82,807.68,793.87,803.34,6810000,803.34
1966-11-28,803.34,808.24,793.59,801.16,7630000,801.16
1966-11-29,801.16,803.28,791.59,795.26,7320000,795.26
1966-11-30,795.26,796.21,784.79,791.59,7230000,791.59
1966-12-01,791.59,797.93,785.63,789.75,8480000,789.75
1966-12-02,789.75,794.82,783.51,789.47,6230000,789.47
1966-12-05,789.47,795.54,784.35,791.59,6470000,791.59
1966-12-06,791.59,800.94,788.25,797.43,7670000,797.43
1966-12-07,797.43,812.41,795.43,808.01,8980000,808.01
1966-12-08,808.01,818.81,805.95,812.80,8370000,812.80
1966-12-09,812.80,818.20,804.95,813.02,7650000,813.02
1966-12-12,813.02,826.67,810.52,820.54,9530000,820.54
1966-12-13,820.54,827.22,812.08,816.70,9650000,816.70
1966-12-14,816.70,823.66,810.63,817.98,7470000,817.98
1966-12-15,817.98,820.82,804.45,809.18,7150000,809.18
1966-12-16,809.18,813.02,802.22,807.18,6980000,807.18
1966-12-19,807.18,807.46,792.70,798.99,7340000,798.99
1966-12-20,798.99,800.66,789.42,794.59,6830000,794.59
1966-12-21,794.59,802.00,789.69,797.43,7690000,797.43
1966-12-22,797.43,807.18,793.87,801.67,8560000,801.67
1966-12-23,801.67,806.51,793.09,799.10,7350000,799.10
1966-12-27,799.10,802.61,788.25,792.20,6280000,792.20
1966-12-28,792.20,799.38,785.96,788.58,7160000,788.58
1966-12-29,788.58,792.70,781.51,786.35,7900000,786.35
1966-12-30,786.35,794.59,779.34,785.69,11330000,785.69
1967-01-03,785.69,800.55,782.34,786.41,6100000,786.41
1967-01-04,786.41,795.54,776.16,791.14,6150000,791.14
1967-01-05,791.64,807.90,791.64,805.51,7320000,805.51
1967-01-06,805.51,816.53,801.67,808.74,7830000,808.74
1967-01-09,808.74,818.87,803.34,813.47,9180000,813.47
1967-01-10,813.47,820.93,808.18,814.14,8120000,814.14
1967-01-11,814.14,827.11,798.71,822.49,13230000,822.49
1967-01-12,822.49,839.25,819.76,829.95,12830000,829.95
1967-01-13,829.95,838.47,821.15,835.13,10000000,835.13
1967-01-16,835.13,842.48,828.12,833.24,10280000,833.24
1967-01-17,833.24,848.72,830.57,843.65,11590000,843.65
1967-01-18,843.65,853.34,839.14,847.49,11390000,847.49
1967-01-19,847.49,853.73,840.81,846.44,10230000,846.44
1967-01-20,846.44,851.39,838.59,847.16,9530000,847.16
1967-01-23,847.16,856.68,841.43,847.72,10830000,847.72
1967-01-24,847.72,853.12,836.30,847.72,10430000,847.72
1967-01-25,847.72,852.67,837.69,840.59,10260000,840.59
1967-01-26,840.59,848.27,830.18,838.70,10630000,838.70
1967-01-27,838.70,850.17,836.14,844.04,9690000,844.04
1967-01-30,844.04,854.57,840.48,848.11,10250000,848.11
1967-01-31,848.11,857.02,844.82,849.89,11540000,849.89
1967-02-01,849.89,854.51,842.54,848.39,9580000,848.39
1967-02-02,848.39,857.68,842.20,853.12,10720000,853.12
1967-02-03,853.12,864.09,849.78,857.46,12010000,857.46
1967-02-06,857.46,862.53,849.72,855.12,10680000,855.12
1967-02-07,855.12,857.68,847.27,852.51,6400000,852.51
1967-02-08,852.51,865.37,850.11,860.97,11220000,860.97
1967-02-09,860.97,871.71,854.06,857.52,10970000,857.52
1967-02-10,857.52,861.36,847.72,855.73,8850000,855.73
1967-02-13,855.73,860.52,848.72,853.34,7570000,853.34
1967-02-14,853.34,862.64,848.39,856.90,9760000,856.90
1967-02-15,856.90,863.47,850.22,855.79,10480000,855.79
1967-02-16,855.79,863.42,846.60,851.56,8490000,851.56
1967-02-17,851.56,856.35,845.88,850.84,8530000,850.84
1967-02-20,850.84,853.90,839.81,847.88,8640000,847.88
1967-02-21,847.88,851.39,840.03,844.10,9030000,844.10
1967-02-23,844.10,851.67,837.31,846.77,10010000,846.77
1967-02-24,846.77,854.79,839.64,847.33,9830000,847.33
1967-02-27,847.33,849.44,830.46,836.64,10210000,836.64
1967-02-28,836.64,844.27,827.95,839.37,9970000,839.37
1967-03-01,839.37,852.12,836.47,843.49,11510000,843.49
1967-03-02,843.49,852.62,840.87,846.71,11900000,846.71
1967-03-03,846.71,853.51,841.04,846.60,11100000,846.60
1967-03-06,846.60,851.45,837.86,842.20,10400000,842.20
1967-03-07,842.20,847.10,835.30,841.76,9810000,841.76
1967-03-08,841.76,851.00,836.36,843.32,11070000,843.32
1967-03-09,843.32,850.72,836.53,844.15,10480000,844.15
1967-03-10,845.43,864.25,845.43,848.50,14900000,848.50
1967-03-13,848.50,853.56,840.59,844.82,9910000,844.82
1967-03-14,844.82,850.33,836.86,844.27,10260000,844.27
1967-03-15,844.27,856.90,842.65,854.06,10830000,854.06
1967-03-16,854.51,872.33,854.51,868.49,12170000,868.49
1967-03-17,868.49,876.50,861.80,869.77,10020000,869.77
1967-03-20,869.77,877.28,862.36,870.43,9040000,870.43
1967-03-21,870.43,879.18,861.25,866.59,9820000,866.59
1967-03-22,866.59,875.11,857.68,870.55,8820000,870.55
1967-03-23,870.55,882.29,868.82,876.67,9500000,876.67
1967-03-27,876.67,883.41,869.15,873.72,9260000,873.72
1967-03-28,873.72,882.13,868.37,875.28,8940000,875.28
1967-03-29,875.28,880.40,866.31,871.10,8430000,871.10
1967-03-30,871.10,875.39,863.92,869.99,8340000,869.99
1967-03-31,869.99,874.28,861.19,865.98,8130000,865.98
1967-04-03,865.98,868.43,854.45,859.97,8530000,859.97
1967-04-04,859.97,865.65,852.17,859.19,8750000,859.19
1967-04-05,859.19,867.26,855.23,861.19,8810000,861.19
1967-04-06,861.19,867.59,856.51,861.25,9470000,861.25
1967-04-07,861.25,866.59,850.22,853.34,9090000,853.34
1967-04-10,852.84,852.84,839.76,842.43,8110000,842.43
1967-04-11,842.43,852.39,838.98,847.66,7710000,847.66
1967-04-12,847.66,852.67,841.48,844.65,7750000,844.65
1967-04-13,844.65,852.84,840.81,848.83,7610000,848.83
1967-04-14,848.83,865.03,847.05,859.74,8810000,859.74
1967-04-17,859.74,874.83,857.91,866.59,9070000,866.59
1967-04-18,866.59,876.73,861.92,873.00,10500000,873.00
1967-04-19,873.00,882.07,868.76,873.94,10860000,873.94
1967-04-20,873.94,882.18,869.04,878.62,9690000,878.62
1967-04-21,878.62,888.30,873.61,883.18,10210000,883.18
1967-04-24,883.18,894.82,877.84,887.53,10250000,887.53
1967-04-25,887.53,894.93,880.73,891.20,10420000,891.20
1967-04-26,891.20,898.50,883.96,889.03,10560000,889.03
1967-04-27,889.03,898.33,882.74,894.82,10250000,894.82
1967-04-28,894.82,903.73,891.20,897.05,11200000,897.05
1967-05-01,897.05,900.50,887.81,892.93,9410000,892.93
1967-05-02,892.93,898.39,886.19,891.65,10260000,891.65
1967-05-03,891.65,900.95,886.41,896.77,11550000,896.77
1967-05-04,896.77,906.57,892.65,901.95,12850000,901.95
1967-05-05,901.95,910.91,898.05,905.96,10630000,905.96
1967-05-08,905.96,915.31,899.44,909.63,10330000,909.63
1967-05-09,909.63,915.87,897.05,899.89,10830000,899.89
1967-05-10,899.89,902.23,888.47,894.10,10410000,894.10
1967-05-11,894.10,901.56,888.25,896.21,10320000,896.21
1967-05-12,896.21,900.67,885.86,890.03,10470000,890.03
1967-05-15,890.03,892.26,878.67,882.41,8320000,882.41
1967-05-16,882.41,891.76,877.90,885.80,10700000,885.80
1967-05-17,885.80,891.37,878.40,882.24,9560000,882.24
1967-05-18,882.24,885.13,873.27,877.34,10290000,877.34
1967-05-19,877.34,881.24,867.59,874.55,10560000,874.55
1967-05-22,874.55,876.61,863.75,871.05,9600000,871.05
1967-05-23,871.05,875.72,862.03,868.71,9810000,868.71
1967-05-24,868.71,870.49,857.18,862.42,10290000,862.42
1967-05-25,862.42,876.50,860.36,870.71,8960000,870.71
1967-05-26,870.71,875.22,863.31,870.32,7810000,870.32
1967-05-29,870.32,871.60,860.24,864.98,6590000,864.98
1967-05-31,864.64,864.64,850.39,852.56,8870000,852.56
1967-06-01,852.56,869.60,850.56,864.98,9040000,864.98
1967-06-02,864.98,870.82,857.46,863.31,8070000,863.31
1967-06-05,858.41,858.41,836.92,847.77,11110000,847.77
1967-06-06,848.33,868.46,848.33,862.71,9230000,862.71
1967-06-07,862.71,877.14,860.57,869.19,10170000,869.19
1967-06-08,869.19,875.17,861.64,873.20,8300000,873.20
1967-06-09,873.20,881.94,865.08,874.89,9650000,874.89
1967-06-12,874.89,884.77,870.49,878.93,10230000,878.93
1967-06-13,878.93,892.68,875.75,886.15,11570000,886.15
1967-06-14,886.15,890.78,876.39,880.61,10960000,880.61
1967-06-15,880.61,891.24,873.32,883.26,11240000,883.26
1967-06-16,883.26,892.80,879.68,885.00,10740000,885.00
1967-06-19,885.00,890.03,877.43,884.54,8570000,884.54
1967-06-20,884.54,890.72,876.44,880.61,10350000,880.61
1967-06-21,880.61,886.90,872.52,877.66,9760000,877.66
1967-06-22,877.66,881.13,868.82,875.69,9550000,875.69
1967-06-23,875.69,883.32,870.95,877.37,9130000,877.37
1967-06-26,877.37,884.30,866.91,872.11,9040000,872.11
1967-06-27,872.11,875.87,864.14,869.39,8780000,869.39
1967-06-28,869.39,875.17,864.14,868.87,9310000,868.87
1967-06-29,868.87,873.67,859.45,861.94,9940000,861.94
1967-06-30,861.94,867.83,855.58,860.26,7850000,860.26
1967-07-03,860.26,864.60,853.21,859.69,6040000,859.69
1967-07-05,859.69,871.01,857.43,864.94,9170000,864.94
1967-07-06,864.94,871.24,858.70,864.02,10170000,864.02
1967-07-07,864.02,874.42,860.32,869.05,11540000,869.05
1967-07-10,869.05,880.37,866.04,875.52,12130000,875.52
1967-07-11,875.52,886.15,870.90,879.45,12400000,879.45
1967-07-12,879.45,885.40,870.55,878.70,11240000,878.70
1967-07-13,878.70,885.81,873.04,878.53,10730000,878.53
1967-07-14,878.53,889.62,872.52,882.05,10880000,882.05
1967-07-17,882.05,891.30,875.35,882.74,10390000,882.74
1967-07-18,882.74,899.79,879.39,896.09,12060000,896.09
1967-07-19,896.09,908.75,892.63,903.32,12850000,903.32
1967-07-20,903.32,913.83,896.79,908.69,11160000,908.69
1967-07-21,908.69,918.69,903.03,909.56,11710000,909.56
1967-07-24,909.56,912.68,897.48,904.53,9580000,904.53
1967-07-25,904.53,909.56,895.52,901.29,9890000,901.29
1967-07-26,901.29,908.17,895.75,903.14,11160000,903.14
1967-07-27,903.14,912.79,896.96,903.14,12400000,903.14
1967-07-28,903.14,910.31,896.15,901.53,10900000,901.53
1967-07-31,901.53,912.85,896.67,904.24,10330000,904.24
1967-08-01,904.24,917.19,900.25,912.97,12290000,912.97
1967-08-02,913.55,931.29,913.55,922.27,13510000,922.27
1967-08-03,922.27,929.67,908.11,921.98,13440000,921.98
1967-08-04,921.98,931.06,917.65,923.77,11130000,923.77
1967-08-07,923.77,930.65,915.34,920.37,10160000,920.37
1967-08-08,920.37,927.88,916.67,922.45,8970000,922.45
1967-08-09,922.45,931.75,919.09,926.72,10100000,926.72
1967-08-10,926.72,933.14,920.77,925.22,9040000,925.22
1967-08-11,925.22,928.11,915.57,920.65,8250000,920.65
1967-08-14,920.65,922.16,909.96,916.32,7990000,916.32
1967-08-15,916.32,924.93,912.85,919.15,8710000,919.15
1967-08-16,919.15,921.64,910.83,915.68,8220000,915.68
1967-08-17,915.68,923.89,912.85,918.23,8790000,918.23
1967-08-18,918.23,925.51,912.79,919.04,8250000,919.04
1967-08-21,919.04,921.64,907.48,912.27,8600000,912.27
1967-08-22,912.27,916.15,903.61,907.48,7940000,907.48
1967-08-23,907.48,910.14,896.44,905.11,8760000,905.11
1967-08-24,905.11,910.54,896.09,898.46,7740000,898.46
1967-08-25,898.46,900.49,888.81,894.07,7250000,894.07
1967-08-28,894.07,902.16,887.83,894.71,6270000,894.71
1967-08-29,894.71,900.20,887.94,894.76,6350000,894.76
1967-08-30,894.76,900.72,888.64,893.72,7200000,893.72
1967-08-31,893.72,906.38,893.09,901.29,8840000,901.29
1967-09-01,901.29,906.84,894.19,901.18,7460000,901.18
1967-09-05,901.18,909.91,895.69,904.13,8320000,904.13
1967-09-06,904.13,913.55,899.27,906.96,9550000,906.96
1967-09-07,906.96,913.49,901.64,908.17,8910000,908.17
1967-09-08,908.17,914.41,901.24,907.54,9300000,907.54
1967-09-11,907.54,916.20,902.68,909.62,9170000,909.62
1967-09-12,909.62,916.84,905.05,911.75,9930000,911.75
1967-09-13,911.75,928.40,911.64,923.77,12400000,923.77
1967-09-14,923.77,939.38,923.72,929.44,12220000,929.44
1967-09-15,929.44,938.51,923.25,933.48,10270000,933.48
1967-09-18,933.48,944.58,929.73,938.74,11620000,938.74
1967-09-19,938.74,944.64,926.95,930.07,11540000,930.07
1967-09-20,930.07,936.89,922.50,929.79,10980000,929.79
1967-09-21,929.79,938.22,924.12,930.48,11290000,930.48
1967-09-22,930.48,940.48,923.95,934.35,11160000,934.35
1967-09-25,934.35,949.66,931.75,943.08,10910000,943.08
1967-09-26,943.08,951.57,934.12,937.18,10940000,937.18
1967-09-27,937.18,942.61,927.88,933.14,8810000,933.14
1967-09-28,933.14,937.30,925.05,929.38,10470000,929.38
1967-09-29,929.38,933.77,919.85,926.66,9710000,926.66
1967-10-02,926.66,930.42,915.92,921.00,9240000,921.00
1967-10-03,921.00,930.77,916.49,924.47,10320000,924.47
1967-10-04,924.47,932.33,916.32,921.29,11520000,921.29
1967-10-05,921.29,931.46,917.88,927.13,8490000,927.13
1967-10-06,927.13,935.74,921.58,928.74,9830000,928.74
1967-10-09,928.74,940.36,924.47,933.31,11180000,933.31
1967-10-10,933.31,940.07,921.35,926.61,12000000,926.61
1967-10-11,926.61,929.73,916.61,920.25,11230000,920.25
1967-10-12,920.25,922.56,909.79,913.20,7770000,913.20
1967-10-13,913.20,924.41,908.58,918.17,9040000,918.17
1967-10-16,918.17,922.97,905.46,908.52,9080000,908.52
1967-10-17,908.52,912.97,896.73,904.36,10290000,904.36
1967-10-18,904.36,910.48,896.15,903.49,10500000,903.49
1967-10-19,903.49,914.41,899.68,903.72,11620000,903.72
1967-10-20,903.72,906.96,891.35,896.73,9510000,896.73
1967-10-23,896.73,900.43,883.03,894.65,9680000,894.65
1967-10-24,894.65,903.84,885.52,888.18,11110000,888.18
1967-10-25,888.18,893.44,877.31,886.73,10300000,886.73
1967-10-26,886.73,896.04,881.99,890.89,9920000,890.89
1967-10-27,890.89,896.15,882.98,888.18,9880000,888.18
1967-10-30,888.18,894.07,880.37,886.62,10250000,886.62
1967-10-31,886.62,890.72,876.21,879.74,12020000,879.74
1967-11-01,879.74,880.95,863.44,867.08,10930000,867.08
1967-11-02,867.08,878.87,860.55,864.83,10760000,864.83
1967-11-03,864.83,867.95,853.10,856.62,8800000,856.62
1967-11-06,856.62,860.61,844.89,855.29,10320000,855.29
1967-11-08,855.29,870.67,847.61,849.57,12630000,849.57
1967-11-09,849.57,862.86,846.28,856.97,8890000,856.97
1967-11-10,856.97,868.93,854.83,862.81,9960000,862.81
1967-11-13,862.81,872.98,855.06,859.74,10130000,859.74
1967-11-14,859.74,864.60,849.23,852.40,10350000,852.40
1967-11-15,852.40,860.44,845.01,855.18,10000000,855.18
1967-11-16,855.18,867.49,852.12,859.74,10570000,859.74
1967-11-17,859.74,869.28,853.96,862.11,10050000,862.11
1967-11-20,862.11,862.58,839.40,857.78,12750000,857.78
1967-11-21,857.78,876.68,857.49,870.95,12300000,870.95
1967-11-22,870.95,884.54,865.87,874.02,12180000,874.02
1967-11-24,874.02,882.80,867.26,877.60,9470000,877.60
1967-11-27,877.60,887.77,873.21,882.11,10040000,882.11
1967-11-28,882.11,890.43,876.62,884.88,11040000,884.88
1967-11-29,884.88,894.88,878.24,883.15,11400000,883.15
1967-11-30,883.15,887.48,872.63,875.81,8860000,875.81
1967-12-01,875.81,882.69,868.76,879.16,9740000,879.16
1967-12-04,879.16,888.35,876.33,883.50,11740000,883.50
1967-12-05,883.50,895.80,881.24,888.12,12940000,888.12
1967-12-06,888.12,896.50,884.19,892.28,11940000,892.28
1967-12-07,892.28,901.76,887.94,892.22,12490000,892.22
1967-12-08,892.22,895.92,883.55,887.25,10710000,887.25
1967-12-11,887.25,892.16,876.96,882.05,10500000,882.05
1967-12-12,882.05,887.54,873.32,881.30,10860000,881.30
1967-12-13,881.30,887.77,881.14,882.34,12480000,882.34
1967-12-14,882.34,891.47,878.53,883.44,12310000,883.44
1967-12-15,883.44,890.43,875.87,880.61,11530000,880.61
1967-12-18,880.61,889.91,874.94,881.65,10320000,881.65
1967-12-19,881.65,886.96,875.69,881.36,10610000,881.36
1967-12-20,881.36,892.86,876.33,886.90,11390000,886.90
1967-12-21,886.90,897.71,883.78,888.35,11010000,888.35
1967-12-22,888.35,894.94,880.95,887.37,9570000,887.37
1967-12-26,887.37,893.96,881.93,888.12,9150000,888.12
1967-12-27,888.12,900.14,884.59,894.94,12690000,894.94
1967-12-28,894.94,902.97,886.73,897.83,12530000,897.83
1967-12-29,897.83,910.37,893.44,905.11,14950000,905.11
1968-01-02,905.11,914.30,897.54,906.84,11080000,906.84
1968-01-03,906.84,916.15,899.56,904.13,12650000,904.13
1968-01-04,904.13,908.23,889.51,899.39,13440000,899.39
1968-01-05,899.39,908.06,893.55,901.24,11880000,901.24
1968-01-08,901.24,915.63,896.27,908.92,14260000,908.92
1968-01-09,908.92,921.87,903.26,908.29,13720000,908.29
1968-01-10,908.29,911.87,897.94,903.95,11670000,903.95
1968-01-11,903.95,911.35,895.28,899.79,13220000,899.79
1968-01-12,899.79,906.58,891.07,898.98,13080000,898.98
1968-01-15,898.98,903.03,888.93,892.74,12640000,892.74
1968-01-16,892.74,896.56,882.34,887.14,12340000,887.14
1968-01-17,887.14,890.89,877.48,883.78,12910000,883.78
1968-01-18,883.78,893.49,879.33,882.80,13840000,882.80
1968-01-19,882.80,889.27,876.21,880.32,11950000,880.32
1968-01-22,880.32,881.24,866.68,871.71,10630000,871.71
1968-01-23,871.71,875.06,860.15,864.77,11030000,864.77
1968-01-24,864.77,870.20,854.83,862.23,10570000,862.23
1968-01-25,862.23,871.24,853.44,864.25,12410000,864.25
1968-01-26,864.25,873.79,859.51,865.06,9980000,865.06
1968-01-29,865.06,873.04,858.53,863.67,9950000,863.67
1968-01-30,863.67,867.95,852.92,859.57,10110000,859.57
1968-01-31,859.57,863.90,850.50,855.47,9410000,855.47
1968-02-01,855.47,864.89,850.55,861.36,10590000,861.36
1968-02-02,861.36,871.30,856.22,863.56,10120000,863.56
1968-02-05,863.56,867.66,854.77,861.13,8980000,861.13
1968-02-06,861.13,867.31,854.83,861.25,8560000,861.25
1968-02-07,861.25,867.78,855.93,859.92,8380000,859.92
1968-02-08,859.92,863.27,847.84,850.32,9660000,850.32
1968-02-09,850.32,851.65,834.84,840.04,11850000,840.04
1968-02-13,840.04,843.68,828.36,831.77,10830000,831.77
1968-02-14,831.77,841.94,826.46,837.38,11390000,837.38
1968-02-15,837.38,846.16,833.62,839.23,9770000,839.23
1968-02-16,839.23,841.66,830.85,836.34,9070000,836.34
1968-02-19,836.34,843.97,830.50,838.65,7270000,838.65
1968-02-20,838.65,847.67,836.05,843.10,8800000,843.10
1968-02-21,843.10,855.05,840.50,849.23,9170000,849.23
1968-02-23,849.23,857.78,844.43,849.80,8810000,849.80
1968-02-26,849.80,850.79,836.40,841.77,7810000,841.77
1968-02-27,841.77,848.59,835.93,846.68,7600000,846.68
1968-02-28,846.68,853.33,841.71,844.72,8020000,844.72
1968-02-29,844.72,847.03,835.76,840.50,7700000,840.50
1968-03-01,840.50,845.24,836.05,840.44,8610000,840.44
1968-03-04,840.44,842.75,828.02,830.56,10590000,830.56
1968-03-05,830.56,837.44,821.72,827.03,11440000,827.03
1968-03-06,827.03,841.37,826.46,837.21,9900000,837.21
1968-03-07,837.21,843.62,830.33,836.22,8630000,836.22
1968-03-08,836.22,840.38,828.59,835.24,7410000,835.24
1968-03-11,835.24,846.63,833.56,843.04,9520000,843.04
1968-03-12,843.04,847.55,834.72,843.22,9250000,843.22
1968-03-13,843.22,847.72,836.22,842.23,8990000,842.23
1968-03-14,841.54,841.54,824.26,830.91,11640000,830.91
1968-03-15,830.91,843.39,825.01,837.55,11210000,837.55
1968-03-18,837.55,854.25,836.28,840.09,10800000,840.09
1968-03-19,840.09,842.35,829.63,832.99,7410000,832.99
1968-03-20,832.99,836.63,826.34,830.85,7390000,830.85
1968-03-21,830.85,836.40,822.58,825.13,8580000,825.13
1968-03-22,825.13,831.48,817.61,826.05,9900000,826.05
1968-03-25,826.05,831.25,819.87,827.27,6700000,827.27
1968-03-26,827.27,836.17,823.62,831.54,8670000,831.54
1968-03-27,831.54,841.42,830.33,836.57,8970000,836.57
1968-03-28,836.57,841.08,830.67,835.12,8000000,835.12
1968-03-29,835.12,845.87,831.48,840.67,9000000,840.67
1968-04-01,849.23,870.90,849.23,861.25,17730000,861.25
1968-04-02,861.25,869.63,852.12,863.96,14520000,863.96
1968-04-03,863.96,883.38,859.45,869.11,19290000,869.11
1968-04-04,869.11,879.68,862.46,872.52,14340000,872.52
1968-04-05,872.52,877.31,862.11,865.81,12570000,865.81
1968-04-08,865.81,888.35,865.18,884.42,13010000,884.42
1968-04-10,884.42,905.74,884.07,892.63,20410000,892.63
1968-04-11,892.63,908.29,886.56,905.69,14230000,905.69
1968-04-15,905.69,916.03,893.61,910.19,14220000,910.19
1968-04-16,910.19,917.36,899.33,906.78,15680000,906.78
1968-04-17,906.78,912.74,896.84,908.17,14090000,908.17
1968-04-18,908.17,916.78,901.24,909.21,15890000,909.21
1968-04-19,908.40,908.40,890.72,897.65,14560000,897.65
1968-04-22,897.65,897.88,881.24,891.99,11720000,891.99
1968-04-23,891.99,904.47,890.43,897.48,14010000,897.48
1968-04-24,897.48,904.65,889.68,898.46,14810000,898.46
1968-04-25,898.46,912.56,895.98,905.57,14430000,905.57
1968-04-26,905.57,912.27,898.00,906.03,13500000,906.03
1968-04-29,906.03,914.01,900.72,908.34,12030000,908.34
1968-04-30,908.34,918.11,901.70,912.22,14380000,912.22
1968-05-01,912.22,919.85,902.51,913.20,14440000,913.20
1968-05-02,913.20,923.43,906.90,918.05,14260000,918.05
1968-05-03,918.05,935.68,913.49,919.21,17990000,919.21
1968-05-06,919.21,922.79,903.61,914.53,12160000,914.53
1968-05-07,914.53,926.78,910.54,919.90,13920000,919.90
1968-05-08,919.90,927.42,911.52,918.86,13120000,918.86
1968-05-09,918.86,921.81,904.82,911.35,12890000,911.35
1968-05-10,911.35,920.48,906.38,912.91,11700000,912.91
1968-05-13,912.91,918.34,903.90,909.96,11860000,909.96
1968-05-14,909.96,915.28,900.89,908.06,13160000,908.06
1968-05-15,908.06,914.64,900.08,907.82,13180000,907.82
1968-05-16,907.82,913.08,898.17,903.72,13030000,903.72
1968-05-17,903.72,905.92,891.18,898.98,11830000,898.98
1968-05-20,898.98,902.10,887.54,894.19,11180000,894.19
1968-05-21,894.19,902.39,886.33,896.32,13160000,896.32
1968-05-22,896.32,906.73,891.82,896.79,14200000,896.79
1968-05-23,896.79,901.47,888.23,893.15,12840000,893.15
1968-05-24,893.15,900.49,886.67,895.28,13300000,895.28
1968-05-27,895.28,898.76,885.53,891.60,12720000,891.60
1968-05-28,891.60,901.95,886.97,896.78,13850000,896.78
1968-05-29,896.78,903.69,889.44,895.21,14100000,895.21
1968-05-31,895.21,907.96,891.72,899.00,13090000,899.00
1968-06-03,899.00,912.12,896.23,905.38,14970000,905.38
1968-06-04,905.38,923.00,902.43,916.63,18030000,916.63
1968-06-05,916.63,922.10,904.05,907.42,15590000,907.42
1968-06-06,907.42,918.01,901.71,910.13,16130000,910.13
1968-06-07,910.13,920.84,906.28,914.88,17320000,914.88
1968-06-10,914.88,922.94,907.54,913.38,14640000,913.38
1968-06-11,913.38,924.81,909.41,917.95,15700000,917.95
1968-06-13,917.95,924.93,908.93,913.86,21350000,913.86
1968-06-14,913.86,918.91,904.48,913.62,14690000,913.62
1968-06-17,913.62,917.35,898.40,903.45,12570000,903.45
1968-06-18,903.45,909.17,895.09,900.20,13630000,900.20
1968-06-20,900.20,909.29,892.63,898.28,16290000,898.28
1968-06-21,898.28,907.96,891.48,900.93,13450000,900.93
1968-06-24,900.93,908.14,895.09,901.83,12320000,901.83
1968-06-25,901.83,908.08,895.09,901.41,13200000,901.41
1968-06-27,901.41,909.23,891.78,898.76,15370000,898.76
1968-06-28,898.76,905.14,892.26,897.80,12040000,897.80
1968-07-01,897.80,904.05,889.68,896.35,11280000,896.35
1968-07-02,896.35,902.97,889.62,896.84,13350000,896.84
1968-07-03,896.84,907.18,893.29,903.51,14390000,903.51
1968-07-08,903.51,920.00,901.89,912.60,16860000,912.60
1968-07-09,912.60,924.87,908.63,920.42,16540000,920.42
1968-07-11,920.42,933.83,915.78,922.82,20290000,922.82
1968-07-12,922.82,929.92,914.88,922.46,14810000,922.46
1968-07-15,922.46,929.32,915.24,923.72,13390000,923.72
1968-07-16,923.72,928.84,913.56,921.20,13380000,921.20
1968-07-18,921.20,926.55,911.93,917.95,17420000,917.95
1968-07-19,917.95,924.21,907.60,913.92,14620000,913.92
1968-07-22,913.92,914.52,894.31,900.32,13530000,900.32
1968-07-23,900.32,904.48,889.68,898.10,13570000,898.10
1968-07-25,898.10,901.29,880.41,885.47,16140000,885.47
1968-07-26,885.47,895.21,878.55,888.47,11690000,888.47
1968-07-29,888.47,893.59,877.23,883.36,10940000,883.36
1968-07-30,883.36,890.64,876.99,883.00,10250000,883.00
1968-08-01,883.00,892.02,874.94,878.07,14380000,878.07
1968-08-02,878.07,879.27,865.19,871.27,9860000,871.27
1968-08-05,871.27,879.33,865.86,872.53,8850000,872.53
1968-08-06,872.53,881.38,868.86,876.92,9620000,876.92
1968-08-08,876.92,882.82,866.58,870.37,12920000,870.37
1968-08-09,870.37,876.26,863.33,869.65,8390000,869.65
1968-08-12,869.65,884.20,867.66,881.02,10420000,881.02
1968-08-13,881.02,890.82,877.71,884.68,12730000,884.68
1968-08-15,884.68,892.32,874.76,879.51,12710000,879.51
1968-08-16,879.51,889.44,877.17,885.89,9940000,885.89
1968-08-19,885.89,893.15,880.66,887.68,9900000,887.68
1968-08-20,887.68,894.64,879.97,888.67,10640000,888.67
1968-08-22,888.67,894.95,878.85,888.30,15140000,888.30
1968-08-23,888.30,899.37,883.83,892.34,9890000,892.34
1968-08-26,892.34,902.23,890.04,896.13,9740000,896.13
1968-08-27,896.13,901.48,888.18,893.65,9710000,893.65
1968-08-29,893.65,900.73,886.69,894.33,10940000,894.33
1968-08-30,894.33,902.35,891.29,896.01,8190000,896.01
1968-09-03,896.01,904.96,892.59,900.36,8620000,900.36
1968-09-04,900.36,911.18,896.26,906.95,10040000,906.95
1968-09-05,906.95,921.87,904.03,917.52,12980000,917.52
1968-09-06,917.52,928.27,912.54,921.25,13180000,921.25
1968-09-09,921.25,932.31,916.89,924.98,11890000,924.98
1968-09-10,924.98,931.32,914.41,919.38,11430000,919.38
1968-09-12,919.38,923.26,908.07,915.65,14630000,915.65
1968-09-13,915.65,923.36,909.12,917.21,13070000,917.21
1968-09-16,917.21,927.46,912.98,921.37,13260000,921.37
1968-09-17,921.37,929.08,916.77,923.05,13920000,923.05
1968-09-19,923.05,933.43,916.27,923.98,17910000,923.98
1968-09-20,923.98,930.01,917.14,924.42,14190000,924.42
1968-09-23,924.42,934.05,920.93,930.45,11550000,930.45
1968-09-24,930.45,942.69,926.22,938.28,15210000,938.28
1968-09-26,938.28,945.86,928.08,933.24,18950000,933.24
1968-09-27,933.24,938.40,926.09,933.80,13860000,933.80
1968-09-30,933.80,941.45,926.59,935.79,13610000,935.79
1968-10-01,935.79,948.66,932.93,942.32,15560000,942.32
1968-10-03,942.32,954.81,940.39,949.47,21110000,949.47
1968-10-04,949.47,957.30,943.93,952.95,15350000,952.95
1968-10-07,952.95,961.03,946.98,956.68,12420000,956.68
1968-10-08,956.68,963.33,950.58,956.24,14000000,956.24
1968-10-10,956.24,958.66,944.24,949.78,17000000,949.78
1968-10-11,949.78,955.18,942.96,949.59,12650000,949.59
1968-10-14,949.59,955.37,942.50,949.96,11980000,949.96
1968-10-15,949.96,960.47,946.05,955.31,13410000,955.31
1968-10-17,955.31,969.29,952.51,958.91,21060000,958.91
1968-10-18,958.91,971.72,955.06,967.49,15130000,967.49
1968-10-21,967.49,974.27,959.54,967.49,14380000,967.49
1968-10-22,967.49,970.41,957.92,963.14,13970000,963.14
1968-10-24,963.14,967.37,949.34,956.68,18300000,956.68
1968-10-25,956.68,966.81,950.96,961.28,14150000,961.28
1968-10-28,961.28,966.50,951.45,957.73,11740000,957.73
1968-10-29,957.73,961.96,945.67,951.08,12340000,951.08
1968-10-31,951.08,965.00,944.06,952.39,17650000,952.39
1968-11-01,952.39,961.15,941.88,948.41,14480000,948.41
1968-11-04,948.41,952.01,936.54,946.23,10930000,946.23
1968-11-06,946.23,959.97,941.01,949.47,12640000,949.47
1968-11-07,949.47,957.55,938.59,950.65,11660000,950.65
1968-11-08,950.65,965.07,947.41,958.98,14250000,958.98
1968-11-12,958.98,972.15,953.75,964.20,17250000,964.20
1968-11-13,964.20,973.83,958.98,967.43,15660000,967.43
1968-11-14,967.43,972.90,957.86,963.89,14900000,963.89
1968-11-15,963.89,972.59,956.24,965.88,15040000,965.88
1968-11-18,965.88,970.85,957.11,963.70,14390000,963.70
1968-11-19,963.70,972.40,957.48,966.75,15120000,966.75
1968-11-21,966.75,971.35,953.69,965.13,18320000,965.13
1968-11-22,965.13,973.89,958.23,967.06,15420000,967.06
1968-11-25,967.06,977.13,961.46,971.35,14490000,971.35
1968-11-26,971.35,986.20,969.11,979.49,16360000,979.49
1968-11-27,979.49,984.96,969.17,976.32,16550000,976.32
1968-11-29,976.32,989.56,971.59,985.08,14390000,985.08
1968-12-02,985.08,994.65,974.76,983.34,15390000,983.34
1968-12-03,983.34,990.99,973.83,985.21,15460000,985.21
1968-12-05,985.21,989.31,969.67,977.69,19330000,977.69
1968-12-06,977.69,986.39,970.10,978.24,15320000,978.24
1968-12-09,978.24,987.01,971.41,979.36,15800000,979.36
1968-12-10,979.36,986.01,971.06,977.69,14500000,977.69
1968-12-12,977.69,987.20,969.05,977.13,18160000,977.13
1968-12-13,977.13,990.99,972.03,981.29,16740000,981.29
1968-12-16,981.29,989.12,970.60,976.32,15950000,976.32
1968-12-17,976.32,978.80,962.46,970.91,14700000,970.91
1968-12-19,970.91,980.11,954.62,975.14,19630000,975.14
1968-12-20,975.14,983.90,962.83,966.99,15910000,966.99
1968-12-23,966.99,969.05,949.47,953.75,12970000,953.75
1968-12-24,953.75,961.28,945.11,952.32,11540000,952.32
1968-12-26,952.32,961.52,948.47,954.25,9670000,954.25
1968-12-27,954.25,961.96,947.54,952.51,11200000,952.51
1968-12-30,952.51,955.87,938.90,945.11,12080000,945.11
1968-12-31,945.11,950.46,936.66,943.75,13130000,943.75
1969-01-02,943.75,956.36,940.39,947.73,9800000,947.73
1969-01-03,947.73,960.16,942.94,951.89,12750000,951.89
1969-01-06,951.89,956.05,932.93,936.66,12720000,936.66
1969-01-07,936.66,939.33,915.84,925.72,15740000,925.72
1969-01-08,925.72,932.19,915.53,921.25,13840000,921.25
1969-01-09,921.25,935.67,918.64,927.46,12100000,927.46
1969-01-10,927.46,937.22,921.31,925.53,12680000,925.53
1969-01-13,925.53,930.63,917.14,923.11,11160000,923.11
1969-01-14,923.11,931.56,918.32,928.33,10700000,928.33
1969-01-15,928.33,940.51,924.23,931.75,11810000,931.75
1969-01-16,931.75,945.55,930.07,938.59,13120000,938.59
1969-01-17,938.59,944.06,930.20,935.54,11590000,935.54
1969-01-20,935.54,939.40,927.09,931.25,10950000,931.25
1969-01-21,931.25,936.29,923.92,929.82,10910000,929.82
1969-01-22,929.82,938.46,925.16,934.17,11480000,934.17
1969-01-23,934.17,945.98,932.56,940.20,13140000,940.20
1969-01-24,940.20,946.85,932.93,938.59,12520000,938.59
1969-01-27,938.59,944.37,932.00,937.47,11020000,937.47
1969-01-28,937.47,944.49,930.88,938.40,12070000,938.40
1969-01-29,938.40,943.62,931.94,938.09,11470000,938.09
1969-01-30,938.09,947.23,934.36,942.13,13010000,942.13
1969-01-31,942.13,950.71,937.28,946.05,12020000,946.05
1969-02-03,946.05,953.01,936.41,946.85,12510000,946.85
1969-02-04,946.85,951.27,938.59,945.11,12550000,945.11
1969-02-05,945.11,952.32,938.53,945.98,13750000,945.98
1969-02-06,945.98,954.07,939.46,946.67,12570000,946.67
1969-02-07,946.67,954.00,940.39,947.85,12780000,947.85
1969-02-11,947.85,954.00,941.94,948.97,12320000,948.97
1969-02-12,948.97,954.00,942.81,949.09,11530000,949.09
1969-02-13,949.09,957.73,942.57,952.70,12010000,952.70
1969-02-14,952.70,959.16,945.67,951.95,11460000,951.95
1969-02-17,951.95,954.87,935.11,937.72,11670000,937.72
1969-02-18,937.53,937.53,923.11,930.82,12490000,930.82
1969-02-19,930.82,936.91,923.23,925.10,10390000,925.10
1969-02-20,925.10,928.46,913.04,916.65,10990000,916.65
1969-02-24,916.65,918.95,900.17,903.97,12730000,903.97
1969-02-25,903.97,914.41,896.32,899.80,9540000,899.80
1969-02-26,899.80,912.11,895.39,905.77,9540000,905.77
1969-02-27,905.77,908.88,897.07,903.03,9670000,903.03
1969-02-28,903.03,911.74,900.17,905.21,8990000,905.21
1969-03-03,905.21,914.04,902.04,908.63,8260000,908.63
1969-03-04,908.63,922.55,908.50,919.51,9320000,919.51
1969-03-05,919.51,929.89,916.65,923.11,11370000,923.11
1969-03-06,923.11,923.79,908.94,913.54,9670000,913.54
1969-03-07,913.54,914.59,900.67,911.18,10830000,911.18
1969-03-10,911.18,920.87,906.51,917.14,8920000,917.14
1969-03-11,917.14,928.77,914.53,920.93,9870000,920.93
1969-03-12,920.93,926.22,912.67,917.52,8720000,917.52
1969-03-13,916.77,916.77,903.97,907.14,10030000,907.14
1969-03-14,907.14,911.36,899.55,904.28,8640000,904.28
1969-03-17,904.28,909.00,895.76,904.03,9150000,904.03
1969-03-18,904.03,913.97,902.16,907.38,11210000,907.38
1969-03-19,907.38,917.52,903.53,912.11,9740000,912.11
1969-03-20,912.11,924.79,911.24,920.13,10260000,920.13
1969-03-21,920.13,926.16,913.35,920.00,9830000,920.00
1969-03-24,920.00,924.04,912.48,917.08,8110000,917.08
1969-03-25,917.08,923.05,911.30,917.08,9820000,917.08
1969-03-26,917.08,926.84,914.72,923.30,11030000,923.30
1969-03-27,923.30,936.16,921.74,930.88,11900000,930.88
1969-03-28,930.88,941.38,928.02,935.48,12430000,935.48
1969-04-01,935.48,942.23,928.38,933.08,12360000,933.08
1969-04-02,933.08,936.90,924.57,930.92,10110000,930.92
1969-04-03,930.92,933.66,921.39,927.30,10300000,927.30
1969-04-07,926.09,926.09,911.03,918.78,9430000,918.78
1969-04-08,918.78,927.81,913.89,923.17,9360000,923.17
1969-04-09,923.17,933.59,920.63,929.97,12530000,929.97
1969-04-10,929.97,941.28,927.87,932.89,12200000,932.89
1969-04-11,932.89,939.12,927.17,933.46,10650000,933.46
1969-04-14,933.46,938.36,926.73,932.64,8990000,932.64
1969-04-15,932.64,937.28,924.63,931.94,9610000,931.94
1969-04-16,931.94,932.89,920.69,923.49,9680000,923.49
1969-04-17,923.49,930.80,917.90,924.12,9360000,924.12
1969-04-18,924.12,932.26,916.94,924.82,10850000,924.82
1969-04-21,924.82,928.19,913.76,917.51,10010000,917.51
1969-04-22,917.51,922.09,908.81,918.59,10250000,918.59
1969-04-23,918.59,927.43,913.13,917.64,12220000,917.64
1969-04-24,917.64,925.65,911.60,921.20,11340000,921.20
1969-04-25,921.20,929.65,916.24,924.00,12480000,924.00
1969-04-28,924.00,930.73,917.13,925.08,11120000,925.08
1969-04-29,925.08,937.60,922.28,934.10,14730000,934.10
1969-04-30,934.10,956.28,933.97,950.18,19350000,950.18
1969-05-01,950.18,958.69,942.74,949.22,14380000,949.22
1969-05-02,949.22,961.68,945.41,957.17,13070000,957.17
1969-05-05,957.17,965.43,951.07,958.95,13300000,958.95
1969-05-06,958.95,968.23,954.05,962.06,14700000,962.06
1969-05-07,962.06,967.36,953.08,959.60,14030000,959.60
1969-05-08,959.60,970.14,954.76,963.68,13050000,963.68
1969-05-09,963.68,971.11,955.86,961.61,12530000,961.61
1969-05-12,961.61,964.97,951.14,957.86,10550000,957.86
1969-05-13,957.86,967.62,954.37,962.97,12910000,962.97
1969-05-14,962.97,974.92,959.86,968.85,14360000,968.85
1969-05-15,968.85,973.18,958.51,965.16,11930000,965.16
1969-05-16,965.16,971.56,959.80,967.30,12280000,967.30
1969-05-19,967.30,968.98,954.56,959.02,9790000,959.02
1969-05-20,959.02,959.86,944.35,949.26,10280000,949.26
1969-05-21,949.26,956.18,941.31,951.78,12100000,951.78
1969-05-22,951.78,963.09,946.10,950.04,13710000,950.04
1969-05-23,950.04,953.92,942.48,947.45,10900000,947.45
1969-05-26,947.45,954.05,942.22,946.94,9030000,946.94
1969-05-27,946.94,950.23,934.33,938.66,10580000,938.66
1969-05-28,938.66,941.96,928.58,936.92,11330000,936.92
1969-05-29,936.92,944.29,931.62,937.56,11770000,937.56
1969-06-02,937.56,938.73,927.68,933.17,9180000,933.17
1969-06-03,933.17,937.56,925.74,930.78,11190000,930.78
1969-06-04,930.78,936.47,925.87,928.84,10840000,928.84
1969-06-05,928.84,937.24,925.35,930.71,12350000,930.71
1969-06-06,930.71,936.14,921.41,924.77,12520000,924.77
1969-06-09,924.77,925.48,911.91,918.05,10650000,918.05
1969-06-10,918.05,922.83,909.32,912.49,10660000,912.49
1969-06-11,912.49,913.39,899.24,904.60,13640000,904.60
1969-06-12,904.60,906.22,890.71,892.58,11790000,892.58
1969-06-13,892.58,902.28,886.89,894.84,13070000,894.84
1969-06-16,894.84,902.79,888.83,891.16,10400000,891.16
1969-06-17,891.16,893.29,876.55,885.73,12210000,885.73
1969-06-18,885.73,897.10,882.30,887.09,11290000,887.09
1969-06-19,887.09,889.54,877.46,882.37,11160000,882.37
1969-06-20,882.37,888.77,873.32,876.16,11360000,876.16
1969-06-23,876.16,880.75,862.46,870.86,12900000,870.86
1969-06-24,870.86,883.73,869.25,877.20,11460000,877.20
1969-06-25,877.20,884.69,870.41,874.10,10490000,874.10
1969-06-26,874.10,876.16,862.78,870.28,10310000,870.28
1969-06-27,870.28,876.49,863.56,869.76,9020000,869.76
1969-06-30,869.76,880.69,867.18,873.19,8640000,873.19
1969-07-01,873.19,881.27,867.83,875.90,9890000,875.90
1969-07-02,875.90,884.69,872.87,880.69,11350000,880.69
1969-07-03,880.69,891.55,877.71,886.12,10110000,886.12
1969-07-07,886.12,893.87,879.27,883.21,9970000,883.21
1969-07-08,880.82,880.82,866.47,870.35,9320000,870.35
1969-07-09,870.35,871.06,857.94,861.62,9320000,861.62
1969-07-10,861.04,861.04,844.30,847.79,11450000,847.79
1969-07-11,847.79,858.91,844.49,852.25,11730000,852.25
1969-07-14,852.25,855.93,841.07,843.14,8310000,843.14
1969-07-15,843.14,847.60,832.79,841.13,11110000,841.13
1969-07-16,841.13,854.64,840.29,849.34,10470000,849.34
1969-07-17,849.34,863.04,845.79,853.09,10450000,853.09
1969-07-18,853.09,853.54,839.06,845.92,8590000,845.92
1969-07-22,845.92,851.54,831.76,834.02,9780000,834.02
1969-07-23,834.02,836.48,821.35,827.95,11680000,827.95
1969-07-24,827.95,834.22,821.10,826.53,9750000,826.53
1969-07-25,826.53,830.08,814.83,818.06,9800000,818.06
1969-07-28,818.06,819.48,803.26,806.23,11800000,806.23
1969-07-29,806.23,817.86,798.41,801.96,13630000,801.96
1969-07-30,801.96,809.40,788.07,803.58,15580000,803.58
1969-07-31,803.58,819.87,800.67,815.47,14160000,815.47
1969-08-01,815.60,833.63,815.60,826.59,15070000,826.59
1969-08-04,826.59,835.06,817.61,822.58,10700000,822.58
1969-08-05,822.58,827.30,813.40,821.23,8940000,821.23
1969-08-06,821.23,831.63,817.67,825.88,11100000,825.88
1969-08-07,825.88,832.02,820.26,826.27,9450000,826.27
1969-08-08,826.27,830.27,819.87,824.46,8760000,824.46
1969-08-11,824.46,826.76,816.33,819.83,6680000,819.83
1969-08-12,819.83,821.54,810.39,812.96,7870000,812.96
1969-08-13,812.96,815.07,800.62,809.13,9910000,809.13
1969-08-14,809.13,818.11,805.37,813.23,9690000,813.23
1969-08-15,813.23,825.17,810.52,820.88,10210000,820.88
1969-08-18,820.88,830.39,816.46,827.68,9420000,827.68
1969-08-19,827.68,841.28,824.97,833.69,12640000,833.69
1969-08-20,833.69,837.91,827.55,833.22,9680000,833.22
1969-08-21,833.22,839.69,828.60,834.87,8420000,834.87
1969-08-22,834.87,843.72,829.33,837.25,10140000,837.25
1969-08-25,837.25,841.54,828.01,831.44,8410000,831.44
1969-08-26,830.39,830.39,818.84,823.52,8910000,823.52
1969-08-27,823.52,830.39,819.43,824.78,9100000,824.78
1969-08-28,824.78,832.23,822.14,828.41,7730000,828.41
1969-08-29,828.41,839.96,825.37,836.72,8850000,836.72
1969-09-02,836.72,845.96,831.31,837.78,8560000,837.78
1969-09-03,837.78,841.61,829.86,835.67,8760000,835.67
1969-09-04,835.67,835.67,822.20,825.30,9380000,825.30
1969-09-05,825.30,826.82,816.46,819.50,8890000,819.50
1969-09-08,819.50,820.55,808.67,811.84,8310000,811.84
1969-09-09,811.84,822.20,804.45,815.67,10980000,815.67
1969-09-10,815.67,831.71,813.69,828.01,11490000,828.01
1969-09-11,828.01,838.50,821.94,825.77,12370000,825.77
1969-09-12,825.77,830.65,818.37,824.25,10800000,824.25
1969-09-15,824.25,835.73,821.28,830.45,10680000,830.45
1969-09-16,830.45,836.85,824.84,831.64,11160000,831.64
1969-09-17,831.64,835.47,821.61,826.56,10980000,826.56
1969-09-18,826.56,836.66,822.80,831.57,11170000,831.57
1969-09-19,831.57,837.32,825.30,830.39,12270000,830.39
1969-09-22,830.39,835.80,823.79,831.77,9280000,831.77
1969-09-23,831.77,841.80,827.28,834.81,13030000,834.81
1969-09-24,834.81,840.48,829.53,834.68,11320000,834.68
1969-09-25,834.68,838.50,826.49,829.92,10690000,829.92
1969-09-26,829.92,832.83,820.09,824.18,9680000,824.18
1969-09-29,824.18,826.03,811.05,818.04,10170000,818.04
1969-09-30,818.04,821.67,808.54,813.09,9180000,813.09
1969-10-01,813.09,814.48,803.37,806.89,9090000,806.89
1969-10-02,806.89,815.87,797.78,811.84,11430000,811.84
1969-10-03,811.84,819.76,803.59,808.41,12410000,808.41
1969-10-06,808.41,814.94,802.73,809.40,9180000,809.40
1969-10-07,809.40,813.23,803.13,806.23,10050000,806.23
1969-10-08,806.23,809.79,797.65,802.20,10370000,802.20
1969-10-09,802.20,808.94,793.95,803.79,10420000,803.79
1969-10-10,803.79,813.23,799.89,806.96,12210000,806.96
1969-10-13,806.96,820.88,804.51,819.30,13620000,819.30
1969-10-14,821.21,839.49,821.21,832.43,19950000,832.43
1969-10-15,832.43,837.12,823.13,830.06,15740000,830.06
1969-10-16,830.06,848.14,825.50,838.77,19500000,838.77
1969-10-17,838.77,845.23,829.73,836.06,13740000,836.06
1969-10-20,836.06,844.18,829.59,839.23,13540000,839.23
1969-10-21,839.23,850.78,834.94,846.88,16460000,846.88
1969-10-22,846.88,864.37,844.90,860.35,19320000,860.35
1969-10-23,860.35,863.38,845.23,855.73,14780000,855.73
1969-10-24,855.73,868.00,851.31,862.26,15430000,862.26
1969-10-27,862.26,866.95,852.56,860.28,12160000,860.28
1969-10-28,860.28,865.23,851.90,855.86,12410000,855.86
1969-10-29,855.86,858.83,845.37,848.34,12380000,848.34
1969-10-30,848.34,854.28,839.82,850.51,12820000,850.51
1969-10-31,850.51,860.61,845.04,855.99,13100000,855.99
1969-11-03,855.99,860.68,847.41,854.54,11140000,854.54
1969-11-04,854.54,859.82,841.67,853.48,12340000,853.48
1969-11-05,853.48,862.59,847.54,854.08,12110000,854.08
1969-11-06,854.08,859.82,846.49,855.20,11110000,855.20
1969-11-07,855.20,867.28,850.38,860.48,13280000,860.48
1969-11-10,860.48,871.77,856.65,863.05,12490000,863.05
1969-11-11,863.05,866.62,853.62,859.75,10080000,859.75
1969-11-12,859.75,863.98,851.70,855.99,12480000,855.99
1969-11-13,855.99,858.90,844.64,849.85,12090000,849.85
1969-11-14,849.85,854.74,842.00,849.26,10580000,849.26
1969-11-17,849.26,851.04,837.45,842.53,10120000,842.53
1969-11-18,842.53,848.67,836.99,845.17,11010000,845.17
1969-11-19,845.17,848.60,835.93,839.96,11240000,839.96
1969-11-20,839.96,840.28,823.98,831.18,12010000,831.18
1969-11-21,831.18,832.43,820.35,823.13,9840000,823.13
1969-11-24,823.13,825.96,808.01,812.90,10940000,812.90
1969-11-25,812.90,818.37,803.92,807.29,11560000,807.29
1969-11-26,807.29,814.15,800.36,810.52,10630000,810.52
1969-11-28,810.52,818.57,805.37,812.30,8550000,812.30
1969-12-01,812.30,816.39,802.20,805.04,9950000,805.04
1969-12-02,805.04,808.34,794.94,801.35,9940000,801.35
1969-12-03,801.35,804.78,789.93,793.36,11300000,793.36
1969-12-04,793.36,801.15,783.86,796.53,13230000,796.53
1969-12-05,796.53,804.05,788.94,793.03,11150000,793.03
1969-12-08,793.03,797.32,781.48,785.04,9990000,785.04
1969-12-09,785.04,794.42,778.18,783.79,12290000,783.79
1969-12-10,783.79,791.51,773.76,783.99,12590000,783.99
1969-12-11,783.99,791.25,778.38,783.53,10430000,783.53
1969-12-12,783.53,794.61,780.23,786.69,11630000,786.69
1969-12-15,786.69,791.97,779.63,784.05,11100000,784.05
1969-12-16,784.05,787.42,770.46,773.83,11880000,773.83
1969-12-17,773.83,780.16,765.71,769.93,12840000,769.93
1969-12-18,769.93,788.87,764.45,783.79,15950000,783.79
1969-12-19,783.79,798.18,780.76,789.86,15420000,789.86
1969-12-22,789.86,796.13,781.48,785.97,12680000,785.97
1969-12-23,785.97,789.66,776.27,783.79,13890000,783.79
1969-12-24,783.79,799.63,782.67,794.15,11670000,794.15
1969-12-26,794.15,802.47,790.85,797.65,6750000,797.65
1969-12-29,797.65,803.19,787.62,792.37,12500000,792.37
1969-12-30,792.37,799.63,786.30,794.68,15790000,794.68
1969-12-31,794.68,806.69,792.24,800.36,19380000,800.36
1970-01-02,800.36,813.56,797.32,809.20,8050000,809.20
1970-01-05,809.20,819.23,804.84,811.31,11490000,811.31
1970-01-06,811.31,814.08,798.71,803.66,11460000,803.66
1970-01-07,803.66,808.47,796.20,801.81,10010000,801.81
1970-01-08,801.81,809.33,796.92,802.07,10670000,802.07
1970-01-09,802.07,805.70,794.35,798.11,9380000,798.11
1970-01-12,798.11,799.23,786.30,790.52,8900000,790.52
1970-01-13,790.52,796.79,782.47,788.01,9870000,788.01
1970-01-14,788.01,796.73,780.36,787.16,10380000,787.16
1970-01-15,787.16,791.25,777.98,785.04,11120000,785.04
1970-01-16,785.04,791.97,778.25,782.60,11940000,782.60
1970-01-19,782.60,784.52,772.18,776.07,9500000,776.07
1970-01-20,776.07,783.13,770.72,777.85,11050000,777.85
1970-01-21,777.85,788.61,773.96,782.27,9880000,782.27
1970-01-22,782.27,793.16,777.39,786.10,11050000,786.10
1970-01-23,786.10,789.40,774.35,775.54,11000000,775.54
1970-01-26,775.54,777.52,762.54,768.88,10670000,768.88
1970-01-27,768.88,773.03,757.92,763.99,9630000,763.99
1970-01-28,763.99,769.87,755.74,758.84,10510000,758.84
1970-01-29,758.84,760.69,743.73,748.35,12210000,748.35
1970-01-30,748.35,756.20,739.11,744.06,12320000,744.06
1970-02-02,744.06,756.47,739.37,746.44,13440000,746.44
1970-02-03,746.44,764.45,738.78,757.46,16050000,757.46
1970-02-04,757.46,765.97,748.09,754.49,11040000,754.49
1970-02-05,754.49,756.73,743.33,750.26,9430000,750.26
1970-02-06,750.26,758.71,744.98,752.77,10150000,752.77
1970-02-09,752.77,764.92,750.40,755.68,10830000,755.68
1970-02-10,755.68,758.51,743.20,746.63,10110000,746.63
1970-02-11,746.63,760.69,739.90,757.33,12260000,757.33
1970-02-12,757.33,762.28,748.88,755.61,10010000,755.61
1970-02-13,755.61,758.65,745.97,753.30,11060000,753.30
1970-02-16,753.30,761.09,748.02,753.70,19780000,753.70
1970-02-17,753.70,757.13,741.09,747.43,10140000,747.43
1970-02-18,747.43,762.61,745.45,756.80,11950000,756.80
1970-02-19,756.80,766.90,751.58,757.92,12890000,757.92
1970-02-20,757.92,764.45,749.34,757.46,10790000,757.46
1970-02-24,757.46,761.68,748.88,754.42,10810000,754.42
1970-02-25,754.42,772.70,749.47,768.28,13210000,768.28
1970-02-26,768.28,770.53,755.48,764.45,11540000,764.45
1970-02-27,764.45,784.19,762.61,777.59,12890000,777.59
1970-03-02,777.59,790.52,774.49,780.23,12270000,780.23
1970-03-03,780.23,790.52,775.08,787.42,11700000,787.42
1970-03-04,787.42,795.54,782.27,788.15,11850000,788.15
1970-03-05,788.15,795.54,783.13,787.55,11370000,787.55
1970-03-06,787.55,789.93,779.37,784.12,10980000,784.12
1970-03-09,784.12,785.57,773.56,778.31,9760000,778.31
1970-03-10,778.31,785.37,772.18,779.70,9450000,779.70
1970-03-11,779.70,785.84,774.29,778.12,9180000,778.12
1970-03-12,778.12,781.55,771.77,776.47,9140000,776.47
1970-03-13,776.47,779.30,768.02,772.11,9560000,772.11
1970-03-16,772.11,772.84,760.16,765.05,8910000,765.05
1970-03-17,765.05,773.36,759.17,767.42,9090000,767.42
1970-03-18,767.42,775.67,763.93,767.95,9790000,767.95
1970-03-19,767.95,773.76,761.55,764.98,8930000,764.98
1970-03-20,764.98,768.55,758.91,763.66,7910000,763.66
1970-03-23,763.66,768.41,757.99,763.60,7330000,763.60
1970-03-24,764.52,776.99,764.52,773.76,8840000,773.76
1970-03-25,775.67,803.26,775.67,790.13,17500000,790.13
1970-03-26,790.13,797.45,785.24,791.05,11350000,791.05
1970-03-30,791.05,792.37,779.17,784.65,9600000,784.65
1970-03-31,784.65,789.20,778.38,785.57,8370000,785.57
1970-04-01,785.57,795.67,784.05,792.04,9810000,792.04
1970-04-02,792.04,797.91,787.02,792.37,10520000,792.37
1970-04-03,792.37,796.40,787.02,791.84,9920000,791.84
1970-04-06,791.84,796.07,786.30,791.18,8380000,791.18
1970-04-07,791.18,797.12,785.70,791.64,8490000,791.64
1970-04-08,791.64,796.00,787.42,791.64,9070000,791.64
1970-04-09,791.64,798.84,786.96,792.50,9060000,792.50
1970-04-10,792.50,797.25,785.04,790.46,10020000,790.46
1970-04-13,790.46,793.82,782.07,785.90,8810000,785.90
1970-04-14,785.90,787.35,772.90,780.56,10840000,780.56
1970-04-15,780.56,788.87,777.06,782.60,9410000,782.60
1970-04-16,782.60,787.22,773.03,775.87,10250000,775.87
1970-04-17,775.87,781.22,766.96,775.94,10990000,775.94
1970-04-20,775.94,780.56,769.67,775.87,8280000,775.87
1970-04-21,775.87,783.00,769.87,772.51,8490000,772.51
1970-04-22,772.51,774.35,758.51,762.61,10780000,762.61
1970-04-23,760.63,760.63,745.45,750.59,11050000,750.59
1970-04-24,750.59,754.42,742.21,747.29,10410000,747.29
1970-04-27,747.29,750.46,731.72,735.15,10240000,735.15
1970-04-28,735.15,740.76,720.70,724.33,12620000,724.33
1970-04-29,724.33,740.03,716.74,737.39,15800000,737.39
1970-04-30,737.39,745.58,728.48,736.07,9880000,736.07
1970-05-01,736.07,740.76,723.60,733.63,8290000,733.63
1970-05-04,732.38,732.38,710.40,714.56,11450000,714.56
1970-05-05,714.56,720.63,704.46,709.74,10580000,709.74
1970-05-06,709.74,731.19,707.76,718.39,14380000,718.39
1970-05-07,718.39,730.33,713.37,723.07,9530000,723.07
1970-05-08,723.07,725.51,713.04,717.73,6930000,717.73
1970-05-11,717.73,721.03,707.04,710.07,6650000,710.07
1970-05-12,710.07,715.15,699.31,704.59,10850000,704.59
1970-05-13,703.80,703.80,686.64,693.84,10720000,693.84
1970-05-14,693.57,693.57,673.51,684.79,13920000,684.79
1970-05-15,684.79,705.58,680.37,702.22,14570000,702.22
1970-05-18,702.22,709.74,695.35,702.81,8280000,702.81
1970-05-19,702.81,704.20,689.62,691.40,9480000,691.40
1970-05-20,690.72,690.72,674.56,676.55,13020000,676.55
1970-05-21,676.55,676.62,654.37,665.25,16710000,665.25
1970-05-22,665.25,675.11,653.27,662.17,12170000,662.17
1970-05-25,660.80,660.80,639.10,641.36,12660000,641.36
1970-05-26,641.36,649.64,627.46,631.16,17030000,631.16
1970-05-27,631.98,668.81,631.98,663.20,17460000,663.20
1970-05-28,666.96,690.92,666.96,684.15,18910000,684.15
1970-05-29,684.15,703.86,673.06,700.44,14630000,700.44
1970-06-01,700.44,715.64,694.14,710.36,15020000,710.36
1970-06-02,710.36,719.13,698.32,709.61,13480000,709.61
1970-06-03,709.61,721.73,702.22,713.86,16600000,713.86
1970-06-04,713.86,723.92,704.41,706.53,14380000,706.53
1970-06-05,706.53,707.56,687.91,695.03,12450000,695.03
1970-06-08,695.03,709.75,689.83,700.23,8040000,700.23
1970-06-09,700.23,705.64,695.17,700.16,7050000,700.16
1970-06-10,700.16,703.24,690.03,694.35,7240000,694.35
1970-06-11,694.35,695.44,677.85,684.42,7770000,684.42
1970-06-12,684.42,688.66,674.90,684.21,8890000,684.21
1970-06-15,684.21,694.82,679.83,687.36,6920000,687.36
1970-06-16,687.36,711.80,686.88,706.26,11330000,706.26
1970-06-17,706.26,715.36,699.55,704.68,9870000,704.68
1970-06-18,704.68,718.92,696.95,712.69,8870000,712.69
1970-06-19,713.65,728.23,713.65,720.43,10980000,720.43
1970-06-22,720.43,723.17,707.15,716.11,8700000,716.11
1970-06-23,716.11,716.66,696.40,698.11,10790000,698.11
1970-06-24,698.11,705.37,685.31,692.29,12630000,692.29
1970-06-25,692.29,701.60,686.40,693.59,8200000,693.59
1970-06-26,693.59,700.51,686.06,687.84,9160000,687.84
1970-06-29,687.84,691.13,679.15,682.91,8770000,682.91
1970-06-30,682.91,692.36,679.08,683.53,9280000,683.53
1970-07-01,683.53,692.02,678.26,687.64,8610000,687.64
1970-07-02,687.64,697.02,684.76,689.14,8440000,689.14
1970-07-06,689.14,689.90,671.69,675.66,9340000,675.66
1970-07-07,675.66,679.90,665.32,669.36,10470000,669.36
1970-07-08,669.36,684.08,666.00,682.09,10970000,682.09
1970-07-09,682.09,697.63,681.48,692.77,12820000,692.77
1970-07-10,692.77,704.41,689.69,700.10,10160000,700.10
1970-07-13,700.10,709.34,696.19,702.22,7450000,702.22
1970-07-14,702.22,707.69,696.40,703.04,7360000,703.04
1970-07-15,703.04,716.32,699.48,711.66,8860000,711.66
1970-07-16,712.14,730.76,712.14,723.44,12200000,723.44
1970-07-17,725.49,739.46,725.49,735.08,13870000,735.08
1970-07-20,735.08,743.36,728.64,733.91,11660000,733.91
1970-07-21,733.91,734.12,717.96,722.07,9940000,722.07
1970-07-22,722.07,735.01,716.25,724.67,12460000,724.67
1970-07-23,724.67,737.88,718.44,732.68,12460000,732.68
1970-07-24,732.68,736.58,722.96,730.22,9520000,730.22
1970-07-27,730.22,735.01,724.53,730.08,7460000,730.08
1970-07-28,730.08,735.49,724.40,731.45,9040000,731.45
1970-07-29,731.45,742.40,729.39,735.56,12580000,735.56
1970-07-30,735.56,740.07,728.78,734.73,10430000,734.73
1970-07-31,734.73,743.36,728.23,734.12,11640000,734.12
1970-08-03,734.12,734.67,718.65,722.96,7650000,722.96
1970-08-04,722.96,728.85,714.88,725.90,8310000,725.90
1970-08-05,725.90,732.06,719.67,724.81,7660000,724.81
1970-08-06,724.81,728.92,716.86,722.82,7560000,722.82
1970-08-07,722.82,731.93,718.03,725.70,9370000,725.70
1970-08-10,725.01,725.01,709.95,713.92,7580000,713.92
1970-08-11,713.92,716.73,706.39,712.55,7330000,712.55
1970-08-12,712.55,716.87,707.83,710.64,7440000,710.64
1970-08-13,710.64,713.51,702.83,707.35,8640000,707.35
1970-08-14,707.35,715.84,704.75,710.84,7850000,710.84
1970-08-17,710.84,713.92,704.41,709.06,6940000,709.06
1970-08-18,709.47,721.11,709.47,716.66,9500000,716.66
1970-08-19,716.66,728.92,715.09,723.99,9870000,723.99
1970-08-20,723.99,732.82,717.76,729.60,10170000,729.60
1970-08-21,729.60,748.84,728.78,745.41,13420000,745.41
1970-08-24,747.19,765.68,747.19,759.58,18910000,759.58
1970-08-25,759.58,764.17,747.47,758.97,17520000,758.97
1970-08-26,758.97,769.78,755.34,760.47,15970000,760.47
1970-08-27,760.47,766.84,752.53,759.79,12440000,759.79
1970-08-28,759.79,772.04,756.37,765.81,13820000,765.81
1970-08-31,765.81,770.67,759.86,764.58,10740000,764.58
1970-09-01,764.58,766.16,754.93,758.15,10960000,758.15
1970-09-02,758.15,760.13,748.43,756.64,9710000,756.64
1970-09-03,756.64,770.33,755.89,765.27,14110000,765.27
1970-09-04,765.27,775.12,761.91,771.15,15360000,771.15
1970-09-08,771.15,778.27,759.99,773.14,17110000,773.14
1970-09-09,773.14,776.97,759.31,766.43,16250000,766.43
1970-09-10,766.43,768.69,754.65,760.75,11900000,760.75
1970-09-11,760.75,767.32,755.48,761.84,12140000,761.84
1970-09-14,761.84,766.84,751.37,757.12,11900000,757.12
1970-09-15,757.05,757.05,745.14,750.55,9830000,750.55
1970-09-16,750.55,759.45,744.18,754.31,12090000,754.31
1970-09-17,754.31,766.29,751.57,757.67,15530000,757.67
1970-09-18,757.67,766.29,751.92,758.49,15900000,758.49
1970-09-21,758.49,763.96,748.22,751.92,12540000,751.92
1970-09-22,751.92,753.15,741.51,747.47,12110000,747.47
1970-09-23,747.47,762.32,744.25,754.38,16940000,754.38
1970-09-24,754.38,764.99,749.04,759.31,21340000,759.31
1970-09-25,759.31,767.39,754.65,761.77,20470000,761.77
1970-09-28,761.77,764.65,750.68,758.97,14390000,758.97
1970-09-29,758.97,766.09,749.66,760.88,17880000,760.88
1970-09-30,760.88,766.91,754.79,760.68,14830000,760.68
1970-10-01,760.68,764.79,754.38,760.68,9700000,760.68
1970-10-02,760.68,769.72,756.43,766.16,15420000,766.16
1970-10-05,766.16,780.53,763.76,776.70,19760000,776.70
1970-10-06,776.70,791.07,773.62,782.45,20240000,782.45
1970-10-07,782.45,788.47,771.22,783.68,15610000,783.68
1970-10-08,783.68,789.29,773.48,777.04,14500000,777.04
1970-10-09,777.04,780.46,764.72,768.69,13980000,768.69
1970-10-12,768.69,770.47,758.42,764.24,8570000,764.24
1970-10-13,764.24,767.11,754.38,760.06,9500000,760.06
1970-10-14,760.06,767.25,754.72,762.73,9920000,762.73
1970-10-15,762.73,773.27,760.88,767.87,11250000,767.87
1970-10-16,767.87,771.70,759.10,763.35,11300000,763.35
1970-10-19,763.35,766.09,753.29,756.50,9890000,756.50
1970-10-20,756.50,764.03,750.82,758.83,10630000,758.83
1970-10-21,758.83,769.24,756.64,759.65,11330000,759.65
1970-10-22,759.65,763.28,753.22,757.87,9000000,757.87
1970-10-23,757.87,764.03,753.90,759.38,10270000,759.38
1970-10-26,759.38,764.24,753.42,756.43,9200000,756.43
1970-10-27,756.43,759.38,750.21,754.45,9680000,754.45
1970-10-28,754.45,759.31,746.71,755.96,10660000,755.96
1970-10-29,755.96,760.34,749.45,753.56,10440000,753.56
1970-10-30,753.56,759.38,748.36,755.61,10520000,755.61
1970-11-02,755.61,762.25,750.68,758.01,9470000,758.01
1970-11-03,758.01,771.50,756.02,768.07,11760000,768.07
1970-11-04,768.07,777.25,764.92,770.81,12180000,770.81
1970-11-05,770.81,775.94,765.68,771.56,10800000,771.56
1970-11-06,771.56,777.38,765.81,771.97,9970000,771.97
1970-11-09,771.97,782.38,769.85,777.66,10890000,777.66
1970-11-10,777.66,783.00,773.34,777.38,12030000,777.38
1970-11-11,777.38,788.75,776.29,779.50,13520000,779.50
1970-11-12,779.50,781.76,765.88,768.00,12520000,768.00
1970-11-13,767.94,767.94,755.61,759.79,11890000,759.79
1970-11-16,759.79,764.99,752.46,760.13,9160000,760.13
1970-11-17,760.13,768.48,756.37,760.47,9450000,760.47
1970-11-18,760.47,761.77,751.78,754.24,9850000,754.24
1970-11-19,754.24,760.47,749.52,755.82,9280000,755.82
1970-11-20,755.82,764.10,752.19,761.57,10920000,761.57
1970-11-23,761.57,773.41,759.79,767.52,12720000,767.52
1970-11-24,767.52,775.60,762.60,772.73,12560000,772.73
1970-11-25,772.73,780.94,768.48,774.71,13490000,774.71
1970-11-27,774.71,783.61,771.15,781.35,10130000,781.35
1970-11-30,781.35,797.51,780.26,794.09,17700000,794.09
1970-12-01,794.09,805.65,787.45,794.29,20170000,794.29
1970-12-02,794.29,805.72,787.86,802.64,17960000,802.64
1970-12-03,802.64,816.88,801.48,808.53,20480000,808.53
1970-12-04,808.53,819.07,801.34,816.06,15980000,816.06
1970-12-07,816.06,823.59,810.24,818.66,15530000,818.66
1970-12-08,818.66,822.49,809.69,815.10,14370000,815.10
1970-12-09,815.10,819.96,806.27,815.24,13550000,815.24
1970-12-10,815.24,824.75,811.68,821.06,14610000,821.06
1970-12-11,821.06,831.67,818.18,825.92,15790000,825.92
1970-12-14,825.92,832.28,818.66,823.18,13810000,823.18
1970-12-15,823.18,826.12,813.25,819.62,13420000,819.62
1970-12-16,819.62,823.52,810.17,819.07,14240000,819.07
1970-12-17,819.07,826.94,815.85,822.15,13660000,822.15
1970-12-18,822.15,828.79,815.51,822.77,14360000,822.77
1970-12-21,822.77,828.45,815.31,821.54,12690000,821.54
1970-12-22,821.54,828.93,815.65,822.77,14510000,822.77
1970-12-23,822.77,830.16,816.54,823.11,15400000,823.11
1970-12-24,823.11,831.67,820.65,828.38,12140000,828.38
1970-12-28,828.38,834.75,824.07,830.91,12290000,830.91
1970-12-29,830.91,844.19,828.04,842.00,17750000,842.00
1970-12-30,842.00,848.23,836.05,841.32,19140000,841.32
1970-12-31,841.32,844.95,832.56,838.92,13390000,838.92
1971-01-04,838.92,839.06,826.53,830.57,10010000,830.57
1971-01-05,830.57,840.09,827.35,835.77,12600000,835.77
1971-01-06,835.77,843.92,831.67,837.97,16960000,837.97
1971-01-07,837.97,843.78,832.42,837.83,16460000,837.83
1971-01-08,837.83,843.31,831.94,837.01,14100000,837.01
1971-01-11,837.01,841.46,828.31,837.21,14720000,837.21
1971-01-12,837.21,849.19,834.68,844.19,17820000,844.19
1971-01-13,844.19,853.44,835.57,841.11,19070000,841.11
1971-01-14,841.11,849.26,832.97,843.31,17600000,843.31
1971-01-15,843.31,853.37,838.72,845.70,18010000,845.70
1971-01-18,845.70,854.39,841.25,847.82,15400000,847.82
1971-01-19,847.82,853.78,841.87,849.47,15800000,849.47
1971-01-20,849.47,856.24,842.96,849.95,18330000,849.95
1971-01-21,849.95,859.60,845.08,854.74,19060000,854.74
1971-01-22,854.74,866.58,854.46,861.31,21680000,861.31
1971-01-25,861.31,870.48,855.28,865.62,19050000,865.62
1971-01-26,865.62,873.84,859.19,866.79,21380000,866.79
1971-01-27,866.79,867.47,853.85,860.83,20640000,860.83
1971-01-28,860.83,869.11,853.92,865.14,18840000,865.14
1971-01-29,865.14,873.49,860.15,868.50,20960000,868.50
1971-02-01,868.50,882.19,866.03,877.81,20650000,877.81
1971-02-02,877.81,882.39,868.09,874.59,22030000,874.59
1971-02-03,874.59,880.61,866.51,876.23,21680000,876.23
1971-02-04,876.23,880.07,868.29,874.79,20860000,874.79
1971-02-05,874.79,882.67,868.22,876.57,20480000,876.57
1971-02-08,876.57,885.47,870.41,882.12,25590000,882.12
1971-02-09,882.12,889.17,874.79,879.79,28250000,879.79
1971-02-10,879.79,884.99,869.04,881.09,19040000,881.09
1971-02-11,881.09,891.02,878.77,885.34,19260000,885.34
1971-02-12,885.34,894.03,881.30,888.83,18470000,888.83
1971-02-16,888.83,898.14,882.26,890.06,21350000,890.06
1971-02-17,890.06,894.78,879.38,887.87,18720000,887.87
1971-02-18,887.87,891.16,877.67,885.06,16650000,885.06
1971-02-19,885.06,886.50,875.00,878.56,17860000,878.56
1971-02-22,877.05,877.05,863.29,868.98,15840000,868.98
1971-02-23,868.98,875.62,861.99,870.00,15080000,870.00
1971-02-24,870.00,881.37,868.29,875.62,15930000,875.62
1971-02-25,875.62,887.53,871.92,881.98,16200000,881.98
1971-02-26,881.98,886.36,870.55,878.83,17250000,878.83
1971-03-01,878.83,887.46,873.22,882.53,13020000,882.53
1971-03-02,882.53,887.94,875.27,883.01,14870000,883.01
1971-03-03,883.01,888.55,876.85,882.39,14680000,882.39
1971-03-04,882.39,894.92,878.01,891.36,17350000,891.36
1971-03-05,891.36,903.61,889.24,898.00,22430000,898.00
1971-03-08,898.00,905.19,891.43,898.62,19340000,898.62
1971-03-09,898.62,906.15,892.25,899.10,20490000,899.10
1971-03-10,899.10,902.59,891.50,895.88,17220000,895.88
1971-03-11,895.88,906.76,890.81,899.44,19830000,899.44
1971-03-12,899.44,903.14,892.25,898.34,14680000,898.34
1971-03-15,898.34,911.21,895.33,908.20,18920000,908.20
1971-03-16,908.20,920.93,908.06,914.64,22270000,914.64
1971-03-17,914.64,918.06,904.16,914.02,17070000,914.02
1971-03-18,914.02,922.30,910.46,916.83,17910000,916.83
1971-03-19,916.83,921.69,908.61,912.92,15150000,912.92
1971-03-22,912.92,917.78,905.53,910.60,14290000,910.60
1971-03-23,910.60,915.32,902.31,908.89,16470000,908.89
1971-03-24,908.89,910.05,896.77,899.37,15770000,899.37
1971-03-25,899.37,903.96,889.03,900.81,15870000,900.81
1971-03-26,900.81,910.32,895.95,903.48,15560000,903.48
1971-03-29,903.48,909.78,896.29,903.48,13650000,903.48
1971-03-30,903.48,909.99,896.78,903.39,15430000,903.39
1971-03-31,903.39,910.98,898.33,904.37,17610000,904.37
1971-04-01,904.37,910.06,898.75,903.88,13470000,903.88
1971-04-02,903.88,910.06,898.96,903.04,14520000,903.04
1971-04-05,903.04,909.99,897.48,905.07,16040000,905.07
1971-04-06,905.07,917.79,901.77,912.73,19990000,912.73
1971-04-07,912.73,925.59,908.94,918.49,22270000,918.49
1971-04-08,918.49,925.94,911.68,920.39,17590000,920.39
1971-04-12,920.39,932.83,917.02,926.64,19410000,926.64
1971-04-13,926.64,935.99,921.51,927.28,23200000,927.28
1971-04-14,927.28,937.96,921.51,932.55,19440000,932.55
1971-04-15,932.55,945.69,930.44,938.17,22540000,938.17
1971-04-16,938.17,945.55,932.55,940.21,18280000,940.21
1971-04-19,940.21,953.49,939.01,948.85,17730000,948.85
1971-04-20,948.85,952.43,940.49,944.42,17880000,944.42
1971-04-21,944.42,949.20,933.39,941.33,17040000,941.33
1971-04-22,941.33,947.65,932.97,940.63,19270000,940.63
1971-04-23,940.63,952.92,934.87,947.79,20150000,947.79
1971-04-26,947.79,953.20,937.46,944.00,18860000,944.00
1971-04-27,944.00,953.63,935.22,947.09,21250000,947.09
1971-04-28,947.09,958.12,941.82,950.82,24820000,950.82
1971-04-29,950.82,957.35,941.75,948.15,20340000,948.15
1971-04-30,948.15,951.31,936.20,941.75,17490000,941.75
1971-05-03,941.75,942.17,923.83,932.41,16120000,932.41
1971-05-04,932.41,942.38,927.42,938.45,17310000,938.45
1971-05-05,938.45,943.02,929.45,939.92,17270000,939.92
1971-05-06,939.92,948.85,933.53,937.39,19300000,937.39
1971-05-07,937.39,941.96,927.35,936.97,16490000,936.97
1971-05-10,936.97,938.87,925.24,932.55,12810000,932.55
1971-05-11,932.55,943.79,927.63,937.25,17730000,937.25
1971-05-12,937.25,943.86,930.65,937.46,15140000,937.46
1971-05-13,937.46,944.63,928.12,936.34,17640000,936.34
1971-05-14,936.34,942.03,930.37,936.06,16430000,936.06
1971-05-17,935.15,935.15,916.60,921.30,15980000,921.30
1971-05-18,921.30,926.64,909.99,918.56,17640000,918.56
1971-05-19,918.56,926.64,913.93,920.04,17640000,920.04
1971-05-20,920.04,931.42,917.93,923.41,11740000,923.41
1971-05-21,923.41,927.84,917.30,921.87,12090000,921.87
1971-05-24,921.87,923.69,911.05,913.15,12060000,913.15
1971-05-25,913.15,913.86,898.61,906.69,16050000,906.69
1971-05-26,906.69,914.91,901.07,906.41,13550000,906.41
1971-05-27,906.41,911.96,899.94,905.78,12610000,905.78
1971-05-28,905.78,912.24,900.58,907.81,11760000,907.81
1971-06-01,907.81,918.49,903.74,913.65,11930000,913.65
1971-06-02,913.65,925.31,911.96,919.62,17740000,919.62
1971-06-03,919.62,929.60,914.63,921.30,18790000,921.30
1971-06-04,921.30,926.78,915.40,922.15,14400000,922.15
1971-06-07,922.15,928.54,917.44,923.06,13800000,923.06
1971-06-08,923.06,925.89,911.95,915.01,13610000,915.01
1971-06-09,915.01,919.54,905.74,912.46,14250000,912.46
1971-06-10,912.46,921.00,907.78,915.96,12450000,915.96
1971-06-11,915.96,923.70,909.68,916.47,12270000,916.47
1971-06-14,916.47,917.79,904.13,907.71,11530000,907.71
1971-06-15,907.71,915.23,899.39,907.20,13550000,907.20
1971-06-16,907.20,915.52,901.29,908.59,14300000,908.59
1971-06-17,908.59,915.08,902.16,906.25,13980000,906.25
1971-06-18,906.25,906.47,887.63,889.16,15040000,889.16
1971-06-21,889.16,890.48,872.74,876.53,16490000,876.53
1971-06-22,876.53,884.56,866.31,874.42,15200000,874.42
1971-06-23,874.42,886.61,870.04,879.45,12640000,879.45
1971-06-24,879.45,885.44,872.01,877.26,11360000,877.26
1971-06-25,877.26,882.45,870.04,876.68,10580000,876.68
1971-06-28,876.68,879.53,866.82,873.10,9810000,873.10
1971-06-29,873.10,887.63,871.20,882.30,14460000,882.30
1971-06-30,882.30,895.66,881.28,891.14,15410000,891.14
1971-07-01,891.14,899.39,886.24,893.03,13090000,893.03
1971-07-02,893.03,895.52,885.73,890.19,9960000,890.19
1971-07-06,890.19,896.83,885.29,892.30,10440000,892.30
1971-07-07,892.30,903.18,888.87,895.88,14520000,895.88
1971-07-08,895.88,906.10,894.20,900.99,13920000,900.99
1971-07-09,900.99,908.73,896.69,901.80,12640000,901.80
1971-07-12,901.80,908.81,896.47,903.40,12020000,903.40
1971-07-13,903.40,906.47,888.80,892.38,13540000,892.38
1971-07-14,892.38,895.88,882.52,891.21,14360000,891.21
1971-07-15,891.21,901.43,885.00,888.87,13080000,888.87
1971-07-16,888.87,898.73,884.71,888.51,13870000,888.51
1971-07-19,888.51,893.47,879.23,886.39,11430000,886.39
1971-07-20,886.39,896.90,885.15,892.30,12540000,892.30
1971-07-21,892.30,896.54,886.61,890.84,11920000,890.84
1971-07-22,890.84,893.55,882.74,886.68,12570000,886.68
1971-07-23,886.68,893.03,880.33,887.78,12370000,887.78
1971-07-26,887.78,895.15,882.96,888.87,9930000,888.87
1971-07-27,888.87,891.28,877.04,880.70,11560000,880.70
1971-07-28,880.70,882.16,868.36,872.01,13940000,872.01
1971-07-29,872.01,873.03,856.97,861.42,14570000,861.42
1971-07-30,861.42,868.50,854.41,858.43,12970000,858.43
1971-08-02,858.43,871.86,857.70,864.92,11870000,864.92
1971-08-03,864.92,865.87,845.94,850.03,13490000,850.03
1971-08-04,850.03,857.70,840.10,844.92,15410000,844.92
1971-08-05,844.92,855.72,841.19,849.45,12100000,849.45
1971-08-06,849.45,855.94,844.70,850.61,9490000,850.61
1971-08-09,850.61,853.46,839.52,842.65,8110000,842.65
1971-08-10,842.65,846.82,834.92,839.59,9460000,839.59
1971-08-11,839.59,851.12,836.96,846.38,11370000,846.38
1971-08-12,848.57,863.46,848.57,859.01,15910000,859.01
1971-08-13,859.01,864.41,851.64,856.02,9960000,856.02
1971-08-16,882.59,906.32,882.59,888.95,31730000,888.95
1971-08-17,888.95,908.66,885.29,899.90,26790000,899.90
1971-08-18,899.90,901.36,882.08,886.17,20680000,886.17
1971-08-19,886.17,889.68,873.90,880.77,14190000,880.77
1971-08-20,880.77,887.27,874.93,880.91,11890000,880.91
1971-08-23,880.99,897.20,880.99,892.38,13040000,892.38
1971-08-24,892.38,909.02,892.09,904.13,18700000,904.13
1971-08-25,904.13,917.79,901.80,908.37,18280000,908.37
1971-08-26,908.37,914.06,898.88,906.10,13990000,906.10
1971-08-27,906.10,915.45,902.02,908.15,12490000,908.15
1971-08-30,908.15,912.53,898.51,901.43,11140000,901.43
1971-08-31,901.43,903.84,892.01,898.07,10430000,898.07
1971-09-01,898.07,906.25,894.20,899.02,10770000,899.02
1971-09-02,899.02,905.37,893.84,900.63,10690000,900.63
1971-09-03,900.63,914.06,899.53,912.75,14040000,912.75
1971-09-07,912.75,925.67,909.75,916.47,17080000,916.47
1971-09-08,916.47,925.67,911.87,920.93,14230000,920.93
1971-09-09,920.93,925.23,912.38,915.89,15790000,915.89
1971-09-10,915.89,916.84,904.42,911.00,11380000,911.00
1971-09-13,911.00,915.67,903.91,909.39,10000000,909.39
1971-09-14,909.39,911.73,898.58,901.65,11410000,901.65
1971-09-15,901.65,907.71,896.25,904.86,11080000,904.86
1971-09-16,904.86,908.81,898.66,903.11,10550000,903.11
1971-09-17,903.11,912.16,901.07,908.22,11020000,908.22
1971-09-20,908.22,911.29,900.19,905.15,9540000,905.15
1971-09-21,905.15,907.78,897.78,903.40,10640000,903.40
1971-09-22,903.40,904.94,891.72,893.55,14250000,893.55
1971-09-23,893.55,899.39,884.64,891.28,13250000,891.28
1971-09-24,891.28,900.26,886.24,889.31,13460000,889.31
1971-09-27,889.31,891.72,877.48,883.47,10220000,883.47
1971-09-28,883.47,891.50,877.77,884.42,11250000,884.42
1971-09-29,884.42,890.41,877.70,883.83,8580000,883.83
1971-09-30,883.83,894.13,878.14,887.19,13490000,887.19
1971-10-01,887.19,898.44,884.49,893.98,13400000,893.98
1971-10-04,893.98,904.42,892.01,895.66,14570000,895.66
1971-10-05,895.66,898.66,885.81,891.14,12360000,891.14
1971-10-06,891.14,902.38,886.90,900.55,15630000,900.55
1971-10-07,900.55,910.56,896.10,901.80,17780000,901.80
1971-10-08,901.80,902.82,890.55,893.91,13870000,893.91
1971-10-11,893.91,896.39,886.32,891.94,7800000,891.94
1971-10-12,891.94,899.61,888.29,893.55,14340000,893.55
1971-10-13,893.55,897.12,885.22,888.80,13540000,888.80
1971-10-14,888.80,889.16,875.22,878.36,12870000,878.36
1971-10-15,878.36,881.64,868.50,874.58,13120000,874.58
1971-10-18,874.58,880.40,868.87,872.44,10420000,872.44
1971-10-19,872.44,874.34,860.11,868.43,13040000,868.43
1971-10-20,868.43,873.39,851.20,855.65,16340000,855.65
1971-10-21,855.65,861.05,846.45,854.85,14990000,854.85
1971-10-22,854.85,863.90,848.57,852.37,14560000,852.37
1971-10-25,852.37,854.63,843.38,848.50,7340000,848.50
1971-10-26,848.50,857.26,842.95,845.36,13390000,845.36
1971-10-27,845.36,846.31,832.29,836.38,13480000,836.38
1971-10-28,836.38,844.63,827.83,837.62,15530000,837.62
1971-10-29,837.62,843.03,831.85,839.00,11710000,839.00
1971-11-01,839.00,840.25,823.21,825.86,10960000,825.86
1971-11-02,825.86,833.53,814.69,827.98,13330000,827.98
1971-11-03,828.34,845.87,828.34,842.58,14590000,842.58
1971-11-04,842.58,855.21,838.49,843.17,15750000,843.17
1971-11-05,843.17,845.94,832.94,840.39,10780000,840.39
1971-11-08,840.39,843.60,832.51,837.54,8520000,837.54
1971-11-09,837.54,845.72,832.21,837.91,12080000,837.91
1971-11-10,837.91,842.22,821.85,826.15,13410000,826.15
1971-11-11,826.15,827.91,810.82,814.91,13310000,814.91
1971-11-12,814.91,821.12,802.21,812.94,14540000,812.94
1971-11-15,812.94,820.68,806.66,810.53,9370000,810.53
1971-11-16,810.53,823.89,806.59,818.71,13300000,818.71
1971-11-17,818.71,825.79,812.13,822.14,12840000,822.14
1971-11-18,822.14,829.66,813.81,815.35,13010000,815.35
1971-11-19,815.35,817.98,804.83,810.67,12420000,810.67
1971-11-22,810.67,817.03,800.89,803.15,11390000,803.15
1971-11-23,803.15,807.10,790.67,797.97,16840000,797.97
1971-11-24,797.97,807.90,793.88,798.63,11870000,798.63
1971-11-26,799.87,818.12,799.87,816.59,10870000,816.59
1971-11-29,816.59,838.57,815.79,829.73,18910000,829.73
1971-11-30,829.73,837.03,819.22,831.34,18320000,831.34
1971-12-01,831.34,851.85,831.12,846.01,21040000,846.01
1971-12-02,846.01,854.70,837.47,848.79,17780000,848.79
1971-12-03,848.79,864.05,845.58,859.59,16760000,859.59
1971-12-06,859.59,872.59,852.58,855.72,17480000,855.72
1971-12-07,855.72,862.44,845.28,857.40,15250000,857.40
1971-12-08,857.40,861.71,847.91,854.85,16650000,854.85
1971-12-09,854.85,858.43,844.55,852.15,14710000,852.15
1971-12-10,852.15,861.86,847.69,856.75,17510000,856.75
1971-12-13,856.75,868.28,852.22,858.79,17020000,858.79
1971-12-14,858.79,864.92,851.12,855.14,16070000,855.14
1971-12-15,855.14,867.84,849.81,863.76,16890000,863.76
1971-12-16,863.76,878.69,863.26,871.39,21070000,871.39
1971-12-17,871.39,879.29,865.29,873.80,18270000,873.80
1971-12-20,876.28,895.17,876.28,885.01,23810000,885.01
1971-12-21,885.01,896.22,875.30,888.32,20460000,888.32
1971-12-22,888.32,893.81,878.54,884.86,18930000,884.86
1971-12-23,884.86,889.98,873.34,881.17,16000000,881.17
1971-12-27,881.17,889.83,875.68,881.47,11890000,881.47
1971-12-28,881.47,892.84,877.18,889.98,15090000,889.98
1971-12-29,889.98,902.47,886.59,893.66,17150000,893.66
1971-12-30,893.66,898.78,883.05,889.07,13810000,889.07
1971-12-31,889.07,895.77,884.48,890.20,14040000,890.20
1972-01-03,890.20,898.71,884.63,889.30,12570000,889.30
1972-01-04,889.30,897.73,882.75,892.23,15190000,892.23
1972-01-05,893.06,910.07,893.06,904.43,21350000,904.43
1972-01-06,904.43,913.83,901.87,908.49,21100000,908.49
1972-01-07,908.49,916.47,903.37,910.37,17140000,910.37
1972-01-10,910.37,914.43,898.48,907.96,15320000,907.96
1972-01-11,907.96,919.02,903.67,912.10,17970000,912.10
1972-01-12,912.10,922.03,906.01,910.82,20970000,910.82
1972-01-13,910.82,912.93,899.98,905.18,16410000,905.18
1972-01-14,905.18,910.82,899.16,906.68,14960000,906.68
1972-01-17,906.68,914.51,902.77,911.12,15860000,911.12
1972-01-18,911.12,923.99,908.94,917.22,21070000,917.22
1972-01-19,917.22,922.34,904.58,914.96,18800000,914.96
1972-01-20,914.96,922.19,906.76,910.30,20210000,910.30
1972-01-21,910.30,913.91,898.93,907.44,18810000,907.44
1972-01-24,907.44,911.20,893.81,896.82,15640000,896.82
1972-01-25,896.82,902.17,887.49,894.72,17570000,894.72
1972-01-26,894.72,897.65,883.43,889.15,14940000,889.15
1972-01-27,889.15,902.92,887.87,899.83,20360000,899.83
1972-01-28,899.83,913.23,896.60,906.38,25000000,906.38
1972-01-31,906.38,911.20,897.05,902.17,18250000,902.17
1972-02-01,902.17,906.23,894.34,901.79,19600000,901.79
1972-02-02,901.79,913.76,896.15,905.85,24070000,905.85
1972-02-03,905.85,910.97,896.30,903.15,19880000,903.15
1972-02-04,903.15,912.10,897.50,906.68,17890000,906.68
1972-02-07,906.68,913.61,898.93,903.97,16930000,903.97
1972-02-08,903.97,910.97,898.18,907.13,17390000,907.13
1972-02-09,907.13,921.81,905.18,918.72,19850000,918.72
1972-02-10,918.72,931.89,914.89,921.28,23460000,921.28
1972-02-11,921.28,924.82,910.52,917.59,17850000,917.59
1972-02-14,917.59,921.96,906.01,910.90,15840000,910.90
1972-02-15,910.90,920.98,906.46,914.51,17770000,914.51
1972-02-16,914.51,928.58,911.65,922.94,20670000,922.94
1972-02-17,922.94,933.25,916.84,922.03,22330000,922.03
1972-02-18,922.03,925.35,911.12,917.52,16590000,917.52
1972-02-22,917.52,922.86,909.17,913.46,16670000,913.46
1972-02-23,913.46,919.85,906.98,911.88,16770000,911.88
1972-02-24,911.88,919.25,906.61,912.70,16000000,912.70
1972-02-25,912.70,927.75,909.39,922.79,18180000,922.79
1972-02-28,922.79,930.31,917.14,924.29,18200000,924.29
1972-02-29,924.29,932.34,916.24,928.13,20320000,928.13
1972-03-01,928.13,943.03,924.14,935.43,23670000,935.43
1972-03-02,935.43,943.78,927.90,933.77,22200000,933.77
1972-03-03,933.77,948.00,930.69,942.43,20420000,942.43
1972-03-06,942.43,957.03,940.47,950.18,21000000,950.18
1972-03-07,950.18,956.20,940.40,946.87,22640000,946.87
1972-03-08,946.87,953.57,937.09,945.59,21290000,945.59
1972-03-09,945.59,950.78,937.61,942.81,21460000,942.81
1972-03-10,942.81,948.60,932.95,939.87,19690000,939.87
1972-03-13,939.87,941.23,924.22,928.66,16730000,928.66
1972-03-14,928.66,938.82,925.35,934.00,22370000,934.00
1972-03-15,934.00,945.44,929.18,937.31,19460000,937.31
1972-03-16,937.31,942.88,927.68,936.71,16700000,936.71
1972-03-17,936.71,949.88,931.52,942.88,16040000,942.88
1972-03-20,942.88,951.84,937.31,941.15,16420000,941.15
1972-03-21,940.32,940.32,925.95,934.00,18610000,934.00
1972-03-22,934.00,938.59,926.78,933.93,15400000,933.93
1972-03-23,933.93,949.20,932.34,944.69,18380000,944.69
1972-03-24,944.69,950.03,937.91,942.28,15390000,942.28
1972-03-27,942.28,946.57,933.77,939.72,12180000,939.72
1972-03-28,939.72,947.02,932.65,937.01,15380000,937.01
1972-03-29,937.01,940.17,925.87,933.02,13860000,933.02
1972-03-30,933.02,943.78,929.79,940.70,14360000,940.70
1972-04-03,940.70,948.75,935.66,940.92,14990000,940.92
1972-04-04,940.92,948.52,933.62,943.41,18110000,943.41
1972-04-05,943.41,958.99,943.33,954.55,22960000,954.55
1972-04-06,954.55,968.24,951.76,959.44,22830000,959.44
1972-04-07,959.44,965.91,950.26,962.60,19900000,962.60
1972-04-10,962.60,970.57,953.42,958.08,19470000,958.08
1972-04-11,958.08,967.79,951.23,962.60,19930000,962.60
1972-04-12,962.60,976.44,960.64,966.96,24690000,966.96
1972-04-13,966.96,973.28,960.42,965.53,17990000,965.53
1972-04-14,965.53,973.06,959.59,967.72,17460000,967.72
1972-04-17,967.72,972.16,959.36,966.59,15390000,966.59
1972-04-18,966.59,977.72,961.62,968.92,19410000,968.92
1972-04-19,968.92,975.92,959.36,964.78,19180000,964.78
1972-04-20,964.78,971.33,954.17,966.29,18190000,966.29
1972-04-21,966.29,974.64,959.21,963.80,18200000,963.80
1972-04-24,963.80,966.59,950.93,957.48,14650000,957.48
1972-04-25,957.48,959.14,943.63,946.49,17030000,946.49
1972-04-26,946.49,954.39,938.29,946.94,17710000,946.94
1972-04-27,946.94,954.92,940.70,945.97,15740000,945.97
1972-04-28,945.97,959.74,944.46,954.17,14160000,954.17
1972-05-01,954.17,956.95,938.59,942.28,12880000,942.28
1972-05-02,942.28,947.32,930.61,935.20,15370000,935.20
1972-05-03,935.20,947.32,927.90,933.47,15900000,933.47
1972-05-04,933.47,942.43,927.60,937.31,14790000,937.31
1972-05-05,937.31,948.30,932.57,941.23,13210000,941.23
1972-05-08,941.23,943.18,930.01,937.84,11250000,937.84
1972-05-09,937.54,937.54,917.37,925.12,19910000,925.12
1972-05-10,925.12,938.06,922.03,931.07,13870000,931.07
1972-05-11,931.07,941.15,925.87,934.83,12900000,934.83
1972-05-12,934.83,947.40,934.23,941.83,13990000,941.83
1972-05-15,941.83,948.45,936.63,942.20,13600000,942.20
1972-05-16,942.20,947.17,934.83,939.27,14070000,939.27
1972-05-17,939.27,944.61,932.95,941.15,13600000,941.15
1972-05-18,941.15,955.67,939.95,951.23,17370000,951.23
1972-05-19,951.23,967.56,950.11,961.54,19580000,961.54
1972-05-22,961.54,972.00,958.76,965.31,16030000,965.31
1972-05-23,965.31,970.05,956.20,962.30,16410000,962.30
1972-05-24,962.30,973.06,958.76,965.46,17870000,965.46
1972-05-25,965.46,975.54,960.57,969.07,16480000,969.07
1972-05-26,969.07,977.42,963.80,971.25,15730000,971.25
1972-05-30,971.25,979.46,966.51,971.18,15810000,971.18
1972-05-31,970.88,970.88,955.52,960.72,15230000,960.72
1972-06-01,960.72,966.36,954.85,960.72,14910000,960.72
1972-06-02,960.72,967.72,954.24,961.39,15400000,961.39
1972-06-05,961.39,964.48,948.52,954.39,13450000,954.39
1972-06-06,954.39,961.02,946.87,951.46,15980000,951.46
1972-06-07,951.46,952.51,938.52,944.08,15220000,944.08
1972-06-08,944.08,953.19,938.82,941.30,13820000,941.30
1972-06-09,941.30,942.88,930.01,934.45,12790000,934.45
1972-06-12,934.45,943.63,930.39,936.71,13390000,936.71
1972-06-13,936.71,943.33,928.88,938.29,15710000,938.29
1972-06-14,938.29,954.24,936.11,946.79,18320000,946.79
1972-06-15,946.79,956.05,940.25,945.97,16940000,945.97
1972-06-16,945.97,949.88,936.94,945.06,13010000,945.06
1972-06-19,945.06,947.62,935.43,941.83,11660000,941.83
1972-06-20,941.83,952.14,940.10,948.22,14970000,948.22
1972-06-21,948.22,959.96,943.63,951.61,15510000,951.61
1972-06-22,951.61,956.58,940.02,950.71,13410000,950.71
1972-06-23,950.71,957.25,939.27,944.69,13940000,944.69
1972-06-26,942.50,942.50,928.13,936.41,12720000,936.41
1972-06-27,936.41,943.33,928.96,935.28,13750000,935.28
1972-06-28,935.28,938.14,925.80,930.84,12140000,930.84
1972-06-29,930.84,932.95,917.75,926.25,14610000,926.25
1972-06-30,926.25,935.81,921.21,929.03,12860000,929.03
1972-07-03,929.03,935.05,922.71,928.66,8140000,928.66
1972-07-05,928.66,939.64,926.25,933.47,14710000,933.47
1972-07-06,934.90,955.45,934.90,942.13,19520000,942.13
1972-07-07,942.13,948.15,932.34,938.06,12900000,938.06
1972-07-10,938.06,943.03,928.73,932.27,11700000,932.27
1972-07-11,932.27,934.90,921.81,925.87,12830000,925.87
1972-07-12,925.87,934.15,919.33,923.69,16150000,923.69
1972-07-13,923.69,926.02,912.93,916.99,14740000,916.99
1972-07-14,916.99,927.83,911.88,922.26,13910000,922.26
1972-07-17,922.26,928.43,912.70,914.96,13170000,914.96
1972-07-18,914.96,917.97,900.06,911.72,16820000,911.72
1972-07-19,911.72,927.00,909.69,916.69,17880000,916.69
1972-07-20,916.69,919.40,905.55,910.45,15050000,910.45
1972-07-21,910.45,923.24,903.90,920.45,14010000,920.45
1972-07-24,922.19,941.98,922.19,935.36,18020000,935.36
1972-07-25,935.36,946.79,930.24,934.45,17180000,934.45
1972-07-26,934.45,940.92,927.60,932.57,14130000,932.57
1972-07-27,932.57,938.37,923.62,926.85,13870000,926.85
1972-07-28,926.85,933.93,920.15,926.70,13050000,926.70
1972-07-31,926.70,932.72,917.37,924.74,11120000,924.74
1972-08-01,924.74,935.36,922.03,930.46,15540000,930.46
1972-08-02,931.07,944.61,931.07,941.15,17920000,941.15
1972-08-03,941.15,953.19,939.12,947.70,19970000,947.70
1972-08-04,947.70,957.10,942.28,951.76,15700000,951.76
1972-08-07,951.76,959.36,945.67,953.12,13220000,953.12
1972-08-08,953.12,958.01,944.31,952.44,14550000,952.44
1972-08-09,952.44,958.99,943.86,951.16,15730000,951.16
1972-08-10,951.16,958.84,945.29,952.89,15260000,952.89
1972-08-11,952.89,966.59,948.75,964.18,16570000,964.18
1972-08-14,964.18,980.21,964.18,973.51,18870000,973.51
1972-08-15,973.51,978.33,962.30,969.97,16670000,969.97
1972-08-16,969.97,974.94,958.46,964.25,14950000,964.25
1972-08-17,964.25,971.25,955.60,961.39,14360000,961.39
1972-08-18,961.39,972.23,957.48,965.83,16150000,965.83
1972-08-21,965.83,974.19,958.16,967.19,14290000,967.19
1972-08-22,967.19,979.76,963.88,973.51,18560000,973.51
1972-08-23,973.51,980.36,962.60,970.35,18670000,970.35
1972-08-24,970.35,974.56,955.98,958.38,18280000,958.38
1972-08-25,958.38,964.86,949.80,959.36,13840000,959.36
1972-08-28,959.36,964.33,952.59,956.95,10720000,956.95
1972-08-29,956.95,961.62,945.29,954.70,12300000,954.70
1972-08-30,954.70,964.03,951.16,957.86,12470000,957.86
1972-08-31,957.86,966.89,953.57,963.73,12340000,963.73
1972-09-01,963.73,975.62,962.30,970.05,11600000,970.05
1972-09-05,970.05,977.35,964.63,969.37,10630000,969.37
1972-09-06,969.37,970.35,958.91,963.43,12010000,963.43
1972-09-07,963.43,968.02,957.41,962.45,11090000,962.45
1972-09-08,962.45,968.24,957.33,961.24,10980000,961.24
1972-09-11,961.24,964.55,951.08,955.00,10710000,955.00
1972-09-12,955.00,957.86,940.62,946.04,13560000,946.04
1972-09-13,946.04,954.09,941.30,949.88,13070000,949.88
1972-09-14,949.88,955.30,942.05,947.55,12500000,947.55
1972-09-15,947.55,952.29,940.62,947.32,11690000,947.32
1972-09-18,947.32,951.16,938.67,945.36,8880000,945.36
1972-09-19,945.36,952.44,939.12,943.18,13330000,943.18
1972-09-20,943.18,946.12,934.75,940.25,11980000,940.25
1972-09-21,940.25,945.44,932.72,939.49,11940000,939.49
1972-09-22,939.49,948.98,934.38,943.03,12570000,943.03
1972-09-25,943.03,947.47,933.10,935.73,10920000,935.73
1972-09-26,935.73,942.13,927.15,936.56,13150000,936.56
1972-09-27,936.56,949.05,932.95,947.25,14620000,947.25
1972-09-28,947.25,956.88,939.87,955.15,14710000,955.15
1972-09-29,955.15,965.08,949.05,953.27,16250000,953.27
1972-10-02,953.27,959.59,945.44,953.27,12440000,953.27
1972-10-03,953.27,959.96,948.22,954.47,13090000,954.47
1972-10-04,954.47,964.10,947.85,951.31,16640000,951.31
1972-10-05,951.31,955.67,937.54,941.30,17730000,941.30
1972-10-06,941.30,954.39,930.39,945.36,16630000,945.36
1972-10-09,945.36,952.21,941.00,948.75,7940000,948.75
1972-10-10,948.75,960.49,946.34,951.84,13310000,951.84
1972-10-11,951.84,956.05,941.60,946.42,11900000,946.42
1972-10-12,946.42,947.10,932.42,937.46,13130000,937.46
1972-10-13,937.46,940.17,923.77,930.46,12870000,930.46
1972-10-16,930.46,934.53,919.25,921.66,10940000,921.66
1972-10-17,921.66,931.29,917.07,926.48,13410000,926.48
1972-10-18,926.48,940.85,925.80,932.34,17290000,932.34
1972-10-19,932.34,939.27,926.70,932.12,13850000,932.12
1972-10-20,932.12,946.72,927.98,942.81,15740000,942.81
1972-10-23,945.21,958.31,945.21,951.31,14190000,951.31
1972-10-24,951.31,957.10,941.30,952.51,15240000,952.51
1972-10-25,952.51,958.46,944.99,951.38,17430000,951.38
1972-10-26,951.38,962.45,946.27,950.56,20790000,950.56
1972-10-27,950.56,956.20,941.07,946.42,15470000,946.42
1972-10-30,946.42,950.71,936.56,946.42,11820000,946.42
1972-10-31,946.42,958.53,944.39,955.52,15450000,955.52
1972-11-01,955.52,975.24,955.30,968.54,21360000,968.54
1972-11-02,968.54,977.80,961.77,973.06,20690000,973.06
1972-11-03,973.06,988.94,969.22,984.12,22510000,984.12
1972-11-06,984.12,993.38,977.05,984.80,21330000,984.80
1972-11-08,984.80,998.42,978.63,983.74,24620000,983.74
1972-11-09,983.74,992.32,973.89,988.26,17040000,988.26
1972-11-10,988.26,1007.15,986.08,995.26,24360000,995.26
1972-11-13,995.26,1004.89,988.49,997.07,17210000,997.07
1972-11-14,997.07,1006.92,991.12,1003.16,20200000,1003.16
1972-11-15,1003.16,1013.55,993.08,998.42,23270000,998.42
1972-11-16,998.42,1008.13,991.57,1003.69,19580000,1003.69
1972-11-17,1003.69,1012.34,998.57,1005.57,20220000,1005.57
1972-11-20,1005.57,1011.14,997.14,1005.04,16680000,1005.04
1972-11-21,1005.04,1017.61,1002.86,1013.25,22110000,1013.25
1972-11-22,1013.25,1026.87,1009.93,1020.54,24510000,1020.54
1972-11-24,1020.54,1029.73,1014.15,1025.21,15760000,1025.21
1972-11-27,1025.21,1026.87,1008.65,1017.76,18190000,1017.76
1972-11-28,1017.76,1026.79,1012.57,1019.34,19210000,1019.34
1972-11-29,1019.34,1023.63,1011.89,1018.81,17380000,1018.81
1972-11-30,1018.81,1025.81,1010.54,1018.21,19340000,1018.21
1972-12-01,1018.21,1031.53,1016.56,1023.93,22570000,1023.93
1972-12-04,1023.93,1033.19,1021.45,1027.02,19730000,1027.02
1972-12-05,1027.02,1030.85,1017.46,1022.95,17800000,1022.95
1972-12-06,1022.95,1031.16,1018.29,1027.54,18610000,1027.54
1972-12-07,1027.54,1037.85,1025.36,1033.26,19320000,1033.26
1972-12-08,1033.26,1039.21,1027.17,1033.19,18030000,1033.19
1972-12-11,1033.19,1041.32,1029.80,1036.27,17230000,1036.27
1972-12-12,1036.27,1042.44,1029.65,1033.19,17040000,1033.19
1972-12-13,1033.19,1036.65,1025.14,1030.48,16540000,1030.48
1972-12-14,1030.48,1035.45,1020.09,1025.06,17930000,1025.06
1972-12-15,1025.06,1034.69,1018.59,1027.24,18300000,1027.24
1972-12-18,1022.05,1022.05,1004.29,1013.25,17540000,1013.25
1972-12-19,1013.25,1017.99,1004.06,1009.18,17000000,1009.18
1972-12-20,1009.18,1014.98,1001.88,1004.82,18490000,1004.82
1972-12-21,1004.82,1010.91,996.09,1000.00,18290000,1000.00
1972-12-22,1000.00,1010.01,996.84,1004.21,12540000,1004.21
1972-12-26,1004.21,1010.91,999.85,1006.70,11120000,1006.70
1972-12-27,1006.70,1014.22,1001.13,1007.68,19100000,1007.68
1972-12-29,1008.58,1027.39,1008.58,1020.02,27550000,1020.02
1973-01-02,1022.88,1038.98,1022.88,1031.68,17090000,1031.68
1973-01-03,1032.21,1049.59,1032.21,1043.80,20620000,1043.80
1973-01-04,1043.80,1047.86,1027.62,1039.81,20230000,1039.81
1973-01-05,1039.81,1053.43,1037.40,1047.49,19330000,1047.49
1973-01-08,1047.49,1053.58,1040.86,1047.86,16840000,1047.86
1973-01-09,1047.86,1053.21,1040.49,1047.11,16830000,1047.11
1973-01-10,1047.11,1053.28,1040.94,1046.06,20880000,1046.06
1973-01-11,1046.06,1067.20,1039.28,1051.70,25050000,1051.70
1973-01-12,1051.70,1059.90,1033.41,1039.36,22230000,1039.36
1973-01-15,1039.36,1053.28,1022.88,1025.59,21520000,1025.59
1973-01-16,1025.59,1033.34,1014.37,1024.31,19170000,1024.31
1973-01-17,1024.31,1036.35,1020.32,1029.12,17680000,1029.12
1973-01-18,1029.12,1039.96,1024.01,1029.12,17810000,1029.12
1973-01-19,1029.12,1031.68,1014.00,1026.19,17020000,1026.19
1973-01-22,1026.19,1034.69,1014.52,1018.81,15570000,1018.81
1973-01-23,1018.81,1024.68,1007.22,1018.66,19060000,1018.66
1973-01-24,1018.66,1025.74,998.57,1004.59,20870000,1004.59
1973-01-26,1004.59,1008.50,989.46,1003.54,21130000,1003.54
1973-01-29,1003.54,1008.80,988.18,996.47,14680000,996.47
1973-01-30,996.47,1005.34,989.09,992.93,15270000,992.93
1973-01-31,992.93,1004.06,988.11,999.02,14870000,999.02
1973-02-01,999.02,1008.58,983.14,985.78,20670000,985.78
1973-02-02,985.78,992.32,975.02,980.81,17470000,980.81
1973-02-05,980.81,987.06,974.11,978.40,14580000,978.40
1973-02-06,978.40,986.00,972.23,979.91,15720000,979.91
1973-02-07,979.91,989.16,965.53,968.32,17960000,968.32
1973-02-08,968.32,973.81,954.17,967.19,18440000,967.19
1973-02-09,967.19,983.14,964.93,979.46,19260000,979.46
1973-02-12,980.81,996.24,980.81,991.57,16130000,991.57
1973-02-13,991.65,1019.94,991.65,996.76,25320000,996.76
1973-02-14,996.76,997.97,974.11,979.91,16520000,979.91
1973-02-15,979.91,984.12,966.29,973.13,13940000,973.13
1973-02-16,973.13,981.86,965.76,979.23,13320000,979.23
1973-02-20,979.23,991.04,975.69,983.59,14020000,983.59
1973-02-21,983.59,988.79,970.27,974.34,14880000,974.34
1973-02-22,974.34,978.63,963.05,971.78,14570000,971.78
1973-02-23,971.78,973.81,957.10,959.89,15450000,959.89
1973-02-26,959.89,962.90,943.78,953.79,15860000,953.79
1973-02-27,953.79,963.12,943.26,947.92,16130000,947.92
1973-02-28,947.92,958.31,938.82,955.07,17950000,955.07
1973-03-01,955.07,967.04,947.17,949.65,18210000,949.65
1973-03-02,949.65,962.97,937.69,961.32,17710000,961.32
1973-03-05,961.32,972.00,955.67,966.89,13720000,966.89
1973-03-06,966.89,982.39,966.44,979.00,17710000,979.00
1973-03-07,979.00,984.80,966.74,979.98,19310000,979.98
1973-03-08,979.98,985.25,973.59,976.44,15100000,976.44
1973-03-09,976.44,978.03,963.58,972.23,14070000,972.23
1973-03-12,972.23,979.00,965.68,969.75,13810000,969.75
1973-03-13,969.75,980.13,966.29,976.07,14210000,976.07
1973-03-14,976.07,982.31,972.00,978.85,14460000,978.85
1973-03-15,978.85,982.47,966.21,969.82,14450000,969.82
1973-03-16,969.82,973.21,957.41,963.05,15130000,963.05
1973-03-19,962.45,962.45,946.79,952.06,12460000,952.06
1973-03-20,952.06,956.80,941.15,949.43,13250000,949.43
1973-03-21,949.43,958.84,934.90,938.37,16080000,938.37
1973-03-22,937.46,937.46,919.25,925.20,17130000,925.20
1973-03-23,925.20,934.53,911.12,922.71,18470000,922.71
1973-03-26,922.71,931.74,914.28,927.90,14980000,927.90
1973-03-27,930.16,948.52,930.16,944.91,17500000,944.91
1973-03-28,944.91,955.82,936.94,948.00,15850000,948.00
1973-03-29,948.00,962.82,941.75,959.14,16050000,959.14
1973-03-30,959.14,961.69,944.84,951.01,13740000,951.01
1973-04-02,951.01,951.84,932.72,936.18,10640000,936.18
1973-04-03,936.18,936.71,920.45,927.75,12910000,927.75
1973-04-04,927.75,935.66,919.55,925.05,11890000,925.05
1973-04-05,925.05,929.03,914.81,923.46,12750000,923.46
1973-04-06,923.46,937.31,921.43,931.07,13890000,931.07
1973-04-09,931.07,950.63,927.45,947.55,13740000,947.55
1973-04-10,950.71,966.74,950.71,960.49,16770000,960.49
1973-04-11,960.49,970.50,953.94,967.41,14890000,967.41
1973-04-12,967.41,975.32,956.73,964.03,16360000,964.03
1973-04-13,964.03,967.56,950.71,959.36,14390000,959.36
1973-04-16,959.36,965.53,950.03,956.73,11350000,956.73
1973-04-17,956.73,959.29,947.62,953.43,12830000,953.43
1973-04-18,953.43,961.47,944.39,958.31,13890000,958.31
1973-04-19,958.31,970.95,953.79,963.20,14560000,963.20
1973-04-23,963.20,966.51,951.23,955.37,12580000,955.37
1973-04-24,955.37,958.68,938.37,940.77,13830000,940.77
1973-04-25,940.77,941.60,925.42,930.54,15960000,930.54
1973-04-26,930.54,944.24,919.78,937.76,16210000,937.76
1973-04-27,937.76,941.38,918.05,922.19,13730000,922.19
1973-04-30,922.19,929.18,907.51,921.43,14820000,921.43
1973-05-01,921.43,929.03,905.40,921.21,15380000,921.21
1973-05-02,921.21,938.37,920.23,932.34,14380000,932.34
1973-05-03,932.34,950.03,915.04,945.67,17760000,945.67
1973-05-04,945.67,962.67,944.31,953.87,19510000,953.87
1973-05-07,953.87,956.80,941.98,950.71,12500000,950.71
1973-05-08,950.71,961.24,940.92,956.58,13730000,956.58
1973-05-09,956.58,965.16,945.29,949.05,16050000,949.05
1973-05-10,949.05,950.63,934.75,939.34,13520000,939.34
1973-05-11,939.12,939.12,924.14,927.98,12980000,927.98
1973-05-14,925.27,925.27,906.31,909.69,13520000,909.69
1973-05-15,909.69,920.83,894.49,917.44,18530000,917.44
1973-05-16,917.44,927.83,907.66,917.14,13800000,917.14
1973-05-17,917.14,919.93,907.59,911.72,13060000,911.72
1973-05-18,908.79,908.79,889.00,895.17,17080000,895.17
1973-05-21,894.79,894.79,875.45,886.51,20690000,886.51
1973-05-22,886.51,905.93,884.86,892.46,18020000,892.46
1973-05-23,892.46,904.80,884.18,895.02,14950000,895.02
1973-05-24,895.02,926.48,890.35,924.44,17310000,924.44
1973-05-25,924.44,938.82,915.64,930.84,19270000,930.84
1973-05-29,930.84,934.08,921.36,925.57,11300000,925.57
1973-05-30,924.37,924.37,906.01,908.87,11730000,908.87
1973-05-31,908.87,912.03,895.62,901.41,12190000,901.41
1973-06-01,901.41,902.32,887.27,893.96,10410000,893.96
1973-06-04,893.96,894.42,880.72,885.91,11230000,885.91
1973-06-05,885.91,905.63,883.43,900.81,14080000,900.81
1973-06-06,900.81,908.87,891.71,898.18,13080000,898.18
1973-06-07,898.18,913.68,896.37,909.62,14160000,909.62
1973-06-08,909.62,926.85,908.19,920.00,14050000,920.00
1973-06-11,920.00,924.67,911.05,915.11,9940000,915.11
1973-06-12,915.11,930.01,912.85,927.00,13840000,927.00
1973-06-13,927.00,935.58,912.48,915.49,15700000,915.49
1973-06-14,915.49,922.49,899.61,902.92,13210000,902.92
1973-06-15,899.68,899.68,882.60,888.55,11970000,888.55
1973-06-18,887.34,887.34,869.36,875.08,11460000,875.08
1973-06-19,875.08,889.52,868.08,881.55,12970000,881.55
1973-06-20,881.55,890.65,876.28,884.71,10600000,884.71
1973-06-21,884.71,887.49,871.84,873.65,11630000,873.65
1973-06-22,875.23,897.58,875.23,879.82,18470000,879.82
1973-06-25,879.82,880.72,865.67,869.13,11670000,869.13
1973-06-26,869.13,881.85,864.46,879.44,14040000,879.44
1973-06-27,879.44,888.09,872.44,884.63,12660000,884.63
1973-06-28,884.63,897.88,880.87,894.64,12760000,894.64
1973-06-29,894.64,900.59,886.59,891.71,10770000,891.71
1973-07-02,890.20,890.20,876.66,880.57,9830000,880.57
1973-07-03,880.57,882.53,868.75,874.17,10560000,874.17
1973-07-05,874.17,879.74,867.10,874.32,10500000,874.32
1973-07-06,874.32,878.09,865.82,870.11,9980000,870.11
1973-07-09,870.11,879.74,863.94,877.26,11560000,877.26
1973-07-10,879.06,894.64,879.06,888.32,15090000,888.32
1973-07-11,889.90,911.80,889.90,908.19,18730000,908.19
1973-07-12,908.19,910.82,895.39,901.94,16400000,901.94
1973-07-13,901.94,902.77,883.05,885.99,11390000,885.99
1973-07-16,885.99,900.44,881.32,897.58,12920000,897.58
1973-07-17,897.58,911.80,892.84,898.03,18750000,898.03
1973-07-18,898.03,911.20,889.90,905.40,17020000,905.40
1973-07-19,905.40,916.47,893.66,906.68,18650000,906.68
1973-07-20,906.68,918.05,902.54,910.90,16300000,910.90
1973-07-23,910.90,921.88,907.36,913.15,15580000,913.15
1973-07-24,913.15,922.19,903.67,918.72,16280000,918.72
1973-07-25,918.72,942.58,917.22,933.02,22220000,933.02
1973-07-26,933.02,944.08,924.74,934.53,18410000,934.53
1973-07-27,934.53,942.28,925.65,936.71,12910000,936.71
1973-07-30,936.71,942.35,926.32,933.77,11170000,933.77
1973-07-31,933.77,941.15,923.39,926.40,13530000,926.40
1973-08-01,924.37,924.37,907.28,912.18,13530000,912.18
1973-08-02,912.18,917.37,899.46,910.14,16080000,910.14
1973-08-03,910.14,913.91,900.36,908.87,9940000,908.87
1973-08-06,908.87,918.50,900.96,912.78,12320000,912.78
1973-08-07,912.78,920.38,905.25,911.95,13510000,911.95
1973-08-08,911.95,913.23,897.43,902.02,12440000,902.02
1973-08-09,902.02,910.60,893.96,901.49,12880000,901.49
1973-08-10,901.49,903.52,887.12,892.38,10870000,892.38
1973-08-13,892.38,892.91,878.09,883.20,11330000,883.20
1973-08-14,883.20,887.42,867.70,870.71,11740000,870.71
1973-08-15,870.71,879.82,863.71,874.17,12040000,874.17
1973-08-16,874.17,886.44,867.62,872.74,12990000,872.74
1973-08-17,872.74,877.18,864.69,871.84,11110000,871.84
1973-08-20,871.84,875.08,862.73,867.40,8970000,867.40
1973-08-21,867.40,869.96,855.51,857.84,11480000,857.84
1973-08-22,857.84,860.55,845.50,851.90,10770000,851.90
1973-08-23,853.48,869.81,853.48,864.46,11390000,864.46
1973-08-24,864.46,873.12,856.56,863.49,11200000,863.49
1973-08-27,863.49,874.32,860.02,870.71,9740000,870.71
1973-08-28,870.71,877.63,865.37,872.07,11810000,872.07
1973-08-29,872.07,890.35,870.56,883.43,15690000,883.43
1973-08-30,883.43,892.31,877.48,882.53,12100000,882.53
1973-08-31,882.53,890.95,876.51,887.57,10530000,887.57
1973-09-04,887.57,900.25,885.69,895.39,14210000,895.39
1973-09-05,895.39,903.52,887.94,899.08,14580000,899.08
1973-09-06,899.08,908.04,894.04,901.04,15670000,901.04
1973-09-07,901.04,905.70,892.61,898.63,14930000,898.63
1973-09-10,898.63,903.45,888.62,891.33,11620000,891.33
1973-09-11,891.33,892.46,878.61,885.76,12690000,885.76
1973-09-12,885.76,889.75,874.77,881.32,12040000,881.32
1973-09-13,881.32,888.09,874.17,880.57,11670000,880.57
1973-09-14,880.57,889.15,873.34,886.36,13760000,886.36
1973-09-17,886.36,900.29,884.86,892.99,15100000,892.99
1973-09-18,892.99,900.14,882.38,891.26,16400000,891.26
1973-09-19,891.26,915.41,891.26,910.37,24570000,910.37
1973-09-20,910.37,925.42,909.54,920.53,25960000,920.53
1973-09-21,920.53,934.38,911.72,927.90,23760000,927.90
1973-09-24,927.90,940.70,924.37,936.71,19490000,936.71
1973-09-25,936.71,947.02,927.53,940.55,21530000,940.55
1973-09-26,940.55,954.55,935.43,949.50,21130000,949.50
1973-09-27,949.50,964.55,942.50,953.27,23660000,953.27
1973-09-28,953.27,954.92,937.54,947.10,16300000,947.10
1973-10-01,947.10,954.09,937.69,948.83,15830000,948.83
1973-10-02,948.83,961.54,943.93,956.80,20770000,956.80
1973-10-03,956.80,971.78,952.14,964.55,22040000,964.55
1973-10-04,964.55,969.30,949.50,955.90,19730000,955.90
1973-10-05,955.90,975.92,950.78,971.25,18820000,971.25
1973-10-08,971.25,983.22,955.82,977.65,18990000,977.65
1973-10-09,977.65,984.65,964.63,974.19,19440000,974.19
1973-10-10,974.19,980.28,953.79,960.57,19010000,960.57
1973-10-11,960.57,981.19,957.71,976.07,20740000,976.07
1973-10-12,976.07,991.80,972.00,978.63,22730000,978.63
1973-10-15,977.80,977.80,960.19,967.04,16160000,967.04
1973-10-16,967.04,971.63,951.76,967.41,18780000,967.41
1973-10-17,967.41,976.67,956.35,962.52,18600000,962.52
1973-10-18,962.52,974.34,950.11,959.74,19210000,959.74
1973-10-19,959.74,974.04,954.55,963.73,17880000,963.73
1973-10-22,963.73,970.42,951.08,960.57,14290000,960.57
1973-10-23,960.57,976.44,944.46,966.51,17230000,966.51
1973-10-24,966.51,977.50,960.79,971.85,15840000,971.85
1973-10-25,971.85,981.26,957.10,974.49,15580000,974.49
1973-10-26,974.49,992.62,972.61,987.06,17800000,987.06
1973-10-29,987.06,997.59,979.98,984.80,17960000,984.80
1973-10-30,984.80,985.93,963.65,968.54,17580000,968.54
1973-10-31,968.54,973.13,951.31,956.58,17890000,956.58
1973-11-01,956.58,963.80,941.83,948.83,16920000,948.83
1973-11-02,948.83,951.31,929.11,935.28,16340000,935.28
1973-11-05,932.87,932.87,912.55,919.40,17150000,919.40
1973-11-06,919.40,933.77,909.69,913.08,16430000,913.08
1973-11-07,913.08,929.64,909.69,920.08,16570000,920.08
1973-11-08,923.92,946.79,923.92,932.65,19650000,932.65
1973-11-09,932.65,932.95,902.92,908.41,17320000,908.41
1973-11-12,908.41,910.82,885.54,897.65,19250000,897.65
1973-11-13,897.65,902.47,876.88,891.03,20310000,891.03
1973-11-14,891.03,899.53,865.37,869.88,22710000,869.88
1973-11-15,869.88,886.82,859.27,874.55,24530000,874.55
1973-11-16,874.55,905.10,869.21,891.33,22510000,891.33
1973-11-19,889.75,889.75,860.78,862.66,16700000,862.66
1973-11-20,862.43,862.43,836.17,844.90,23960000,844.90
1973-11-21,844.90,869.21,839.78,854.98,24260000,854.98
1973-11-23,854.98,861.45,847.46,854.00,11470000,854.00
1973-11-26,844.15,844.15,816.60,824.95,19830000,824.95
1973-11-27,824.95,833.16,810.36,817.73,19750000,817.73
1973-11-28,817.73,843.47,814.80,839.78,19990000,839.78
1973-11-29,839.78,846.93,824.28,835.11,18870000,835.11
1973-11-30,835.11,836.02,819.39,822.25,15380000,822.25
1973-12-03,820.51,820.51,798.31,806.52,17900000,806.52
1973-12-04,806.52,817.73,795.68,803.21,19030000,803.21
1973-12-05,803.21,806.82,783.56,788.31,19180000,788.31
1973-12-06,788.31,816.68,786.50,814.12,23260000,814.12
1973-12-07,815.47,846.63,815.47,838.05,23230000,838.05
1973-12-10,838.05,857.31,829.17,851.14,18590000,851.14
1973-12-11,851.14,861.09,830.80,834.18,20100000,834.18
1973-12-12,828.64,828.64,805.27,810.73,18190000,810.73
1973-12-13,810.73,821.57,794.43,800.43,18130000,800.43
1973-12-14,800.43,823.57,793.51,815.65,20000000,815.65
1973-12-17,815.65,821.42,804.20,811.12,12930000,811.12
1973-12-18,811.12,834.72,807.12,829.49,19490000,829.49
1973-12-19,829.49,847.86,820.96,829.57,20670000,829.57
1973-12-20,829.57,841.64,820.50,828.11,17340000,828.11
1973-12-21,828.11,830.72,809.81,818.73,18680000,818.73
1973-12-24,818.73,820.73,805.73,814.81,11540000,814.81
1973-12-26,820.19,844.10,820.19,837.56,18620000,837.56
1973-12-27,839.02,858.93,839.02,851.01,22720000,851.01
1973-12-28,851.01,857.63,839.94,848.02,21310000,848.02
1973-12-31,848.02,857.09,836.18,850.86,23470000,850.86
1974-01-02,850.86,859.16,841.41,855.32,12060000,855.32
1974-01-03,858.86,886.69,858.86,880.69,24850000,880.69
1974-01-04,880.69,890.38,868.08,880.23,21700000,880.23
1974-01-07,880.23,883.99,866.31,876.85,19070000,876.85
1974-01-08,876.85,880.77,857.70,861.78,18080000,861.78
1974-01-09,853.01,853.01,831.41,834.79,18070000,834.79
1974-01-10,834.79,845.17,816.57,823.11,16120000,823.11
1974-01-11,823.11,847.63,819.88,841.48,15140000,841.48
1974-01-14,841.48,855.63,833.26,840.18,14610000,840.18
1974-01-15,840.18,855.78,834.64,846.40,13250000,846.40
1974-01-16,846.40,861.16,842.48,856.09,14930000,856.09
1974-01-17,856.32,878.54,856.32,872.16,21040000,872.16
1974-01-18,872.16,873.15,850.86,855.47,16470000,855.47
1974-01-21,855.47,858.86,835.79,854.63,15630000,854.63
1974-01-22,854.63,871.62,850.71,863.47,17330000,863.47
1974-01-23,863.47,878.69,859.01,871.00,16890000,871.00
1974-01-24,871.00,875.85,853.47,863.08,15980000,863.08
1974-01-25,863.08,869.16,850.71,859.39,14860000,859.39
1974-01-28,859.39,862.16,847.32,853.01,13410000,853.01
1974-01-29,853.01,858.86,844.48,852.32,12850000,852.32
1974-01-30,853.09,869.77,853.09,862.32,16790000,862.32
1974-01-31,862.32,868.85,852.01,855.55,14020000,855.55
1974-02-01,855.55,856.55,838.02,843.94,12480000,843.94
1974-02-04,838.63,838.63,816.49,821.50,14380000,821.50
1974-02-05,821.50,829.87,811.95,820.64,12820000,820.64
1974-02-06,820.64,831.35,817.51,824.62,11610000,824.62
1974-02-07,824.62,833.93,819.38,828.46,11750000,828.46
1974-02-08,828.46,831.90,817.82,820.40,12990000,820.40
1974-02-11,820.40,821.26,802.24,803.90,12930000,803.90
1974-02-12,803.90,811.72,795.68,806.63,12920000,806.63
1974-02-13,806.63,816.18,803.04,806.87,10990000,806.87
1974-02-14,806.87,816.57,802.17,809.92,12230000,809.92
1974-02-15,809.92,825.72,808.12,820.32,12640000,820.32
1974-02-19,820.32,840.50,816.65,819.54,15940000,819.54
1974-02-20,819.54,834.87,814.22,831.04,11670000,831.04
1974-02-21,831.04,849.66,830.18,846.84,13930000,846.84
1974-02-22,846.84,862.41,843.01,855.99,16360000,855.99
1974-02-25,855.99,859.20,843.79,851.38,12900000,851.38
1974-02-26,851.38,861.78,843.09,859.51,15860000,859.51
1974-02-27,859.51,871.40,855.76,863.42,18730000,863.42
1974-02-28,863.42,868.19,851.85,860.53,13680000,860.53
1974-03-01,860.53,861.62,845.90,851.92,12880000,851.92
1974-03-04,851.92,854.97,841.76,853.18,12270000,853.18
1974-03-05,860.40,880.40,860.40,872.42,21980000,872.42
1974-03-06,872.42,885.25,866.47,879.85,19140000,879.85
1974-03-07,879.85,880.24,865.07,869.06,14500000,869.06
1974-03-08,869.06,880.94,858.81,878.05,16210000,878.05
1974-03-11,878.05,893.30,865.93,888.45,18470000,888.45
1974-03-12,888.45,895.57,877.50,887.12,17250000,887.12
1974-03-13,887.12,900.81,881.88,891.66,16820000,891.66
1974-03-14,891.66,904.02,885.17,889.78,19770000,889.78
1974-03-15,889.78,893.38,878.68,887.83,14500000,887.83
1974-03-18,887.83,889.86,870.38,874.22,14010000,874.22
1974-03-19,874.22,875.70,861.86,867.57,12800000,867.57
1974-03-20,867.57,878.60,863.03,872.34,12960000,872.34
1974-03-21,872.34,887.12,870.23,875.47,12950000,875.47
1974-03-22,875.47,884.31,868.43,878.13,11930000,878.13
1974-03-25,878.13,884.78,866.79,881.02,10540000,881.02
1974-03-26,881.02,890.18,875.16,883.68,11840000,883.68
1974-03-27,883.68,887.83,869.76,871.17,11690000,871.17
1974-03-28,867.18,867.18,850.59,854.35,14940000,854.35
1974-03-29,854.35,858.57,842.38,846.68,12150000,846.68
1974-04-01,846.68,856.38,839.72,843.48,11470000,843.48
1974-04-02,843.48,853.18,839.17,846.61,12010000,846.61
1974-04-03,846.61,860.45,844.65,858.03,11500000,858.03
1974-04-04,858.03,865.46,852.32,858.89,11650000,858.89
1974-04-05,858.57,858.57,842.46,847.54,11670000,847.54
1974-04-08,847.23,847.23,834.25,839.96,10740000,839.96
1974-04-09,839.96,852.55,836.12,846.84,11330000,846.84
1974-04-10,846.84,855.52,840.27,843.71,11160000,843.71
1974-04-11,843.71,849.97,837.77,844.81,9970000,844.81
1974-04-15,844.81,852.00,839.33,843.79,10130000,843.79
1974-04-16,845.74,863.58,845.74,861.23,14530000,861.23
1974-04-17,861.23,874.45,856.38,867.41,14020000,867.41
1974-04-18,867.41,875.94,862.64,869.92,12470000,869.92
1974-04-19,868.90,868.90,856.15,859.90,10710000,859.90
1974-04-22,859.90,864.28,852.39,858.57,10520000,858.57
1974-04-23,858.57,859.51,843.55,845.98,14110000,845.98
1974-04-24,845.98,847.23,828.22,832.37,16010000,832.37
1974-04-25,832.37,835.11,818.68,827.68,15870000,827.68
1974-04-26,827.68,841.29,823.22,834.64,13250000,834.64
1974-04-29,834.64,839.80,824.70,835.42,10170000,835.42
1974-04-30,835.42,844.49,829.63,836.75,10980000,836.75
1974-05-01,836.75,861.08,832.77,853.88,15120000,853.88
1974-05-02,853.88,865.85,845.90,851.06,13620000,851.06
1974-05-03,851.06,852.78,839.88,845.90,11080000,845.90
1974-05-06,845.90,847.47,834.32,844.88,9450000,844.88
1974-05-07,844.88,855.84,840.50,847.15,10710000,847.15
1974-05-08,847.15,856.93,843.01,850.99,11850000,850.99
1974-05-09,850.99,870.07,849.19,865.77,14710000,865.77
1974-05-10,865.77,870.38,846.84,850.44,15270000,850.44
1974-05-13,850.44,854.82,838.70,845.59,11290000,845.59
1974-05-14,845.59,856.07,842.30,847.86,10880000,847.86
1974-05-15,847.86,853.02,839.25,846.06,11240000,846.06
1974-05-16,846.06,853.41,833.15,835.34,12090000,835.34
1974-05-17,833.31,833.31,813.75,818.84,13870000,818.84
1974-05-20,818.84,826.19,807.49,812.42,10550000,812.42
1974-05-21,812.42,822.67,803.04,809.53,12190000,809.53
1974-05-22,809.53,818.84,800.14,802.57,15450000,802.57
1974-05-23,802.57,811.33,796.15,805.23,14770000,805.23
1974-05-24,806.24,824.31,806.24,816.65,13740000,816.65
1974-05-28,816.65,824.55,809.14,814.30,10580000,814.30
1974-05-29,814.30,817.27,793.02,795.37,12300000,795.37
1974-05-30,795.37,808.28,788.80,803.58,13580000,803.58
1974-05-31,803.58,808.04,792.32,802.17,10810000,802.17
1974-06-03,802.17,822.36,799.83,821.26,12490000,821.26
1974-06-04,821.81,837.06,821.81,828.69,16040000,828.69
1974-06-05,828.69,839.41,819.23,830.18,13680000,830.18
1974-06-06,830.18,847.54,824.08,845.35,13360000,845.35
1974-06-07,845.59,863.27,845.59,853.72,19020000,853.72
1974-06-10,853.72,864.60,846.14,859.67,13540000,859.67
1974-06-11,859.67,865.54,848.09,852.08,12380000,852.08
1974-06-12,852.08,853.80,837.92,848.56,11150000,848.56
1974-06-13,848.56,861.00,843.79,852.08,11540000,852.08
1974-06-14,850.67,850.67,837.84,843.09,10030000,843.09
1974-06-17,843.09,843.24,829.47,833.23,9680000,833.23
1974-06-18,833.23,838.55,826.50,830.26,10110000,830.26
1974-06-19,830.26,833.54,821.26,826.11,10550000,826.11
1974-06-20,826.11,831.20,818.13,820.79,11990000,820.79
1974-06-21,820.79,822.59,810.15,815.39,11830000,815.39
1974-06-24,815.39,822.43,808.90,816.33,9960000,816.33
1974-06-25,817.66,832.53,817.66,828.85,11920000,828.85
1974-06-26,828.85,830.41,815.47,816.96,11410000,816.96
1974-06-27,816.96,817.27,800.77,803.66,12650000,803.66
1974-06-28,803.66,808.20,796.46,802.41,12010000,802.41
1974-07-01,802.41,811.95,797.48,806.24,10270000,806.24
1974-07-02,806.24,808.75,788.25,790.68,13460000,790.68
1974-07-03,790.68,798.58,785.12,792.87,13430000,792.87
1974-07-05,792.87,796.31,786.22,791.77,7400000,791.77
1974-07-08,788.41,788.41,765.33,770.57,15510000,770.57
1974-07-09,770.57,782.85,764.63,772.29,15580000,772.29
1974-07-10,772.29,779.18,759.54,762.12,13490000,762.12
1974-07-11,762.12,769.76,753.13,759.62,14640000,759.62
1974-07-12,770.03,790.68,770.03,787.23,17770000,787.23
1974-07-15,787.23,800.92,777.85,786.61,13560000,786.61
1974-07-16,785.20,785.20,771.82,775.97,9920000,775.97
1974-07-17,775.97,788.56,765.80,784.97,11320000,784.97
1974-07-18,784.97,803.04,781.45,789.19,13980000,789.19
1974-07-19,789.19,796.62,780.43,787.94,11080000,787.94
1974-07-22,787.94,795.53,779.49,790.36,9290000,790.36
1974-07-23,790.36,805.62,789.82,797.72,12910000,797.72
1974-07-24,797.72,809.76,791.54,805.77,12870000,805.77
1974-07-25,805.77,807.65,790.05,795.68,13310000,795.68
1974-07-26,795.68,798.03,781.52,784.57,10420000,784.57
1974-07-29,780.74,780.74,764.55,770.89,11560000,770.89
1974-07-30,770.89,775.03,758.84,765.57,11360000,765.57
1974-07-31,765.57,767.44,754.38,757.43,10960000,757.43
1974-08-01,757.43,764.16,745.62,751.10,11470000,751.10
1974-08-02,751.10,758.45,745.31,752.58,10110000,752.58
1974-08-05,752.58,768.46,747.97,760.40,11230000,760.40
1974-08-06,766.97,790.99,766.97,773.78,15770000,773.78
1974-08-07,773.78,798.89,770.81,797.56,13380000,797.56
1974-08-08,797.56,803.43,779.02,784.89,16060000,784.89
1974-08-09,784.89,787.47,771.90,777.30,10160000,777.30
1974-08-12,777.30,780.04,762.83,767.29,7780000,767.29
1974-08-13,767.29,768.54,750.55,756.44,10140000,756.44
1974-08-14,755.01,755.01,735.37,740.54,11750000,740.54
1974-08-15,740.54,749.14,732.24,737.88,11130000,737.88
1974-08-16,737.88,744.45,728.65,731.54,10510000,731.54
1974-08-19,731.15,731.15,715.35,721.84,11670000,721.84
1974-08-20,721.84,736.31,717.46,726.85,13820000,726.85
1974-08-21,726.85,730.05,709.25,711.59,11650000,711.59
1974-08-22,711.59,713.94,694.15,704.63,15690000,704.63
1974-08-23,704.63,710.73,683.90,686.80,13590000,686.80
1974-08-26,686.80,697.12,671.46,688.13,14630000,688.13
1974-08-27,688.13,690.86,668.02,671.54,12970000,671.54
1974-08-28,671.54,681.79,663.56,666.61,16670000,666.61
1974-08-29,666.61,669.51,651.60,656.84,13690000,656.84
1974-08-30,661.14,681.71,661.14,678.58,16230000,678.58
1974-09-03,678.58,686.48,662.23,663.33,12750000,663.33
1974-09-04,657.46,657.46,638.38,648.00,16930000,648.00
1974-09-05,649.95,673.50,649.95,670.76,14210000,670.76
1974-09-06,670.76,685.00,663.56,677.88,15130000,677.88
1974-09-09,676.71,676.71,660.59,662.94,11160000,662.94
1974-09-10,662.94,669.51,652.22,658.17,11980000,658.17
1974-09-11,658.17,665.60,650.58,654.72,11820000,654.72
1974-09-12,654.72,655.04,637.44,641.74,16920000,641.74
1974-09-13,641.74,643.77,624.37,627.19,16070000,627.19
1974-09-16,627.19,645.89,617.73,639.79,18370000,639.79
1974-09-17,642.76,662.16,642.76,648.78,13730000,648.78
1974-09-18,648.78,654.57,635.09,651.91,11760000,651.91
1974-09-19,659.34,679.83,659.34,674.05,17000000,674.05
1974-09-20,674.05,680.54,659.34,670.76,16250000,670.76
1974-09-23,670.76,678.19,657.78,663.72,12130000,663.72
1974-09-24,662.08,662.08,648.78,654.10,9840000,654.10
1974-09-25,654.10,671.46,643.77,649.95,17620000,649.95
1974-09-26,648.39,648.39,633.60,637.98,9060000,637.98
1974-09-27,637.98,643.62,619.37,621.95,12320000,621.95
1974-09-30,619.37,619.37,598.80,607.87,15000000,607.87
1974-10-01,607.87,613.27,589.57,604.82,16890000,604.82
1974-10-02,604.82,613.89,596.84,601.53,12230000,601.53
1974-10-03,600.75,600.75,582.21,587.61,13150000,587.61
1974-10-04,587.61,593.71,573.22,584.56,15910000,584.56
1974-10-07,587.77,610.45,587.77,607.56,15000000,607.56
1974-10-08,607.56,615.93,596.21,602.63,15460000,602.63
1974-10-09,602.63,633.37,591.91,631.02,18820000,631.02
1974-10-10,634.00,664.03,634.00,648.08,26360000,648.08
1974-10-11,648.08,665.91,638.14,658.17,20090000,658.17
1974-10-14,659.73,689.30,659.73,673.50,19770000,673.50
1974-10-15,673.50,679.21,652.38,658.40,17390000,658.40
1974-10-16,658.40,660.51,636.97,642.29,14790000,642.29
1974-10-17,642.29,657.31,635.48,651.44,14470000,651.44
1974-10-18,651.44,669.51,646.04,654.88,16460000,654.88
1974-10-21,654.88,674.12,645.65,669.82,14500000,669.82
1974-10-22,669.82,680.07,658.56,662.86,18930000,662.86
1974-10-23,660.51,660.51,637.83,645.03,14200000,645.03
1974-10-24,643.85,643.85,624.30,636.26,14910000,636.26
1974-10-25,636.26,648.00,629.93,636.19,12650000,636.19
1974-10-28,636.19,639.63,624.06,633.84,10540000,633.84
1974-10-29,638.77,661.53,638.77,659.34,15610000,659.34
1974-10-30,659.34,681.40,655.19,673.03,20130000,673.03
1974-10-31,673.03,685.62,659.18,665.52,18840000,665.52
1974-11-01,665.52,673.03,655.74,665.28,13470000,665.28
1974-11-04,664.19,664.19,647.37,657.23,12740000,657.23
1974-11-05,657.23,676.63,651.83,674.75,15960000,674.75
1974-11-06,674.75,692.82,666.07,669.12,23930000,669.12
1974-11-07,669.12,681.79,660.75,671.93,17150000,671.93
1974-11-08,671.93,676.55,661.53,667.16,15890000,667.16
1974-11-11,667.16,675.69,660.51,672.64,13220000,672.64
1974-11-12,672.64,675.06,656.45,659.18,15040000,659.18
1974-11-13,659.18,666.22,647.29,659.18,16040000,659.18
1974-11-14,659.18,671.31,635.55,658.40,13540000,658.40
1974-11-15,658.40,660.04,642.60,647.61,12480000,647.61
1974-11-18,641.11,641.11,621.71,624.92,15230000,624.92
1974-11-19,624.92,627.42,609.75,614.05,15720000,614.05
1974-11-20,614.05,622.81,605.76,609.59,12430000,609.59
1974-11-21,609.59,616.55,599.81,608.57,13820000,608.57
1974-11-22,609.59,625.31,609.59,615.30,13020000,615.30
1974-11-25,615.30,620.70,604.43,611.94,11300000,611.94
1974-11-26,611.94,625.08,606.85,617.26,13600000,617.26
1974-11-27,617.26,633.45,612.64,619.29,14810000,619.29
1974-11-29,619.29,623.90,610.92,618.66,7400000,618.66
1974-12-02,616.08,616.08,599.58,603.02,11140000,603.02
1974-12-03,603.02,603.33,590.82,596.61,13620000,596.61
1974-12-04,596.61,606.77,592.07,598.64,12580000,598.64
1974-12-05,598.64,604.11,585.11,587.06,12890000,587.06
1974-12-06,587.06,588.00,572.12,577.60,15500000,577.60
1974-12-09,577.60,587.14,570.01,579.94,14660000,579.94
1974-12-10,582.21,602.08,582.21,593.87,15690000,593.87
1974-12-11,593.87,606.15,589.17,595.35,15700000,595.35
1974-12-12,595.35,604.27,586.67,596.37,15390000,596.37
1974-12-13,596.37,602.00,586.67,592.77,14000000,592.77
1974-12-16,592.77,598.09,584.25,586.83,15370000,586.83
1974-12-17,586.83,599.42,582.45,597.54,16880000,597.54
1974-12-18,597.62,610.84,597.62,603.49,18050000,603.49
1974-12-19,603.49,611.00,596.21,604.43,15900000,604.43
1974-12-20,604.43,607.01,594.49,598.48,15840000,598.48
1974-12-23,598.48,598.95,583.70,589.64,18040000,589.64
1974-12-24,589.64,602.16,589.57,598.40,9540000,598.40
1974-12-26,598.40,610.37,597.07,604.74,11810000,604.74
1974-12-27,604.74,608.26,597.47,602.16,13060000,602.16
1974-12-30,602.16,607.24,595.04,603.25,18520000,603.25
1974-12-31,603.25,619.84,602.86,616.24,20970000,616.24
1975-01-02,619.13,637.12,619.13,632.04,14800000,632.04
1975-01-03,632.04,642.60,623.67,634.54,15270000,634.54
1975-01-06,634.54,646.43,631.88,637.20,17550000,637.20
1975-01-07,637.20,645.42,630.24,641.19,14890000,641.19
1975-01-08,641.19,646.28,632.12,635.40,15600000,635.40
1975-01-09,635.40,646.90,627.58,645.26,16340000,645.26
1975-01-10,650.11,666.69,650.11,658.79,25890000,658.79
1975-01-13,658.79,669.27,651.36,654.18,19780000,654.18
1975-01-14,654.18,657.93,644.01,648.70,16610000,648.70
1975-01-15,648.70,657.15,640.25,653.39,16580000,653.39
1975-01-16,653.39,660.12,648.08,655.74,17110000,655.74
1975-01-17,655.74,657.70,641.90,644.63,14260000,644.63
1975-01-20,644.63,650.19,635.09,647.45,13450000,647.45
1975-01-21,647.45,656.60,637.91,641.90,14780000,641.90
1975-01-22,641.90,654.02,634.39,652.61,15330000,652.61
1975-01-23,652.61,666.61,647.45,656.76,17960000,656.76
1975-01-24,656.76,671.46,652.69,666.61,20670000,666.61
1975-01-27,678.43,698.69,678.43,692.66,32130000,692.66
1975-01-28,692.66,705.10,689.69,694.77,31760000,694.77
1975-01-29,694.77,712.22,686.95,705.96,27410000,705.96
1975-01-30,705.96,717.30,693.13,696.42,29740000,696.42
1975-01-31,696.42,709.56,690.16,703.69,24640000,703.69
1975-02-03,703.69,717.62,696.50,711.44,25400000,711.44
1975-02-04,711.44,713.47,695.24,708.07,25040000,708.07
1975-02-05,708.07,721.45,699.78,717.85,25830000,717.85
1975-02-06,717.85,731.54,710.81,714.17,32020000,714.17
1975-02-07,714.17,715.97,697.51,711.91,19060000,711.91
1975-02-10,711.91,717.85,702.75,708.39,16120000,708.39
1975-02-11,708.39,711.67,697.83,707.60,16470000,707.60
1975-02-12,707.60,716.83,700.64,715.03,19790000,715.03
1975-02-13,718.48,738.27,718.48,726.92,35160000,726.92
1975-02-14,726.92,739.52,719.81,734.20,23290000,734.20
1975-02-18,734.20,742.10,722.39,731.30,23990000,731.30
1975-02-19,731.30,740.61,721.92,736.39,21930000,736.39
1975-02-20,736.39,749.53,731.38,745.38,22260000,745.38
1975-02-21,745.38,757.35,742.49,749.77,24440000,749.77
1975-02-24,749.77,750.16,733.49,736.94,19150000,736.94
1975-02-25,732.79,732.79,714.57,719.18,20910000,719.18
1975-02-26,719.18,731.77,713.70,728.10,18790000,728.10
1975-02-27,728.10,738.50,725.13,731.15,16430000,731.15
1975-02-28,731.15,741.94,724.50,739.05,17560000,739.05
1975-03-03,739.05,756.49,737.64,753.13,24100000,753.13
1975-03-04,753.83,773.23,753.83,757.74,34140000,757.74
1975-03-05,757.74,766.97,745.54,752.82,24120000,752.82
1975-03-06,761.81,764.71,761.81,761.81,21780000,761.81
1975-03-07,761.81,775.66,759.62,770.10,25930000,770.10
1975-03-10,770.10,779.41,761.58,776.13,25890000,776.13
1975-03-11,776.13,784.73,765.64,770.89,31280000,770.89
1975-03-12,770.89,774.33,756.73,763.69,21560000,763.69
1975-03-13,763.69,766.97,752.58,762.98,18620000,762.98
1975-03-14,762.98,779.57,761.81,773.47,24840000,773.47
1975-03-17,773.47,789.42,771.35,786.53,26780000,786.53
1975-03-18,786.53,796.93,776.60,779.41,29180000,779.41
1975-03-19,776.83,776.83,761.19,769.48,19030000,769.48
1975-03-20,769.48,779.65,758.29,764.00,20960000,764.00
1975-03-21,764.00,768.93,753.13,763.06,15940000,763.06
1975-03-24,752.50,752.50,737.48,743.43,17810000,743.43
1975-03-25,743.43,753.29,731.46,747.89,18500000,747.89
1975-03-26,750.94,769.97,750.94,766.19,18580000,766.19
1975-03-27,766.19,778.63,763.45,770.26,18300000,770.26
1975-03-31,770.26,779.72,764.39,768.15,16270000,768.15
1975-04-01,768.15,771.12,756.49,761.58,14480000,761.58
1975-04-02,761.58,770.96,754.77,760.56,15600000,760.56
1975-04-03,760.56,763.22,749.06,752.19,13920000,752.19
1975-04-04,752.19,755.40,740.69,747.26,14170000,747.26
1975-04-07,747.26,749.84,736.62,742.88,13860000,742.88
1975-04-08,742.88,755.38,741.00,749.22,14320000,749.22
1975-04-09,749.22,771.04,748.44,767.99,18120000,767.99
1975-04-10,769.40,788.25,769.40,781.29,24990000,781.29
1975-04-11,781.29,792.94,775.81,789.50,20160000,789.50
1975-04-14,790.83,811.48,790.83,806.95,26800000,806.95
1975-04-15,806.95,822.43,801.31,815.08,29620000,815.08
1975-04-16,815.08,819.77,800.30,815.71,22970000,815.71
1975-04-17,815.71,835.18,813.75,819.46,32650000,819.46
1975-04-18,819.46,822.12,802.25,808.43,26610000,808.43
1975-04-21,808.43,821.57,803.74,815.86,23960000,815.86
1975-04-22,815.86,828.93,811.17,814.14,26120000,814.14
1975-04-23,814.14,815.94,798.97,802.49,20040000,802.49
1975-04-24,802.49,810.15,792.32,803.66,19050000,803.66
1975-04-25,803.66,819.77,800.77,811.80,20260000,811.80
1975-04-28,811.80,820.56,803.50,810.00,17850000,810.00
1975-04-29,810.00,817.04,797.79,803.04,17740000,803.04
1975-04-30,803.04,823.22,796.93,821.34,18060000,821.34
1975-05-01,821.34,837.22,817.82,830.96,20660000,830.96
1975-05-02,832.21,853.25,832.21,848.48,25210000,848.48
1975-05-05,848.48,860.06,839.72,855.60,22370000,855.60
1975-05-06,855.60,860.06,832.68,834.72,25410000,834.72
1975-05-07,834.72,842.69,822.67,836.44,22250000,836.44
1975-05-08,836.44,845.20,828.07,840.50,22980000,840.50
1975-05-09,840.50,856.77,839.41,850.13,28440000,850.13
1975-05-12,850.13,857.32,841.99,847.47,22410000,847.47
1975-05-13,847.47,857.87,840.19,850.13,24950000,850.13
1975-05-14,850.13,866.00,846.84,858.73,29050000,858.73
1975-05-15,858.73,868.58,847.15,848.80,27690000,848.80
1975-05-16,848.80,849.03,831.35,837.61,16630000,837.61
1975-05-19,837.61,843.71,823.22,837.69,17870000,837.69
1975-05-20,837.69,843.79,827.52,830.49,18310000,830.49
1975-05-21,830.26,830.26,815.24,818.68,17640000,818.68
1975-05-22,818.68,828.54,807.96,818.91,17610000,818.91
1975-05-23,818.91,835.50,818.28,831.90,17870000,831.90
1975-05-27,831.90,837.53,820.09,826.11,17050000,826.11
1975-05-28,826.11,832.84,812.81,817.04,21850000,817.04
1975-05-29,817.04,823.53,808.12,815.00,18570000,815.00
1975-05-30,817.43,836.20,817.43,832.29,22670000,832.29
1975-06-02,835.73,853.49,835.73,846.61,28240000,846.61
1975-06-03,846.61,855.44,839.57,846.14,26560000,846.14
1975-06-04,846.14,850.83,834.17,839.96,24900000,839.96
1975-06-05,839.96,845.04,829.94,842.15,21610000,842.15
1975-06-06,842.15,849.73,833.15,839.64,22230000,839.64
1975-06-09,839.64,844.49,827.99,830.10,20670000,830.10
1975-06-10,829.08,829.08,813.75,822.12,21130000,822.12
1975-06-11,822.12,833.54,819.85,824.55,18230000,824.55
1975-06-12,824.55,831.43,815.39,819.31,15970000,819.31
1975-06-13,819.31,829.01,811.23,824.47,16300000,824.47
1975-06-16,824.47,837.77,821.34,834.56,16660000,834.56
1975-06-17,834.56,843.09,824.00,828.61,19440000,828.61
1975-06-18,828.61,834.01,818.99,827.83,15590000,827.83
1975-06-19,827.83,848.64,826.11,845.35,21450000,845.35
1975-06-20,847.86,864.67,847.86,855.44,26260000,855.44
1975-06-23,855.44,867.10,846.92,864.83,20720000,864.83
1975-06-24,864.83,878.44,861.00,869.06,26620000,869.06
1975-06-25,869.06,878.05,861.94,872.73,21610000,872.73
1975-06-26,872.73,883.37,866.55,874.14,24560000,874.14
1975-06-27,874.14,880.48,867.18,873.12,18820000,873.12
1975-06-30,873.12,884.62,867.96,878.99,19430000,878.99
1975-07-01,878.99,884.86,869.60,877.42,20390000,877.42
1975-07-02,876.25,876.25,861.62,870.38,18530000,870.38
1975-07-03,870.38,877.42,863.50,871.79,19000000,871.79
1975-07-07,871.79,873.36,859.04,861.08,15850000,861.08
1975-07-08,861.08,863.97,850.52,857.79,18990000,857.79
1975-07-09,858.65,875.00,858.65,871.87,26350000,871.87
1975-07-10,871.87,884.46,868.19,871.87,28880000,871.87
1975-07-11,871.87,881.49,862.80,871.09,22210000,871.09
1975-07-14,871.09,880.71,865.22,875.86,21900000,875.86
1975-07-15,875.86,888.85,874.14,881.81,28340000,881.81
1975-07-16,881.81,888.53,868.59,872.11,25250000,872.11
1975-07-17,872.11,877.35,858.73,864.28,21420000,864.28
1975-07-18,864.28,867.02,854.27,862.41,16870000,862.41
1975-07-21,862.41,867.88,852.00,854.74,16690000,854.74
1975-07-22,854.74,854.97,838.70,846.76,20660000,846.76
1975-07-23,846.76,853.41,834.64,836.67,20150000,836.67
1975-07-24,836.67,847.78,829.24,840.27,20550000,840.27
1975-07-25,840.27,846.92,829.40,834.09,15110000,834.09
1975-07-28,834.09,836.91,821.96,827.83,14850000,827.83
1975-07-29,827.83,840.74,820.32,824.86,19000000,824.86
1975-07-30,824.86,837.69,819.15,831.66,16150000,831.66
1975-07-31,831.66,843.09,828.77,831.51,14540000,831.51
1975-08-01,831.51,833.78,822.20,826.50,13320000,826.50
1975-08-04,826.50,826.81,813.52,818.05,12620000,818.05
1975-08-05,818.05,824.94,806.95,810.15,15470000,810.15
1975-08-06,810.15,820.40,804.60,813.67,16280000,813.67
1975-08-07,813.67,824.86,809.84,815.79,12390000,815.79
1975-08-08,815.79,826.19,812.66,817.74,11660000,817.74
1975-08-11,817.74,825.33,809.92,823.76,12350000,823.76
1975-08-12,823.76,838.63,823.29,828.54,14510000,828.54
1975-08-13,828.54,831.20,817.43,820.56,12000000,820.56
1975-08-14,820.56,824.08,812.73,817.04,12460000,817.04
1975-08-15,817.04,830.73,814.06,825.64,10610000,825.64
1975-08-18,825.64,833.31,819.38,822.75,10810000,822.75
1975-08-19,822.75,824.23,806.56,808.51,14990000,808.51
1975-08-20,805.46,805.46,789.58,793.26,18630000,793.26
1975-08-21,793.26,801.31,785.75,791.69,16610000,791.69
1975-08-22,791.69,806.95,789.97,804.76,13050000,804.76
1975-08-25,804.76,817.43,803.19,812.34,11250000,812.34
1975-08-26,812.34,815.55,799.98,803.11,11350000,803.11
1975-08-27,803.11,809.61,797.09,807.20,11100000,807.20
1975-08-28,809.92,831.59,809.92,829.47,14530000,829.47
1975-08-29,829.47,844.02,828.69,835.34,15480000,835.34
1975-09-02,835.34,840.19,821.26,823.69,11460000,823.69
1975-09-03,823.69,834.64,815.94,832.29,12260000,832.29
1975-09-04,832.29,843.55,827.21,838.31,12810000,838.31
1975-09-05,838.31,843.63,830.26,835.97,11680000,835.97
1975-09-08,835.97,843.95,830.18,840.11,11500000,840.11
1975-09-09,840.11,849.03,826.58,827.75,15790000,827.75
1975-09-10,825.33,825.33,809.53,817.66,14780000,817.66
1975-09-11,817.66,820.32,808.12,812.66,11100000,812.66
1975-09-12,812.66,823.69,806.63,809.23,12230000,809.23
1975-09-15,809.23,811.25,799.05,803.19,8670000,803.19
1975-09-16,803.19,809.76,792.79,795.13,13090000,795.13
1975-09-17,795.13,804.52,792.01,799.05,12190000,799.05
1975-09-18,799.05,817.19,797.64,814.61,14560000,814.61
1975-09-19,816.72,834.72,816.72,829.79,20830000,829.79
1975-09-22,829.79,835.65,817.58,820.40,14750000,820.40
1975-09-23,820.40,824.31,807.96,819.85,12800000,819.85
1975-09-24,820.24,836.83,820.24,826.19,16060000,826.19
1975-09-25,826.19,828.85,812.89,820.24,12890000,820.24
1975-09-26,820.24,827.28,811.33,818.60,12570000,818.60
1975-09-29,818.60,820.56,803.43,805.23,10580000,805.23
1975-09-30,804.44,804.44,789.66,793.88,12520000,793.88
1975-10-01,793.88,799.35,780.54,784.16,14070000,784.16
1975-10-02,784.16,799.28,781.72,794.55,14290000,794.55
1975-10-03,794.71,816.12,794.71,813.21,16360000,813.21
1975-10-06,813.21,826.83,811.32,819.66,15470000,819.66
1975-10-07,819.66,821.79,806.12,816.51,13530000,816.51
1975-10-08,816.51,829.35,809.82,823.91,17800000,823.91
1975-10-09,823.91,834.93,817.30,824.54,17770000,824.54
1975-10-10,824.54,832.57,817.14,823.91,14880000,823.91
1975-10-13,823.91,838.95,818.48,837.77,12020000,837.77
1975-10-14,837.77,852.41,830.13,835.25,19960000,835.25
1975-10-15,835.25,843.91,828.01,837.22,14440000,837.22
1975-10-16,837.22,851.46,833.60,837.85,18910000,837.85
1975-10-17,837.85,841.23,824.46,832.18,15650000,832.18
1975-10-20,832.18,844.14,828.24,842.25,13250000,842.25
1975-10-21,842.25,855.71,841.23,846.82,20800000,846.82
1975-10-22,846.82,855.09,840.37,849.57,16060000,849.57
1975-10-23,849.57,859.57,844.46,855.16,17900000,855.16
1975-10-24,855.16,857.76,837.22,840.52,18120000,840.52
1975-10-27,840.52,845.17,831.31,838.48,13100000,838.48
1975-10-28,838.48,853.67,837.53,851.46,17060000,851.46
1975-10-29,850.83,850.83,834.86,838.63,16110000,838.63
1975-10-30,838.63,847.29,832.97,839.42,15080000,839.42
1975-10-31,839.42,842.49,829.97,836.04,12910000,836.04
1975-11-03,836.04,836.82,822.26,825.72,11400000,825.72
1975-11-04,825.72,834.07,821.08,830.13,11570000,830.13
1975-11-05,830.13,843.91,829.50,836.27,17390000,836.27
1975-11-06,836.27,845.40,827.93,840.92,18600000,840.92
1975-11-07,840.92,843.83,830.29,835.80,15930000,835.80
1975-11-10,835.80,840.99,824.62,835.48,14910000,835.48
1975-11-11,835.48,843.28,831.63,838.55,14640000,838.55
1975-11-12,838.55,855.64,838.40,852.25,23960000,852.25
1975-11-13,852.25,863.11,848.47,851.23,25070000,851.23
1975-11-14,851.23,857.92,845.32,853.67,16460000,853.67
1975-11-17,853.67,862.56,847.61,856.66,17660000,856.66
1975-11-18,856.66,865.79,851.78,855.24,20760000,855.24
1975-11-19,855.24,857.53,842.25,848.24,16820000,848.24
1975-11-20,848.24,853.35,838.87,843.51,16460000,843.51
1975-11-21,843.51,848.39,834.62,840.76,14110000,840.76
1975-11-24,840.76,849.10,833.83,845.64,13930000,845.64
1975-11-25,845.64,859.10,845.56,855.40,17490000,855.40
1975-11-26,855.40,863.90,851.07,858.55,18780000,858.55
1975-11-28,858.55,865.24,854.06,860.67,12870000,860.67
1975-12-01,860.67,865.95,853.04,856.34,16050000,856.34
1975-12-02,856.34,856.66,841.70,843.20,17930000,843.20
1975-12-03,836.67,836.67,822.10,825.49,21320000,825.49
1975-12-04,825.49,833.67,818.17,829.11,16380000,829.11
1975-12-05,829.11,833.60,816.99,818.80,14050000,818.80
1975-12-08,818.80,826.43,812.81,821.63,14150000,821.63
1975-12-09,821.63,827.53,814.47,824.15,16040000,824.15
1975-12-10,824.15,835.72,820.92,833.99,15680000,833.99
1975-12-11,833.99,840.13,828.87,832.73,15300000,832.73
1975-12-12,832.73,836.74,825.53,832.81,13100000,832.81
1975-12-15,832.81,841.23,828.72,836.59,13960000,836.59
1975-12-16,836.59,849.73,833.91,844.30,18350000,844.30
1975-12-17,844.30,852.17,840.37,846.27,16560000,846.27
1975-12-18,846.27,857.13,843.12,852.09,18040000,852.09
1975-12-19,852.09,854.30,841.39,844.38,17720000,844.38
1975-12-22,844.38,847.29,835.33,838.63,15340000,838.63
1975-12-23,838.63,847.84,833.36,843.75,17750000,843.75
1975-12-24,845.01,854.93,845.01,851.94,11150000,851.94
1975-12-26,851.94,860.91,850.20,859.81,10020000,859.81
1975-12-29,859.81,866.11,853.59,856.66,17070000,856.66
1975-12-30,856.66,860.75,847.13,852.41,16040000,852.41
1975-12-31,852.41,859.65,848.71,852.41,16970000,852.41
1976-01-02,852.41,860.44,848.63,858.71,10300000,858.71
1976-01-05,858.71,879.80,858.63,877.83,21960000,877.83
1976-01-06,878.70,894.99,878.70,890.82,31270000,890.82
1976-01-07,890.82,908.69,886.41,898.69,33170000,898.69
1976-01-08,898.69,916.64,893.89,907.98,29030000,907.98
1976-01-09,907.98,916.88,903.73,911.13,26510000,911.13
1976-01-12,911.13,925.93,905.38,922.39,30440000,922.39
1976-01-13,922.39,930.26,909.40,912.94,34530000,912.94
1976-01-14,912.94,932.62,908.22,929.63,30340000,929.63
1976-01-15,929.63,940.26,921.21,924.51,38450000,924.51
1976-01-16,924.51,935.22,917.98,929.63,25940000,929.63
1976-01-19,929.63,946.08,923.80,943.72,29450000,943.72
1976-01-20,943.72,954.03,935.77,949.86,36690000,949.86
1976-01-21,949.86,954.97,934.35,946.24,34470000,946.24
1976-01-22,946.24,949.62,933.96,943.48,27420000,943.48
1976-01-23,943.48,958.38,940.57,953.95,33640000,953.95
1976-01-26,953.95,969.22,953.87,961.51,34470000,961.51
1976-01-27,961.51,973.16,950.80,957.81,32070000,957.81
1976-01-28,957.81,963.08,942.38,951.35,27370000,951.35
1976-01-29,951.35,970.80,948.13,968.75,29800000,968.75
1976-01-30,968.75,985.99,966.07,975.28,38510000,975.28
1976-02-02,975.28,976.54,962.06,971.35,24000000,971.35
1976-02-03,971.35,979.69,960.80,972.61,34080000,972.61
1976-02-04,972.61,981.66,966.94,976.62,38270000,976.62
1976-02-05,976.62,980.71,961.98,964.81,33780000,964.81
1976-02-06,964.81,965.60,948.84,954.90,27360000,954.90
1976-02-09,954.90,967.18,948.44,957.18,25340000,957.18
1976-02-10,957.18,971.74,953.09,968.75,27660000,968.75
1976-02-11,968.75,980.24,965.76,971.90,32300000,971.90
1976-02-12,971.90,978.12,963.00,966.78,28610000,966.78
1976-02-13,966.78,968.99,953.56,958.36,23870000,958.36
1976-02-17,958.36,963.48,946.63,950.57,25460000,950.57
1976-02-18,950.57,965.68,946.16,960.09,29900000,960.09
1976-02-19,961.74,979.85,961.74,975.76,39210000,975.76
1976-02-20,977.80,996.93,977.80,987.80,44510000,987.80
1976-02-23,987.80,993.39,977.25,985.28,31460000,985.28
1976-02-24,985.28,1001.65,983.00,993.55,34380000,993.55
1976-02-25,993.55,1002.83,983.39,994.57,34680000,994.57
1976-02-26,994.57,1000.94,975.99,978.83,34320000,978.83
1976-02-27,978.83,980.71,962.30,972.61,26940000,972.61
1976-03-01,972.61,981.19,964.18,975.36,22070000,975.36
1976-03-02,975.36,991.11,974.26,985.12,25590000,985.12
1976-03-03,985.12,988.99,973.00,978.83,25450000,978.83
1976-03-04,978.83,984.26,967.18,970.64,24410000,970.64
1976-03-05,970.64,981.03,965.37,972.92,23030000,972.92
1976-03-08,973.08,991.73,973.08,988.74,25060000,988.74
1976-03-09,988.74,1005.67,987.88,993.70,31770000,993.70
1976-03-10,993.70,1003.15,987.17,995.28,24900000,995.28
1976-03-11,995.28,1008.42,992.76,1003.31,27300000,1003.31
1976-03-12,1003.31,1006.61,984.49,987.64,26020000,987.64
1976-03-15,986.85,986.85,969.69,974.50,19570000,974.50
1976-03-16,974.50,986.62,970.09,983.47,22780000,983.47
1976-03-17,983.47,995.59,981.03,985.99,26190000,985.99
1976-03-18,985.99,988.98,971.35,979.85,20330000,979.85
1976-03-19,979.85,985.36,970.80,979.85,18090000,979.85
1976-03-22,979.85,988.27,977.64,982.29,19410000,982.29
1976-03-23,982.29,997.01,978.12,995.43,22450000,995.43
1976-03-24,1001.65,1018.03,1001.65,1009.21,32610000,1009.21
1976-03-25,1009.21,1014.72,997.72,1002.13,22510000,1002.13
1976-03-26,1002.13,1009.68,997.64,1003.46,18510000,1003.46
1976-03-29,1003.46,1007.40,993.78,997.40,16100000,997.40
1976-03-30,997.40,1000.31,985.04,992.13,17930000,992.13
1976-03-31,992.13,1000.79,988.35,999.45,17520000,999.45
1976-04-01,999.45,1003.31,987.72,994.10,17910000,994.10
1976-04-02,994.10,996.54,982.13,991.58,17420000,991.58
1976-04-05,992.99,1008.74,992.99,1004.09,21940000,1004.09
1976-04-06,1004.09,1015.35,998.90,1001.65,24170000,1001.65
1976-04-07,1001.65,1004.80,983.08,986.22,20190000,986.22
1976-04-08,986.22,987.80,968.99,977.09,20860000,977.09
1976-04-09,977.09,981.58,964.34,968.28,19050000,968.28
1976-04-12,968.28,978.90,963.00,971.27,16030000,971.27
1976-04-13,971.27,985.99,969.54,984.26,15990000,984.26
1976-04-14,984.26,990.24,972.76,974.65,18440000,974.65
1976-04-15,974.65,984.81,969.30,980.48,15100000,980.48
1976-04-19,980.48,991.18,979.16,988.11,16500000,988.11
1976-04-20,998.51,1008.19,998.51,1003.46,23500000,1003.46
1976-04-21,1003.46,1016.85,1000.31,1011.02,26600000,1011.02
1976-04-22,1011.02,1017.71,1003.70,1007.71,20220000,1007.71
1976-04-23,1007.71,1008.89,995.36,1000.71,17000000,1000.71
1976-04-26,1000.71,1005.20,991.03,1002.76,15520000,1002.76
1976-04-27,1002.76,1008.42,993.15,995.51,17760000,995.51
1976-04-28,995.51,1002.36,987.09,1000.70,15790000,1000.70
1976-04-29,1000.70,1010.39,996.62,1002.13,17740000,1002.13
1976-04-30,1002.13,1007.01,993.31,996.85,14530000,996.85
1976-05-03,995.83,995.83,981.74,990.32,15180000,990.32
1976-05-04,990.32,998.03,982.21,993.70,17240000,993.70
1976-05-05,993.70,997.09,982.53,986.46,14970000,986.46
1976-05-06,986.46,995.43,981.50,989.53,16200000,989.53
1976-05-07,989.53,999.53,984.97,996.22,17810000,996.22
1976-05-10,996.22,1010.39,994.10,1007.48,22760000,1007.48
1976-05-11,1007.48,1015.82,1001.42,1006.61,23590000,1006.61
1976-05-12,1006.61,1012.52,999.53,1005.67,18510000,1005.67
1976-05-13,1005.67,1008.66,997.48,1001.10,16730000,1001.10
1976-05-14,1000.24,1000.24,988.74,992.60,16800000,992.60
1976-05-17,992.60,993.47,982.05,987.64,14720000,987.64
1976-05-18,987.64,994.80,984.41,989.45,17410000,989.45
1976-05-19,989.45,996.14,983.99,988.90,18450000,988.90
1976-05-20,988.90,1001.05,985.76,997.27,22560000,997.27
1976-05-21,997.27,999.03,986.41,990.75,18730000,990.75
1976-05-24,988.82,988.82,969.03,971.53,16560000,971.53
1976-05-25,971.53,976.99,961.95,971.69,18770000,971.69
1976-05-26,971.69,976.43,963.48,968.63,16750000,968.63
1976-05-27,968.63,970.48,955.84,965.57,15310000,965.57
1976-05-28,965.57,978.60,962.92,975.23,16860000,975.23
1976-06-01,975.23,981.26,969.27,973.13,13880000,973.13
1976-06-02,973.13,979.37,968.57,975.93,16120000,975.93
1976-06-03,975.93,983.14,971.02,973.80,18900000,973.80
1976-06-04,973.80,973.97,961.28,963.90,15960000,963.90
1976-06-07,963.90,965.62,951.70,958.09,14510000,958.09
1976-06-08,958.09,968.48,956.45,959.97,16660000,959.97
1976-06-09,959.97,965.54,954.98,958.09,14560000,958.09
1976-06-10,958.09,967.99,956.12,964.39,16100000,964.39
1976-06-11,964.39,980.52,963.98,978.80,19470000,978.80
1976-06-14,979.78,995.17,979.78,991.24,21250000,991.24
1976-06-15,991.24,994.19,981.42,985.92,18440000,985.92
1976-06-16,985.92,995.66,979.94,988.62,21620000,988.62
1976-06-17,988.62,1007.86,988.38,1003.19,27810000,1003.19
1976-06-18,1003.19,1012.93,996.97,1001.88,25720000,1001.88
1976-06-21,1001.88,1010.97,997.54,1007.45,18930000,1007.45
1976-06-22,1007.45,1011.87,995.74,997.63,21150000,997.63
1976-06-23,997.63,1002.05,987.23,996.56,17530000,996.56
1976-06-24,996.56,1009.09,994.52,1003.77,19850000,1003.77
1976-06-25,1003.77,1008.35,995.58,999.84,17830000,999.84
1976-06-28,999.84,1006.30,993.45,997.38,17490000,997.38
1976-06-29,997.38,1004.50,992.47,1000.65,19620000,1000.65
1976-06-30,1000.65,1011.79,995.99,1002.78,23830000,1002.78
1976-07-01,1002.78,1009.00,990.26,994.84,21130000,994.84
1976-07-02,994.84,1003.85,991.00,999.84,16730000,999.84
1976-07-06,999.84,1003.85,989.19,991.81,16130000,991.81
1976-07-07,991.81,994.43,982.56,991.16,18470000,991.16
1976-07-08,991.16,998.85,987.15,991.98,21710000,991.98
1976-07-09,991.98,1007.53,989.60,1003.11,23500000,1003.11
1976-07-12,1003.11,1015.72,998.94,1011.21,23750000,1011.21
1976-07-13,1011.21,1017.93,1001.64,1006.06,27550000,1006.06
1976-07-14,1006.06,1012.20,997.95,1005.16,23840000,1005.16
1976-07-15,1005.16,1006.79,993.21,997.46,20400000,997.46
1976-07-16,997.30,997.30,985.43,993.21,20450000,993.21
1976-07-19,993.21,999.10,986.08,990.83,18200000,990.83
1976-07-20,990.83,994.43,983.06,988.29,18810000,988.29
1976-07-21,988.29,996.77,984.20,989.44,18350000,989.44
1976-07-22,989.44,995.99,982.97,991.08,15600000,991.08
1976-07-23,991.08,997.71,985.43,990.91,15870000,990.91
1976-07-26,990.91,997.20,985.91,991.51,13530000,991.51
1976-07-27,991.51,994.99,981.92,984.13,15580000,984.13
1976-07-28,984.13,984.89,974.71,981.33,16000000,981.33
1976-07-29,981.33,985.74,974.20,979.29,13330000,979.29
1976-07-30,979.29,987.95,974.71,984.64,14830000,984.64
1976-08-02,984.64,988.97,977.43,982.26,13870000,982.26
1976-08-03,982.26,992.96,978.70,990.33,18500000,990.33
1976-08-04,990.33,998.73,986.42,992.28,20650000,992.28
1976-08-05,992.28,995.76,983.28,986.68,15530000,986.68
1976-08-06,986.68,989.90,978.70,986.00,13930000,986.00
1976-08-09,986.00,987.53,979.06,983.46,11700000,983.46
1976-08-10,983.46,995.68,981.13,993.43,16690000,993.43
1976-08-11,993.43,1000.00,984.46,986.79,18710000,986.79
1976-08-12,986.79,992.10,979.22,987.12,15560000,987.12
1976-08-13,987.12,994.35,983.05,990.19,13930000,990.19
1976-08-16,990.19,997.51,986.95,992.77,16210000,992.77
1976-08-17,992.77,1002.41,990.44,999.34,18500000,999.34
1976-08-18,999.34,1004.74,992.60,995.01,17150000,995.01
1976-08-19,995.01,995.84,979.31,983.88,17230000,983.88
1976-08-20,982.63,982.63,970.99,974.07,14920000,974.07
1976-08-23,974.07,975.73,962.18,971.49,15450000,971.49
1976-08-24,971.49,977.14,960.77,962.93,16740000,962.93
1976-08-25,962.93,973.82,956.37,970.83,17400000,970.83
1976-08-26,970.83,975.90,958.28,960.44,15270000,960.44
1976-08-27,960.44,967.50,954.12,963.93,12120000,963.93
1976-08-30,963.93,972.91,961.44,968.92,11140000,968.92
1976-08-31,968.92,979.97,966.84,973.74,15480000,973.74
1976-09-01,973.74,987.95,971.24,985.95,18640000,985.95
1976-09-02,985.95,993.10,980.14,984.79,18920000,984.79
1976-09-03,984.79,991.19,979.22,989.11,13280000,989.11
1976-09-07,989.11,998.67,985.12,996.59,16310000,996.59
1976-09-08,996.59,1001.41,987.87,992.94,19750000,992.94
1976-09-09,992.94,993.43,983.05,986.87,16540000,986.87
1976-09-10,986.87,991.86,981.05,988.36,16930000,988.36
1976-09-13,988.36,994.02,980.30,983.29,16100000,983.29
1976-09-14,983.29,983.96,973.57,978.64,15550000,978.64
1976-09-15,978.64,983.96,971.24,979.31,17570000,979.31
1976-09-16,979.31,989.44,974.82,987.95,19620000,987.95
1976-09-17,987.95,1000.50,986.62,995.10,28270000,995.10
1976-09-20,995.10,1002.74,990.69,994.51,21730000,994.51
1976-09-21,994.51,1016.54,993.60,1014.79,30300000,1014.79
1976-09-22,1014.79,1026.26,1009.56,1014.05,32970000,1014.05
1976-09-23,1014.05,1019.78,1005.32,1010.80,24210000,1010.80
1976-09-24,1010.80,1014.13,1001.75,1009.31,17400000,1009.31
1976-09-27,1009.31,1016.54,1004.40,1013.13,17430000,1013.13
1976-09-28,1013.13,1014.38,992.11,994.93,20440000,994.93
1976-09-29,994.93,1001.25,985.54,991.19,18090000,991.19
1976-09-30,991.19,995.84,983.79,990.19,14700000,990.19
1976-10-01,990.19,995.60,974.40,979.89,20620000,979.89
1976-10-04,979.89,983.21,971.83,977.98,12630000,977.98
1976-10-05,977.98,979.97,960.69,966.76,19200000,966.76
1976-10-06,966.76,968.33,949.88,959.69,20870000,959.69
1976-10-07,959.69,968.50,951.71,965.09,19830000,965.09
1976-10-08,965.09,969.25,949.72,952.38,16740000,952.38
1976-10-11,948.88,948.88,934.26,940.82,14620000,940.82
1976-10-12,940.82,946.31,928.27,932.35,18210000,932.35
1976-10-13,932.35,950.38,932.01,948.30,21690000,948.30
1976-10-14,947.56,947.56,931.02,935.92,18610000,935.92
1976-10-15,935.92,942.74,928.27,937.00,16210000,937.00
1976-10-18,937.00,950.13,936.59,946.56,15710000,946.56
1976-10-19,946.56,953.87,938.66,949.97,16200000,949.97
1976-10-20,949.97,958.86,944.40,954.87,15860000,954.87
1976-10-21,954.87,960.77,942.74,944.90,17980000,944.90
1976-10-22,944.90,946.56,932.26,938.75,17870000,938.75
1976-10-25,938.75,942.65,932.51,938.00,13310000,938.00
1976-10-26,938.00,951.63,937.17,948.14,15490000,948.14
1976-10-27,948.14,959.77,944.56,956.12,15790000,956.12
1976-10-28,956.12,962.35,948.72,952.63,16920000,952.63
1976-10-29,952.63,966.26,947.47,964.93,17030000,964.93
1976-11-01,964.93,971.99,957.61,966.09,18390000,966.09
1976-11-03,960.44,960.44,944.73,956.53,19350000,956.53
1976-11-04,956.53,967.75,951.30,960.44,21700000,960.44
1976-11-05,960.44,962.93,940.24,943.07,20780000,943.07
1976-11-08,941.41,941.41,928.94,933.68,16520000,933.68
1976-11-09,933.68,939.33,924.45,930.77,19210000,930.77
1976-11-10,930.77,936.92,917.89,924.04,18890000,924.04
1976-11-11,924.04,932.85,917.97,931.43,13230000,931.43
1976-11-12,931.43,933.93,920.21,927.69,15550000,927.69
1976-11-15,927.69,937.25,921.63,935.42,16710000,935.42
1976-11-16,935.42,946.73,931.77,935.34,21020000,935.34
1976-11-17,935.34,943.90,930.44,938.08,19900000,938.08
1976-11-18,938.08,953.46,935.51,950.13,24000000,950.13
1976-11-19,950.13,957.86,942.49,948.80,24550000,948.80
1976-11-22,948.80,959.94,945.81,955.87,20930000,955.87
1976-11-23,955.87,958.94,945.98,949.30,19090000,949.30
1976-11-24,949.30,956.20,941.74,950.96,20420000,950.96
1976-11-26,950.96,959.28,947.97,956.62,15000000,956.62
1976-11-29,956.62,959.86,947.14,950.05,18750000,950.05
1976-11-30,950.05,952.13,941.41,947.22,17030000,947.22
1976-12-01,947.22,954.12,942.24,949.38,21960000,949.38
1976-12-02,949.38,956.62,944.07,946.64,23300000,946.64
1976-12-03,946.64,956.28,943.07,950.55,22640000,950.55
1976-12-06,950.55,966.59,948.72,961.77,24830000,961.77
1976-12-07,961.77,968.67,957.03,960.69,26140000,960.69
1976-12-08,960.69,966.01,953.54,963.26,24560000,963.26
1976-12-09,963.26,976.31,962.35,970.74,31800000,970.74
1976-12-10,970.74,978.31,965.59,973.15,25960000,973.15
1976-12-13,973.15,980.14,967.50,974.24,24830000,974.24
1976-12-14,974.24,983.13,966.92,980.63,25130000,980.63
1976-12-15,980.63,989.11,974.82,983.79,28300000,983.79
1976-12-16,983.79,988.20,973.90,981.30,23920000,981.30
1976-12-17,981.30,990.53,976.23,979.06,23870000,979.06
1976-12-20,979.06,981.96,969.00,972.41,20690000,972.41
1976-12-21,972.41,981.05,966.17,978.39,24390000,978.39
1976-12-22,978.39,993.35,977.73,984.54,26970000,984.54
1976-12-23,984.54,991.61,978.47,985.62,24560000,985.62
1976-12-27,985.62,997.92,982.71,996.09,20130000,996.09
1976-12-28,996.09,1006.82,992.77,1000.08,25790000,1000.08
1976-12-29,1000.08,1003.49,990.94,994.93,21910000,994.93
1976-12-30,994.93,1005.49,991.69,999.09,23700000,999.09
1976-12-31,999.09,1006.32,997.34,1004.65,19170000,1004.65
1977-01-03,1004.65,1007.81,994.18,999.75,21280000,999.75
1977-01-04,999.75,1001.99,985.70,987.87,22740000,987.87
1977-01-05,987.87,990.69,974.07,978.06,25010000,978.06
1977-01-06,978.06,989.03,974.07,979.89,23920000,979.89
1977-01-07,979.89,987.03,975.40,983.13,21720000,983.13
1977-01-10,983.13,990.69,979.31,986.87,20860000,986.87
1977-01-11,986.87,991.11,972.16,976.65,24100000,976.65
1977-01-12,976.23,976.23,962.52,968.25,22670000,968.25
1977-01-13,968.25,979.55,966.51,976.15,24780000,976.15
1977-01-14,976.15,979.22,967.00,972.16,24480000,972.16
1977-01-17,972.16,972.99,961.10,967.25,21060000,967.25
1977-01-18,967.25,970.08,958.53,962.43,24380000,962.43
1977-01-19,962.43,972.16,959.69,968.67,27120000,968.67
1977-01-20,968.67,973.82,954.70,959.03,26520000,959.03
1977-01-21,959.03,967.42,953.87,962.43,23930000,962.43
1977-01-24,962.43,968.83,956.87,963.60,22890000,963.60
1977-01-25,963.60,973.57,959.36,965.92,26340000,965.92
1977-01-26,965.92,968.33,953.13,958.53,27840000,958.53
1977-01-27,958.53,963.93,950.47,954.54,24360000,954.54
1977-01-28,954.54,961.85,949.38,957.53,22700000,957.53
1977-01-31,957.53,958.03,944.90,954.37,22920000,954.37
1977-02-01,954.37,962.02,950.05,958.36,23700000,958.36
1977-02-02,958.36,963.76,949.97,952.79,25700000,952.79
1977-02-03,952.79,954.95,941.99,947.14,23790000,947.14
1977-02-04,947.14,955.70,941.90,947.89,23130000,947.89
1977-02-07,947.89,954.70,941.82,946.31,20700000,946.31
1977-02-08,946.31,952.79,938.66,942.24,24040000,942.24
1977-02-09,942.24,944.98,928.27,933.84,23640000,933.84
1977-02-10,933.84,943.57,930.60,937.92,22340000,937.92
1977-02-11,937.92,940.91,926.03,931.52,20510000,931.52
1977-02-14,931.52,939.91,926.11,938.33,19230000,938.33
1977-02-15,938.33,948.39,937.08,944.32,21620000,944.32
1977-02-16,944.32,957.28,941.24,948.30,23430000,948.30
1977-02-17,948.30,950.71,939.58,943.73,19040000,943.73
1977-02-18,943.73,944.73,935.09,940.24,18040000,940.24
1977-02-22,940.24,946.06,933.84,939.91,17730000,939.91
1977-02-23,939.91,943.82,934.59,938.25,18240000,938.25
1977-02-24,938.25,940.24,927.69,932.60,19730000,932.60
1977-02-25,932.60,938.75,926.20,933.43,17610000,933.43
1977-02-28,933.43,938.50,928.61,936.42,16220000,936.42
1977-03-01,936.42,948.47,936.25,944.73,19480000,944.73
1977-03-02,944.73,949.97,938.50,942.07,18010000,942.07
1977-03-03,942.07,951.88,940.16,948.64,17560000,948.64
1977-03-04,948.64,956.28,947.39,953.46,18950000,953.46
1977-03-07,953.46,958.61,949.22,955.12,17410000,955.12
1977-03-08,955.12,960.36,949.47,952.04,19520000,952.04
1977-03-09,950.96,950.96,938.66,942.90,19680000,942.90
1977-03-10,942.90,948.89,938.00,946.73,18620000,946.73
1977-03-11,946.73,952.96,942.90,947.72,18230000,947.72
1977-03-14,947.72,960.19,944.73,958.36,19290000,958.36
1977-03-15,958.36,970.33,958.19,965.01,23940000,965.01
1977-03-16,965.01,971.58,961.44,968.00,22140000,968.00
1977-03-17,968.00,970.08,958.78,964.84,20700000,964.84
1977-03-18,964.84,967.50,956.95,961.02,19840000,961.02
1977-03-21,961.02,961.44,949.47,953.54,18040000,953.54
1977-03-22,953.54,955.95,944.65,950.96,18660000,950.96
1977-03-23,950.96,954.37,940.16,942.32,19360000,942.32
1977-03-24,942.32,944.48,931.93,935.67,19650000,935.67
1977-03-25,935.67,937.50,925.12,928.86,16550000,928.86
1977-03-28,928.86,931.27,920.71,926.11,16710000,926.11
1977-03-29,926.11,936.67,925.78,932.01,17030000,932.01
1977-03-30,932.01,935.84,917.64,921.21,18810000,921.21
1977-03-31,921.21,926.86,914.15,919.13,16510000,919.13
1977-04-01,919.55,930.27,919.55,927.36,17050000,927.36
1977-04-04,927.36,929.36,913.48,915.56,16250000,915.56
1977-04-05,915.56,920.88,909.74,916.14,18330000,916.14
1977-04-06,916.14,922.12,910.07,914.73,16600000,914.73
1977-04-07,914.73,921.21,910.57,918.88,17260000,918.88
1977-04-11,918.88,928.85,916.47,924.10,17650000,924.10
1977-04-12,924.69,940.98,924.69,937.16,23760000,937.16
1977-04-13,937.16,942.76,927.49,938.18,21800000,938.18
1977-04-14,943.69,956.07,943.69,947.00,30490000,947.00
1977-04-15,947.00,953.10,941.74,947.76,20230000,947.76
1977-04-18,947.76,951.32,939.28,942.76,17830000,942.76
1977-04-19,942.76,944.28,934.79,938.77,19510000,938.77
1977-04-20,938.77,948.69,933.43,942.59,25090000,942.59
1977-04-21,942.59,949.37,933.43,935.80,22740000,935.80
1977-04-22,935.13,935.13,923.59,927.07,20700000,927.07
1977-04-25,924.02,924.02,910.45,914.60,20440000,914.60
1977-04-26,914.60,922.74,910.36,915.62,20040000,915.62
1977-04-27,915.62,928.34,913.08,923.76,20590000,923.76
1977-04-28,923.76,931.14,919.78,927.32,18370000,927.32
1977-04-29,927.32,931.99,922.32,926.90,18330000,926.90
1977-05-02,926.90,934.02,923.00,931.22,17970000,931.22
1977-05-03,931.22,939.70,929.27,934.19,21950000,934.19
1977-05-04,934.19,944.96,929.44,940.72,23330000,940.72
1977-05-05,940.72,949.46,934.53,943.44,23450000,943.44
1977-05-06,943.27,943.27,932.24,936.74,19370000,936.74
1977-05-09,936.74,938.52,928.77,933.09,15230000,933.09
1977-05-10,933.09,941.40,930.55,936.14,21090000,936.14
1977-05-11,936.14,937.84,923.85,926.90,18980000,926.90
1977-05-12,926.90,930.04,917.74,925.54,21980000,925.54
1977-05-13,925.54,932.58,923.17,928.34,19780000,928.34
1977-05-16,928.34,938.43,926.73,932.50,21170000,932.50
1977-05-17,932.50,939.45,925.20,936.48,22290000,936.48
1977-05-18,936.48,947.34,935.46,941.91,27800000,941.91
1977-05-19,941.91,945.13,933.34,936.48,21280000,936.48
1977-05-20,936.48,937.16,925.71,930.46,18950000,930.46
1977-05-23,928.17,928.17,915.03,917.06,18290000,917.06
1977-05-24,917.06,917.83,906.55,912.40,20050000,912.40
1977-05-25,912.40,916.72,901.46,903.24,20710000,903.24
1977-05-26,903.24,910.45,899.17,908.07,18620000,908.07
1977-05-27,908.07,909.60,896.29,898.83,15730000,898.83
1977-05-31,898.83,904.77,892.55,898.66,17800000,898.66
1977-06-01,898.66,909.35,896.46,906.55,18320000,906.55
1977-06-02,906.55,912.91,899.42,903.15,18620000,903.15
1977-06-03,903.15,915.88,901.03,912.23,20330000,912.23
1977-06-06,912.23,916.13,901.03,903.04,18930000,903.04
1977-06-07,903.04,910.79,896.79,908.67,21110000,908.67
1977-06-08,908.67,918.25,906.21,912.99,22200000,912.99
1977-06-09,912.99,914.69,904.34,909.85,19940000,909.85
1977-06-10,909.85,915.20,904.77,910.79,20630000,910.79
1977-06-13,910.79,917.15,906.21,912.40,20250000,912.40
1977-06-14,912.40,924.27,912.14,922.57,25390000,922.57
1977-06-15,922.57,925.03,914.43,917.57,22640000,917.57
1977-06-16,917.57,924.53,910.53,920.45,24310000,920.45
1977-06-17,920.45,924.78,915.79,920.45,21960000,920.45
1977-06-20,920.45,926.98,916.89,924.27,22950000,924.27
1977-06-21,924.27,934.36,923.51,928.60,29730000,928.60
1977-06-22,928.60,930.89,921.13,926.31,25070000,926.31
1977-06-23,926.31,930.46,922.45,925.37,24330000,925.37
1977-06-24,925.37,933.77,924.02,929.70,27490000,929.70
1977-06-27,929.70,931.73,920.12,924.10,19870000,924.10
1977-06-28,924.10,926.98,914.01,915.62,22670000,915.62
1977-06-29,915.62,917.73,906.63,913.33,19000000,913.33
1977-06-30,913.33,920.88,909.09,916.30,19410000,916.30
1977-07-01,916.30,918.25,907.48,912.65,18160000,912.65
1977-07-05,912.65,919.01,907.90,913.59,16850000,913.59
1977-07-06,913.59,915.37,904.94,907.73,21230000,907.73
1977-07-07,907.73,913.42,903.49,909.51,21740000,909.51
1977-07-08,909.51,914.94,904.17,907.99,23820000,907.99
1977-07-11,907.99,910.96,900.27,905.53,19790000,905.53
1977-07-12,905.53,906.26,898.58,903.41,22470000,903.41
1977-07-13,903.41,906.80,896.29,902.99,23160000,902.99
1977-07-15,902.99,910.62,899.68,905.95,29120000,905.95
1977-07-18,905.95,915.02,901.25,910.60,29890000,910.60
1977-07-19,910.60,921.86,908.26,919.27,31930000,919.27
1977-07-20,919.27,927.75,915.45,920.48,29380000,920.48
1977-07-21,920.48,926.20,914.67,921.78,26880000,921.78
1977-07-22,921.78,927.84,916.75,923.42,23110000,923.42
1977-07-25,923.42,923.94,911.73,914.24,20430000,914.24
1977-07-26,914.24,914.33,902.98,908.18,21390000,908.18
1977-07-27,907.31,907.31,884.27,888.43,26440000,888.43
1977-07-28,888.43,893.71,879.76,889.99,26340000,889.99
1977-07-29,889.99,892.24,878.81,890.07,20350000,890.07
1977-08-01,890.07,900.03,886.17,891.81,17920000,891.81
1977-08-02,891.81,893.97,884.27,887.39,17910000,887.39
1977-08-03,887.39,888.95,877.25,886.00,21710000,886.00
1977-08-04,886.00,891.89,880.11,888.17,18870000,888.17
1977-08-05,888.17,894.84,884.36,888.69,19940000,888.69
1977-08-08,888.17,888.17,877.43,879.42,15870000,879.42
1977-08-09,879.42,884.53,873.70,879.42,19900000,879.42
1977-08-10,879.42,887.65,875.69,887.04,18280000,887.04
1977-08-11,887.04,891.46,876.04,877.43,21740000,877.43
1977-08-12,877.43,879.24,866.86,871.10,16870000,871.10
1977-08-15,871.10,877.60,864.09,874.13,15750000,874.13
1977-08-16,874.13,877.17,865.99,869.28,19340000,869.28
1977-08-17,869.28,872.75,859.58,864.69,20920000,864.69
1977-08-18,864.69,873.96,860.36,864.26,21040000,864.26
1977-08-19,864.26,870.06,856.64,863.48,20800000,863.48
1977-08-22,863.48,871.45,856.55,867.29,17870000,867.29
1977-08-23,867.29,875.61,862.70,865.56,20290000,865.56
1977-08-24,865.56,869.63,858.80,862.87,18170000,862.87
1977-08-25,862.87,863.13,851.18,854.12,19400000,854.12
1977-08-26,854.12,857.76,844.42,855.42,18480000,855.42
1977-08-29,855.77,866.77,855.77,864.09,15280000,864.09
1977-08-30,864.09,867.55,855.51,858.89,18220000,858.89
1977-08-31,858.89,862.87,850.92,861.49,19080000,861.49
1977-09-01,861.49,869.80,858.71,864.86,18820000,864.86
1977-09-02,864.86,873.79,862.44,872.31,15620000,872.31
1977-09-06,872.31,877.43,866.77,873.27,16130000,873.27
1977-09-07,873.27,878.98,869.80,876.39,18070000,876.39
1977-09-08,876.39,879.76,866.25,869.16,18290000,869.16
1977-09-09,865.47,865.47,853.17,857.04,18100000,857.04
1977-09-12,857.04,860.71,847.71,854.38,18700000,854.38
1977-09-13,854.38,859.58,848.49,854.56,14900000,854.56
1977-09-14,854.56,861.49,850.49,858.71,17330000,858.71
1977-09-15,858.71,866.16,855.51,860.79,18230000,860.79
1977-09-16,860.79,865.38,853.52,856.81,18340000,856.81
1977-09-19,856.81,857.42,848.23,851.52,16890000,851.52
1977-09-20,851.52,855.16,846.67,851.78,19030000,851.78
1977-09-21,851.78,856.29,838.79,840.96,22200000,840.96
1977-09-22,840.96,844.25,833.16,839.41,16660000,839.41
1977-09-23,839.41,844.77,834.81,839.14,18760000,839.14
1977-09-26,839.14,844.16,831.51,841.65,18230000,841.65
1977-09-27,841.65,845.55,831.95,835.85,19080000,835.85
1977-09-28,835.85,841.56,830.30,834.72,17960000,834.72
1977-09-29,834.72,843.56,832.55,840.09,21160000,840.09
1977-09-30,840.09,848.84,839.14,847.11,21170000,847.11
1977-10-03,847.11,853.60,842.08,851.96,19460000,851.96
1977-10-04,851.96,855.57,839.57,842.00,20850000,842.00
1977-10-05,842.00,843.73,832.38,837.32,18300000,837.32
1977-10-06,837.32,845.20,834.98,842.08,18490000,842.08
1977-10-07,842.08,845.98,836.11,840.35,16250000,840.35
1977-10-10,840.35,844.33,834.46,840.26,10580000,840.26
1977-10-11,840.26,841.39,830.47,832.29,17870000,832.29
1977-10-12,830.65,830.65,818.60,823.98,22440000,823.98
1977-10-13,823.98,824.67,811.42,818.17,23870000,818.17
1977-10-14,818.17,826.66,814.02,821.64,20410000,821.64
1977-10-17,821.64,824.93,813.76,820.34,17340000,820.34
1977-10-18,820.34,826.84,815.84,820.51,20130000,820.51
1977-10-19,820.51,823.20,809.08,812.20,22030000,812.20
1977-10-20,812.20,819.65,804.66,814.80,20520000,814.80
1977-10-21,814.80,815.75,804.57,808.30,20230000,808.30
1977-10-24,808.30,810.90,800.85,802.32,19210000,802.32
1977-10-25,802.32,805.35,792.79,801.54,23590000,801.54
1977-10-26,801.54,816.01,795.56,813.41,24860000,813.41
1977-10-27,813.41,825.71,809.42,818.61,21920000,818.61
1977-10-28,818.61,826.49,814.54,822.68,18050000,822.68
1977-10-31,822.68,824.93,813.93,818.35,17070000,818.35
1977-11-01,816.01,816.01,804.40,806.91,17170000,806.91
1977-11-02,806.91,809.51,797.73,800.85,20760000,800.85
1977-11-03,800.85,805.87,794.53,802.67,18090000,802.67
1977-11-04,802.67,814.02,802.41,809.94,21700000,809.94
1977-11-07,809.94,820.17,808.56,816.44,21270000,816.44
1977-11-08,816.44,821.29,810.81,816.27,19210000,816.27
1977-11-09,816.27,821.29,810.20,818.43,21330000,818.43
1977-11-10,818.43,836.11,814.10,832.55,31980000,832.55
1977-11-11,837.66,850.05,837.66,845.89,35260000,845.89
1977-11-14,845.89,849.01,834.46,838.36,23220000,838.36
1977-11-15,838.36,846.85,831.86,842.78,27740000,842.78
1977-11-16,842.78,846.24,834.03,837.06,24950000,837.06
1977-11-17,837.06,838.88,827.53,831.86,25110000,831.86
1977-11-18,831.86,840.26,829.18,835.76,23930000,835.76
1977-11-21,835.76,840.18,829.18,836.11,20110000,836.11
1977-11-22,836.11,846.15,834.63,842.52,28600000,842.52
1977-11-23,842.52,847.11,836.28,843.30,29150000,843.30
1977-11-25,843.30,847.63,838.70,844.42,17910000,844.42
1977-11-28,844.42,846.67,836.71,839.57,21570000,839.57
1977-11-29,839.48,839.48,824.24,827.27,22950000,827.27
1977-11-30,827.27,831.77,821.29,829.70,22670000,829.70
1977-12-01,829.70,832.81,823.02,825.71,24220000,825.71
1977-12-02,825.71,830.56,819.30,823.98,21160000,823.98
1977-12-05,823.98,826.84,818.78,821.03,19160000,821.03
1977-12-06,819.91,819.91,804.23,806.91,23770000,806.91
1977-12-07,806.91,812.54,802.06,807.43,21050000,807.43
1977-12-08,807.43,815.49,804.14,806.91,20400000,806.91
1977-12-09,806.91,819.04,806.65,815.23,19210000,815.23
1977-12-12,815.23,820.51,811.76,815.75,18180000,815.75
1977-12-13,815.75,818.61,809.94,815.23,19190000,815.23
1977-12-14,815.23,823.63,811.42,822.68,22110000,822.68
1977-12-15,822.68,825.10,815.23,817.91,21610000,817.91
1977-12-16,817.91,821.55,812.37,815.32,20270000,815.32
1977-12-19,815.32,817.31,806.13,807.95,21150000,807.95
1977-12-20,807.95,810.46,800.42,806.22,23250000,806.22
1977-12-21,806.22,817.83,805.35,813.93,24510000,813.93
1977-12-22,815.32,825.62,815.32,821.81,28100000,821.81
1977-12-23,822.16,832.64,822.16,829.87,20080000,829.87
1977-12-27,829.87,833.77,823.46,829.70,16750000,829.70
1977-12-28,829.70,833.33,822.77,829.70,19630000,829.70
1977-12-29,829.70,834.37,823.63,830.39,23610000,830.39
1977-12-30,830.39,835.15,825.80,831.17,23560000,831.17
1978-01-03,830.47,830.47,815.06,817.74,17720000,817.74
1978-01-04,817.48,817.48,804.92,813.58,24090000,813.58
1978-01-05,813.58,822.77,802.58,804.92,23570000,804.92
1978-01-06,803.36,803.36,788.29,793.49,26150000,793.49
1978-01-09,790.89,790.89,778.41,784.56,27990000,784.56
1978-01-10,784.56,790.89,777.55,781.53,25180000,781.53
1978-01-11,781.53,785.95,771.74,775.90,22880000,775.90
1978-01-12,775.90,785.00,772.78,778.15,22730000,778.15
1978-01-13,778.15,784.04,773.65,775.73,18010000,775.73
1978-01-16,775.73,777.81,767.41,771.74,18760000,771.74
1978-01-17,771.74,781.26,770.62,779.02,19360000,779.02
1978-01-18,779.02,788.20,776.25,786.30,21390000,786.30
1978-01-19,786.30,790.02,777.03,778.67,21500000,778.67
1978-01-20,778.67,780.15,772.52,776.94,7580000,776.94
1978-01-23,776.94,777.98,766.55,770.70,19380000,770.70
1978-01-24,770.70,776.42,765.68,771.57,18690000,771.57
1978-01-25,771.57,777.72,768.02,772.44,18690000,772.44
1978-01-26,772.44,775.81,761.00,763.34,19600000,763.34
1978-01-27,763.34,768.54,759.44,764.12,17600000,764.12
1978-01-30,764.12,774.95,761.09,772.44,17400000,772.44
1978-01-31,772.44,778.59,762.91,769.92,19870000,769.92
1978-02-01,769.92,777.89,764.81,774.34,22240000,774.34
1978-02-02,774.34,781.88,770.88,775.38,23050000,775.38
1978-02-03,775.38,776.59,766.98,770.96,19400000,770.96
1978-02-06,770.96,772.96,764.21,768.62,11630000,768.62
1978-02-07,768.62,780.23,768.62,778.85,14730000,778.85
1978-02-08,778.85,787.42,776.68,782.66,21300000,782.66
1978-02-09,782.66,783.00,774.43,777.81,17940000,777.81
1978-02-10,777.81,781.01,772.61,775.99,19480000,775.99
1978-02-13,775.99,777.37,770.44,774.43,16810000,774.43
1978-02-14,773.91,773.91,762.65,765.16,20470000,765.16
1978-02-15,765.16,767.07,758.32,761.69,20170000,761.69
1978-02-16,760.14,760.14,749.65,753.29,21570000,753.29
1978-02-17,753.29,759.96,748.18,752.69,18500000,752.69
1978-02-21,752.69,753.90,745.24,749.31,21890000,749.31
1978-02-22,749.31,753.55,746.71,749.05,18450000,749.05
1978-02-23,749.05,752.51,742.98,750.95,18720000,750.95
1978-02-24,750.95,760.40,750.78,756.24,22510000,756.24
1978-02-27,756.24,761.26,746.62,748.35,19990000,748.35
1978-02-28,748.35,748.61,739.17,742.12,19750000,742.12
1978-03-01,742.12,747.92,736.75,743.33,21010000,743.33
1978-03-02,743.33,749.13,739.78,746.45,20280000,746.45
1978-03-03,746.45,751.30,742.72,747.31,20120000,747.31
1978-03-06,746.97,746.97,740.12,742.72,17230000,742.72
1978-03-07,742.72,748.70,739.78,746.79,19900000,746.79
1978-03-08,746.79,752.86,743.76,750.87,22030000,750.87
1978-03-09,750.87,755.46,746.45,750.00,21820000,750.00
1978-03-10,750.09,760.91,750.09,758.58,27090000,758.58
1978-03-13,758.58,766.63,756.41,759.96,24070000,759.96
1978-03-14,759.96,764.99,752.86,762.56,24300000,762.56
1978-03-15,762.56,763.60,754.24,758.58,23340000,758.58
1978-03-16,758.58,764.03,754.42,762.82,25400000,762.82
1978-03-17,762.82,770.79,760.31,768.71,28470000,768.71
1978-03-20,768.88,777.81,768.88,773.82,28360000,773.82
1978-03-21,773.82,774.69,760.91,762.82,24410000,762.82
1978-03-22,762.82,764.38,754.50,757.54,21950000,757.54
1978-03-23,757.54,760.91,752.69,756.50,21290000,756.50
1978-03-27,756.50,758.14,750.52,753.21,18870000,753.21
1978-03-28,753.21,760.22,749.91,758.84,21600000,758.84
1978-03-29,758.84,765.42,755.80,761.78,25450000,761.78
1978-03-30,761.78,764.03,756.15,759.62,20460000,759.62
1978-03-31,759.62,761.78,753.12,757.36,20130000,757.36
1978-04-03,756.67,756.67,747.05,751.04,20230000,751.04
1978-04-04,751.04,757.19,748.79,755.37,20130000,755.37
1978-04-05,755.37,764.47,753.21,763.08,27260000,763.08
1978-04-06,763.08,768.10,759.62,763.95,27360000,763.95
1978-04-07,763.95,772.00,760.83,769.58,25160000,769.58
1978-04-10,769.58,776.16,766.11,773.65,25740000,773.65
1978-04-11,773.65,775.38,766.20,770.18,24300000,770.18
1978-04-12,770.18,772.96,764.30,766.29,26210000,766.29
1978-04-13,766.29,777.29,764.47,775.21,31580000,775.21
1978-04-14,780.41,797.73,780.41,795.13,52280000,795.13
1978-04-17,803.45,824.24,803.45,810.12,63510000,810.12
1978-04-18,810.12,814.97,798.15,803.27,38950000,803.27
1978-04-19,803.27,812.72,797.56,808.04,35060000,808.04
1978-04-20,810.38,825.10,810.38,814.54,43230000,814.54
1978-04-21,814.54,818.95,807.17,812.80,31540000,812.80
1978-04-24,812.80,827.36,810.38,826.06,34510000,826.06
1978-04-25,828.83,845.81,828.83,833.59,55800000,833.59
1978-04-26,833.59,846.15,828.48,836.97,44430000,836.97
1978-04-27,836.37,836.37,822.77,826.92,35470000,826.92
1978-04-28,826.92,838.79,822.16,837.32,32850000,837.32
1978-05-01,837.32,849.45,832.81,844.33,37020000,844.33
1978-05-02,844.33,847.54,833.42,840.18,41400000,840.18
1978-05-03,840.18,841.82,826.58,828.83,37560000,828.83
1978-05-04,828.83,829.09,813.84,824.41,37520000,824.41
1978-05-05,824.41,837.32,820.86,829.09,42680000,829.09
1978-05-08,829.09,837.14,822.77,824.58,34680000,824.58
1978-05-09,824.58,829.44,817.65,822.07,30860000,822.07
1978-05-10,822.07,829.61,817.22,822.16,33330000,822.16
1978-05-11,822.16,835.33,821.12,834.20,36630000,834.20
1978-05-12,834.20,847.54,834.11,840.70,46600000,840.70
1978-05-15,840.70,848.84,834.72,846.76,33890000,846.76
1978-05-16,848.15,861.05,848.15,854.30,48170000,854.30
1978-05-17,854.30,865.64,847.89,858.37,45490000,858.37
1978-05-18,858.37,863.57,848.67,850.92,42270000,850.92
1978-05-19,850.92,855.16,840.87,846.85,34360000,846.85
1978-05-22,846.85,857.76,842.34,855.42,28680000,855.42
1978-05-23,855.42,856.12,842.17,845.29,33230000,845.29
1978-05-24,842.86,842.86,829.87,837.92,31450000,837.92
1978-05-25,837.92,843.04,830.99,835.41,28410000,835.41
1978-05-26,835.41,836.37,827.79,831.69,21410000,831.69
1978-05-30,831.69,837.32,826.40,834.20,21040000,834.20
1978-05-31,834.20,846.85,832.99,840.61,29070000,840.61
1978-06-01,840.61,845.81,835.24,840.70,28750000,840.70
1978-06-02,840.70,849.79,838.62,847.54,31860000,847.54
1978-06-05,848.41,865.47,848.41,863.83,39580000,863.83
1978-06-06,863.83,879.33,863.22,866.51,51970000,866.51
1978-06-07,866.51,868.94,855.51,861.92,33060000,861.92
1978-06-08,861.92,871.88,856.46,862.09,39380000,862.09
1978-06-09,862.09,867.20,854.30,859.23,32470000,859.23
1978-06-12,859.23,866.94,853.34,856.72,24440000,856.72
1978-06-13,856.72,859.75,848.15,856.98,30760000,856.98
1978-06-14,856.98,865.82,850.57,854.56,37290000,854.56
1978-06-15,854.21,854.21,842.17,844.25,29280000,844.25
1978-06-16,844.25,846.85,834.98,836.97,27690000,836.97
1978-06-19,836.97,841.04,829.87,838.62,25500000,838.62
1978-06-20,838.62,840.44,828.40,830.04,27920000,830.04
1978-06-21,830.04,830.82,820.34,824.93,29100000,824.93
1978-06-22,824.93,831.77,822.16,827.70,27160000,827.70
1978-06-23,827.70,832.55,821.12,823.02,28530000,823.02
1978-06-26,823.02,824.15,810.03,812.28,29250000,812.28
1978-06-27,812.28,820.95,807.95,817.31,29280000,817.31
1978-06-28,817.31,824.24,811.59,819.91,23260000,819.91
1978-06-29,819.91,827.88,816.79,821.64,21660000,821.64
1978-06-30,821.64,823.20,815.06,818.95,18100000,818.95
1978-07-03,818.95,818.95,809.71,812.89,11560000,812.89
1978-07-05,812.62,812.62,802.15,805.79,23730000,805.79
1978-07-06,805.79,810.72,800.94,807.17,24990000,807.17
1978-07-07,807.17,816.18,805.79,812.46,23480000,812.46
1978-07-10,812.46,819.56,808.13,816.79,22470000,816.79
1978-07-11,816.79,826.32,814.62,821.29,27470000,821.29
1978-07-12,821.29,829.18,819.39,824.93,26640000,824.93
1978-07-13,824.93,827.88,818.09,824.76,23620000,824.76
1978-07-14,824.76,841.22,823.02,839.83,28370000,839.83
1978-07-17,839.83,848.58,835.59,839.05,29180000,839.05
1978-07-18,839.05,840.00,826.75,829.00,22860000,829.00
1978-07-19,829.00,842.52,828.05,840.70,30850000,840.70
1978-07-20,840.70,849.45,835.24,838.62,33350000,838.62
1978-07-21,838.62,842.00,828.83,833.42,26060000,833.42
1978-07-24,833.42,835.07,823.46,831.60,23280000,831.60
1978-07-25,831.60,841.65,827.18,839.57,25400000,839.57
1978-07-26,839.57,852.47,839.05,847.19,36830000,847.19
1978-07-27,847.19,857.16,843.04,850.57,33970000,850.57
1978-07-28,850.57,860.27,844.77,856.29,33390000,856.29
1978-07-31,856.29,866.34,852.56,862.27,33990000,862.27
1978-08-01,862.27,868.16,855.34,860.71,34810000,860.71
1978-08-02,860.71,884.88,857.50,883.49,47470000,883.49
1978-08-03,883.49,905.15,881.84,886.87,66370000,886.87
1978-08-04,886.87,895.79,879.33,888.43,37910000,888.43
1978-08-07,888.43,896.22,881.41,885.05,33350000,885.05
1978-08-08,885.05,891.55,877.51,889.21,34290000,889.21
1978-08-09,889.21,903.67,886.61,891.63,48800000,891.63
1978-08-10,891.63,898.39,880.20,885.48,39760000,885.48
1978-08-11,885.48,895.70,880.20,890.85,33550000,890.85
1978-08-14,890.85,899.17,884.27,888.17,32320000,888.17
1978-08-15,888.17,891.37,879.16,887.13,29760000,887.13
1978-08-16,887.13,898.30,884.88,894.58,36120000,894.58
1978-08-17,894.66,911.21,894.66,900.12,45270000,900.12
1978-08-18,900.12,909.22,892.93,896.83,34650000,896.83
1978-08-21,896.83,900.38,884.88,888.95,29440000,888.95
1978-08-22,888.95,896.05,881.15,892.41,29620000,892.41
1978-08-23,892.41,904.28,890.94,897.00,39630000,897.00
1978-08-24,897.00,904.80,890.94,897.35,38500000,897.35
1978-08-25,897.35,902.55,890.59,895.53,36190000,895.53
1978-08-28,895.53,895.70,882.62,884.88,31760000,884.88
1978-08-29,884.88,887.13,875.95,880.20,33780000,880.20
1978-08-30,880.20,888.17,873.61,880.72,37750000,880.72
1978-08-31,880.72,883.66,871.36,876.82,33850000,876.82
1978-09-01,876.82,884.88,871.36,879.33,35070000,879.33
1978-09-05,879.33,889.73,876.91,886.61,32170000,886.61
1978-09-06,887.91,902.03,887.91,895.79,42600000,895.79
1978-09-07,895.79,903.15,889.55,893.71,40310000,893.71
1978-09-08,895.62,909.91,895.62,907.74,42170000,907.74
1978-09-11,907.74,917.24,904.80,907.74,39670000,907.74
1978-09-12,907.74,910.26,899.43,906.44,34400000,906.44
1978-09-13,906.44,913.29,896.83,899.60,43340000,899.60
1978-09-14,899.60,900.21,885.48,887.04,37400000,887.04
1978-09-15,886.17,886.17,874.05,878.55,37290000,878.55
1978-09-18,878.55,884.88,866.86,870.15,35860000,870.15
1978-09-19,870.15,873.87,859.06,861.57,31660000,861.57
1978-09-20,861.57,870.50,853.95,857.16,35080000,857.16
1978-09-21,857.16,865.38,850.92,861.14,33640000,861.14
1978-09-22,861.14,868.16,855.42,862.44,27960000,862.44
1978-09-25,862.44,865.47,856.20,862.35,20970000,862.35
1978-09-26,862.35,872.66,859.67,868.16,26330000,868.16
1978-09-27,868.16,875.43,858.45,860.19,28370000,860.19
1978-09-28,860.19,864.43,854.90,861.31,24390000,861.31
1978-09-29,861.31,870.84,858.89,865.82,23610000,865.82
1978-10-02,865.82,874.48,863.13,871.36,18700000,871.36
1978-10-03,871.36,876.30,865.56,867.90,22540000,867.90
1978-10-04,867.90,875.52,860.10,873.96,25090000,873.96
1978-10-05,873.96,883.32,869.63,876.47,27820000,876.47
1978-10-06,876.47,885.14,873.79,880.02,27380000,880.02
1978-10-09,880.02,894.92,877.86,893.19,19720000,893.19
1978-10-10,893.19,899.26,887.56,891.63,25470000,891.63
1978-10-11,891.63,902.29,885.14,901.42,21740000,901.42
1978-10-12,901.42,909.39,892.84,896.74,30170000,896.74
1978-10-13,896.74,902.20,891.55,897.09,21920000,897.09
1978-10-16,894.84,894.84,874.39,875.17,24600000,875.17
1978-10-17,872.49,872.49,858.11,866.34,37870000,866.34
1978-10-18,866.34,871.19,853.60,859.67,32940000,859.67
1978-10-19,859.67,862.87,844.42,846.41,31810000,846.41
1978-10-20,846.41,847.37,830.47,838.01,43670000,838.01
1978-10-23,838.01,845.89,825.80,839.66,36090000,839.66
1978-10-24,839.66,846.93,830.35,832.55,28880000,832.55
1978-10-25,832.55,842.86,822.85,830.21,31380000,830.21
1978-10-26,830.21,835.41,816.61,821.12,31990000,821.12
1978-10-27,821.12,825.54,804.49,806.05,40360000,806.05
1978-10-30,806.05,814.36,782.05,811.85,59480000,811.85
1978-10-31,811.85,818.26,789.67,792.45,42720000,792.45
1978-11-01,805.53,831.69,805.53,827.79,50450000,827.79
1978-11-02,827.79,831.34,811.07,816.96,41030000,816.96
1978-11-03,816.96,829.00,809.51,823.11,25990000,823.11
1978-11-06,823.11,825.88,812.63,814.88,20450000,814.88
1978-11-07,808.13,808.13,793.92,800.07,25320000,800.07
1978-11-08,800.07,809.60,790.97,807.61,23560000,807.61
1978-11-09,807.61,815.75,798.86,803.97,23320000,803.97
1978-11-10,803.97,812.02,799.55,807.09,16750000,807.09
1978-11-13,806.83,806.83,790.71,792.01,20960000,792.01
1978-11-14,792.01,795.22,779.11,785.26,30610000,785.26
1978-11-15,785.26,798.08,782.66,785.60,26280000,785.60
1978-11-16,785.60,797.38,785.26,794.18,21340000,794.18
1978-11-17,794.18,804.49,792.19,797.73,25170000,797.73
1978-11-20,797.73,811.24,797.47,805.61,24440000,805.61
1978-11-21,805.61,810.55,799.98,804.05,20750000,804.05
1978-11-22,804.05,810.98,799.46,807.00,20010000,807.00
1978-11-24,807.00,812.98,803.36,810.12,14590000,810.12
1978-11-27,810.12,817.22,806.31,813.84,19790000,813.84
1978-11-28,813.84,817.91,802.67,804.14,22740000,804.14
1978-11-29,801.89,801.89,788.63,790.11,21160000,790.11
1978-11-30,790.11,800.94,786.64,799.03,19900000,799.03
1978-12-01,801.98,815.06,801.98,811.50,26830000,811.50
1978-12-04,811.50,814.80,802.23,806.83,22020000,806.83
1978-12-05,806.83,821.81,805.01,820.51,25670000,820.51
1978-12-06,820.51,829.87,815.23,821.90,29680000,821.90
1978-12-07,821.90,826.49,812.98,816.09,21170000,816.09
1978-12-08,816.09,819.56,807.95,811.85,18560000,811.85
1978-12-11,811.85,821.29,808.73,817.65,21000000,817.65
1978-12-12,817.65,821.90,811.50,814.97,22210000,814.97
1978-12-13,814.97,819.21,806.48,809.86,22480000,809.86
1978-12-14,809.86,814.97,804.40,812.54,20840000,812.54
1978-12-15,812.54,813.76,801.80,805.35,23620000,805.35
1978-12-18,794.87,794.87,781.01,787.51,32900000,787.51
1978-12-19,787.51,795.30,782.92,789.85,25960000,789.85
1978-12-20,789.85,797.90,785.69,793.66,26520000,793.66
1978-12-21,793.66,801.63,790.11,794.79,28670000,794.79
1978-12-22,795.05,811.16,795.05,808.47,23790000,808.47
1978-12-26,808.47,819.13,804.66,816.01,21470000,816.01
1978-12-27,815.32,815.32,804.57,808.56,23580000,808.56
1978-12-28,808.56,813.06,802.75,805.96,25440000,805.96
1978-12-29,805.96,812.20,800.50,805.01,30030000,805.01
1979-01-02,805.01,813.06,798.51,811.42,18340000,811.42
1979-01-03,811.42,822.68,811.42,817.39,29180000,817.39
1979-01-04,817.39,832.55,815.92,826.14,33290000,826.14
1979-01-05,826.14,837.23,823.89,830.73,28890000,830.73
1979-01-08,830.73,832.12,821.38,828.14,21440000,828.14
1979-01-09,828.14,836.80,825.80,831.43,27340000,831.43
1979-01-10,831.43,833.68,821.47,824.93,24990000,824.93
1979-01-11,824.93,829.44,817.31,828.05,24580000,828.05
1979-01-12,830.04,843.38,830.04,836.28,37120000,836.28
1979-01-15,836.28,851.00,831.69,848.67,27520000,848.67
1979-01-16,848.06,848.06,833.25,835.59,30340000,835.59
1979-01-17,835.59,839.05,825.80,834.20,25310000,834.20
1979-01-18,834.20,843.73,829.35,839.14,27260000,839.14
1979-01-19,839.14,846.67,833.94,837.49,26800000,837.49
1979-01-22,837.49,841.74,829.95,838.53,24390000,838.53
1979-01-23,838.53,851.35,835.67,846.85,30130000,846.85
1979-01-24,846.85,856.81,840.61,846.41,31730000,846.41
1979-01-25,846.41,858.11,843.90,854.64,31440000,854.64
1979-01-26,854.64,865.04,853.26,859.75,34230000,859.75
1979-01-29,859.75,862.96,851.61,855.77,24170000,855.77
1979-01-30,855.77,861.83,848.75,851.78,26910000,851.78
1979-01-31,851.78,853.52,835.67,839.22,30330000,839.22
1979-02-01,839.22,843.99,832.55,840.87,27930000,840.87
1979-02-02,840.87,843.38,832.47,834.63,25350000,834.63
1979-02-05,830.65,830.65,819.13,823.98,26490000,823.98
1979-02-06,823.98,828.48,819.21,822.85,23570000,822.85
1979-02-07,822.85,823.46,810.81,816.01,28450000,816.01
1979-02-08,816.01,823.02,812.89,818.87,23360000,818.87
1979-02-09,818.87,826.49,817.05,822.23,24320000,822.23
1979-02-12,822.23,827.62,816.61,824.84,20610000,824.84
1979-02-13,826.14,836.19,826.14,830.21,28470000,830.21
1979-02-14,830.21,836.88,825.71,829.78,27220000,829.78
1979-02-15,829.78,831.25,822.68,829.09,22550000,829.09
1979-02-16,829.09,831.69,823.54,827.01,21110000,827.01
1979-02-20,827.01,836.19,824.15,834.55,22010000,834.55
1979-02-21,834.55,841.56,830.91,834.55,26050000,834.55
1979-02-22,834.55,834.98,825.10,828.57,26290000,828.57
1979-02-23,828.57,828.83,819.99,823.28,22750000,823.28
1979-02-26,823.28,826.40,818.35,821.12,22620000,821.12
1979-02-27,821.12,821.12,803.53,807.00,31470000,807.00
1979-02-28,807.00,811.76,802.23,808.82,25090000,808.82
1979-03-01,808.82,818.17,807.26,815.84,23830000,815.84
1979-03-02,815.84,820.69,811.50,815.75,23130000,815.75
1979-03-05,818.00,832.55,818.00,827.36,25690000,827.36
1979-03-06,827.36,831.34,821.55,826.58,24490000,826.58
1979-03-07,826.58,841.04,825.28,834.29,28930000,834.29
1979-03-08,834.29,846.41,831.69,844.85,32000000,844.85
1979-03-09,844.85,851.44,840.00,842.86,33410000,842.86
1979-03-12,842.86,846.33,833.85,844.68,25740000,844.68
1979-03-13,844.68,855.60,840.78,846.93,31170000,846.93
1979-03-14,846.93,852.56,841.74,845.37,24630000,845.37
1979-03-15,845.37,853.17,841.39,847.02,29370000,847.02
1979-03-16,847.02,856.72,843.21,852.82,31770000,852.82
1979-03-19,852.82,864.95,852.65,857.59,34620000,857.59
1979-03-20,857.59,858.89,847.45,850.31,27180000,850.31
1979-03-21,850.31,859.23,844.68,857.76,31120000,857.76
1979-03-22,857.76,867.46,856.03,861.31,34380000,861.31
1979-03-23,861.31,867.20,855.08,859.75,33570000,859.75
1979-03-26,859.75,860.01,851.52,854.82,23430000,854.82
1979-03-27,854.82,872.49,852.91,871.36,32940000,871.36
1979-03-28,871.36,876.99,863.83,866.25,39920000,866.25
1979-03-29,866.25,873.53,860.19,866.77,28510000,866.77
1979-03-30,866.77,870.58,858.11,862.18,29970000,862.18
1979-04-02,859.93,859.93,849.27,855.25,28990000,855.25
1979-04-03,855.25,870.67,854.21,868.33,33530000,868.33
1979-04-04,868.33,878.38,867.12,869.80,41940000,869.80
1979-04-05,869.80,880.02,866.68,877.60,34520000,877.60
1979-04-06,877.60,884.01,871.88,875.69,34710000,875.69
1979-04-09,875.69,879.07,869.46,873.70,27230000,873.70
1979-04-10,873.70,882.54,869.80,878.72,31900000,878.72
1979-04-11,878.72,884.62,868.68,871.71,32900000,871.71
1979-04-12,871.71,875.78,865.21,870.50,26780000,870.50
1979-04-16,868.42,868.42,856.81,860.45,28050000,860.45
1979-04-17,860.45,865.64,853.95,857.93,29260000,857.93
1979-04-18,857.93,865.90,856.38,860.27,29510000,860.27
1979-04-19,860.27,865.73,852.91,855.25,31150000,855.25
1979-04-20,855.25,861.57,848.93,856.98,28830000,856.98
1979-04-23,856.98,863.31,852.39,860.10,25610000,860.10
1979-04-24,860.10,873.35,858.54,866.86,35540000,866.86
1979-04-25,866.86,872.31,863.22,867.46,31750000,867.46
1979-04-26,867.46,869.02,858.71,860.97,32400000,860.97
1979-04-27,860.79,860.79,852.39,856.64,29610000,856.64
1979-04-30,856.64,859.49,847.28,854.90,26440000,854.90
1979-05-01,854.90,861.40,850.83,855.51,31040000,855.51
1979-05-02,855.51,860.27,849.97,855.51,30510000,855.51
1979-05-03,855.51,863.22,852.74,857.59,30870000,857.59
1979-05-04,857.59,859.23,845.89,847.54,30630000,847.54
1979-05-07,846.07,846.07,832.03,833.42,30480000,833.42
1979-05-08,833.42,838.10,823.63,834.89,32720000,834.89
1979-05-09,834.89,842.26,829.09,838.62,27670000,838.62
1979-05-10,838.62,839.92,827.53,828.92,25230000,828.92
1979-05-11,828.92,834.11,824.76,830.56,24010000,830.56
1979-05-14,830.56,834.03,823.02,825.02,22450000,825.02
1979-05-15,825.02,832.12,821.55,825.88,26190000,825.88
1979-05-16,825.88,832.47,821.03,828.48,28350000,828.48
1979-05-17,828.48,845.03,827.44,842.95,30550000,842.95
1979-05-18,842.95,848.32,837.40,841.91,26590000,841.91
1979-05-21,841.91,847.80,836.28,842.43,25550000,842.43
1979-05-22,842.43,848.41,837.23,845.37,30400000,845.37
1979-05-23,845.37,851.26,836.19,837.40,30390000,837.40
1979-05-24,837.40,842.69,832.38,837.66,25710000,837.66
1979-05-25,837.66,840.26,831.86,836.28,27810000,836.28
1979-05-29,836.28,837.75,829.26,832.55,27040000,832.55
1979-05-30,832.47,832.47,820.17,822.16,29250000,822.16
1979-05-31,822.16,827.01,815.14,822.33,30300000,822.33
1979-06-01,822.33,826.14,817.74,821.21,24560000,821.21
1979-06-04,821.21,825.36,817.83,821.90,24040000,821.90
1979-06-05,821.90,834.46,820.25,831.34,35050000,831.34
1979-06-06,831.34,841.04,829.26,835.50,39830000,835.50
1979-06-07,835.50,842.78,833.16,836.97,43380000,836.97
1979-06-08,836.97,839.48,831.25,835.15,31470000,835.15
1979-06-11,835.15,839.66,830.73,837.58,28270000,837.58
1979-06-12,837.58,851.61,837.14,845.29,45450000,845.29
1979-06-13,845.29,850.31,840.00,842.17,40740000,842.17
1979-06-14,842.17,844.07,834.29,842.34,37850000,842.34
1979-06-15,842.34,847.11,837.40,843.30,40740000,843.30
1979-06-18,843.30,845.20,836.28,839.40,30970000,839.40
1979-06-19,839.40,843.99,835.85,839.40,30780000,839.40
1979-06-20,839.40,843.56,836.11,839.83,33790000,839.83
1979-06-21,839.83,847.80,837.40,843.64,36490000,843.64
1979-06-22,843.64,853.06,842.34,849.10,36410000,849.10
1979-06-25,849.10,850.83,839.66,844.25,31330000,844.25
1979-06-26,844.25,849.19,834.46,837.66,34680000,837.66
1979-06-27,837.66,846.15,834.20,840.52,36720000,840.52
1979-06-28,840.52,848.84,836.97,843.04,38470000,843.04
1979-06-29,843.04,848.12,837.20,841.98,34690000,841.98
1979-07-02,840.61,840.61,830.46,834.04,32060000,834.04
1979-07-03,834.04,838.99,829.27,835.58,31670000,835.58
1979-07-05,835.58,840.02,830.97,835.75,30290000,835.75
1979-07-06,835.75,847.27,834.22,846.16,38570000,846.16
1979-07-09,846.16,856.57,844.28,852.99,42460000,852.99
1979-07-10,852.99,857.00,845.73,850.34,39730000,850.34
1979-07-11,849.40,849.40,839.16,843.86,36650000,843.86
1979-07-12,843.86,844.62,834.22,836.86,31780000,836.86
1979-07-13,836.86,837.88,827.47,833.53,33080000,833.53
1979-07-16,833.53,838.57,828.92,834.90,26620000,834.90
1979-07-17,834.90,836.35,824.66,828.50,34270000,828.50
1979-07-18,828.50,830.97,818.00,828.58,35950000,828.58
1979-07-19,828.58,834.04,822.78,827.30,26780000,827.30
1979-07-20,827.30,832.08,822.70,828.07,26360000,828.07
1979-07-23,828.07,829.69,819.97,825.51,26860000,825.51
1979-07-24,825.51,833.28,822.61,829.78,29690000,829.78
1979-07-25,829.78,840.78,829.18,839.51,34890000,839.51
1979-07-26,839.51,843.17,833.96,839.76,32270000,839.76
1979-07-27,839.76,842.66,833.28,839.76,27760000,839.76
1979-07-30,839.76,842.49,833.45,838.74,28640000,838.74
1979-07-31,838.74,849.06,837.80,846.42,34360000,846.42
1979-08-01,846.42,852.30,841.38,850.34,36570000,850.34
1979-08-02,850.34,855.03,844.28,847.95,37720000,847.95
1979-08-03,847.95,850.51,843.32,846.16,28160000,846.16
1979-08-06,846.16,850.77,839.08,848.55,27190000,848.55
1979-08-07,848.55,863.99,848.04,859.81,45410000,859.81
1979-08-08,859.81,870.14,857.42,863.14,44970000,863.14
1979-08-09,863.14,864.51,855.12,858.28,34630000,858.28
1979-08-10,858.28,869.54,852.30,867.06,36740000,867.06
1979-08-13,867.15,878.58,867.15,875.26,41980000,875.26
1979-08-14,875.26,880.72,868.69,876.71,40910000,876.71
1979-08-15,876.71,888.23,871.50,885.84,46130000,885.84
1979-08-16,885.84,893.60,878.75,884.04,47000000,884.04
1979-08-17,884.04,888.31,877.05,883.36,31630000,883.36
1979-08-20,883.36,890.27,878.07,886.52,32300000,886.52
1979-08-21,886.52,892.32,880.63,886.01,38860000,886.01
1979-08-22,886.01,890.02,879.44,885.84,38450000,885.84
1979-08-23,885.84,888.40,877.22,880.38,35710000,880.38
1979-08-24,880.38,883.87,872.18,880.20,32730000,880.20
1979-08-27,880.20,891.81,877.47,885.41,32050000,885.41
1979-08-28,885.41,889.68,881.40,884.64,29430000,884.64
1979-08-29,884.64,888.23,879.52,884.90,30810000,884.90
1979-08-30,884.90,887.63,879.52,883.70,29300000,883.70
1979-08-31,883.70,890.10,881.14,887.63,26370000,887.63
1979-09-04,887.63,887.63,871.16,872.61,33350000,872.61
1979-09-05,871.08,871.08,857.85,866.13,41650000,866.13
1979-09-06,866.13,874.74,862.63,867.32,30330000,867.32
1979-09-07,867.32,877.39,863.32,874.15,34360000,874.15
1979-09-10,874.15,881.06,870.14,876.88,32980000,876.88
1979-09-11,876.88,880.80,864.93,869.71,42530000,869.71
1979-09-12,869.71,874.91,862.97,870.90,39350000,870.90
1979-09-13,870.90,876.37,864.93,870.73,35240000,870.73
1979-09-14,870.73,884.56,868.60,879.10,41980000,879.10
1979-09-17,879.10,890.02,877.39,881.31,37610000,881.31
1979-09-18,881.31,882.00,869.45,874.15,38750000,874.15
1979-09-19,874.15,883.36,870.39,876.45,35370000,876.45
1979-09-20,876.45,894.62,870.99,893.69,45100000,893.69
1979-09-21,893.69,902.13,886.52,893.94,52380000,893.94
1979-09-24,893.94,896.59,882.85,885.84,33790000,885.84
1979-09-25,885.84,889.68,875.00,886.18,32410000,886.18
1979-09-26,886.18,898.63,883.02,886.35,37700000,886.35
1979-09-27,886.35,892.32,880.55,887.46,33110000,887.46
1979-09-28,887.46,889.93,875.00,878.58,35950000,878.58
1979-10-01,877.73,877.73,866.55,872.95,24980000,872.95
1979-10-02,872.95,889.16,868.77,885.32,38310000,885.32
1979-10-03,885.32,891.98,879.35,885.15,36470000,885.15
1979-10-04,885.15,895.82,882.25,890.10,38800000,890.10
1979-10-05,890.10,904.86,889.59,897.61,48250000,897.61
1979-10-08,897.61,900.26,882.59,884.04,32610000,884.04
1979-10-09,879.35,879.35,854.10,857.59,55560000,857.59
1979-10-10,855.03,855.03,826.54,849.32,81620000,849.32
1979-10-11,849.32,854.69,834.98,844.62,47530000,844.62
1979-10-12,844.62,852.90,835.67,838.99,36390000,838.99
1979-10-15,838.99,840.36,823.89,831.06,34850000,831.06
1979-10-16,831.06,838.51,825.68,829.52,33770000,829.52
1979-10-17,829.52,840.53,827.39,830.72,29650000,830.72
1979-10-18,830.72,838.74,826.71,830.12,29590000,830.12
1979-10-19,829.18,829.18,812.46,814.68,42430000,814.68
1979-10-22,813.91,813.91,795.99,809.13,45240000,809.13
1979-10-23,809.13,816.38,801.96,806.83,32910000,806.83
1979-10-24,806.83,816.64,803.24,808.36,31480000,808.36
1979-10-25,808.36,816.38,803.07,808.46,28440000,808.46
1979-10-26,808.46,814.68,801.62,809.30,29660000,809.30
1979-10-29,809.30,815.53,804.86,808.62,22720000,808.62
1979-10-30,808.62,824.66,805.80,823.81,28890000,823.81
1979-10-31,823.81,826.88,812.88,815.70,27780000,815.70
1979-11-01,815.70,823.63,809.73,820.14,25880000,820.14
1979-11-02,820.14,824.74,814.42,818.94,23670000,818.94
1979-11-05,818.94,819.37,808.45,812.63,20470000,812.63
1979-11-06,812.63,813.40,804.61,806.48,21960000,806.48
1979-11-07,805.20,805.20,793.43,796.67,30830000,796.67
1979-11-08,796.67,804.27,792.24,797.61,26270000,797.61
1979-11-09,799.91,812.29,799.91,806.48,30060000,806.48
1979-11-12,806.48,823.72,805.63,821.93,26640000,821.93
1979-11-13,821.93,825.85,811.52,814.08,29240000,814.08
1979-11-14,814.08,823.04,805.03,816.55,30970000,816.55
1979-11-15,816.55,827.56,813.57,821.33,32380000,821.33
1979-11-16,821.33,822.61,812.54,815.70,30060000,815.70
1979-11-19,815.70,822.95,810.07,815.27,33090000,815.27
1979-11-20,815.27,820.14,805.12,809.22,35010000,809.22
1979-11-21,809.22,810.49,793.60,807.42,37020000,807.42
1979-11-23,807.42,815.96,804.86,811.77,23300000,811.77
1979-11-26,813.82,833.11,813.82,828.75,47940000,828.75
1979-11-27,828.75,837.29,820.73,825.85,45140000,825.85
1979-11-28,825.85,835.92,818.09,830.46,39690000,830.46
1979-11-29,830.46,838.57,826.45,831.74,33550000,831.74
1979-11-30,830.80,830.80,819.88,822.35,30480000,822.35
1979-12-03,822.35,825.51,814.76,819.62,29030000,819.62
1979-12-04,819.62,828.33,818.09,824.91,33510000,824.91
1979-12-05,824.91,837.37,824.15,828.41,39300000,828.41
1979-12-06,828.41,837.46,826.19,835.07,37510000,835.07
1979-12-07,835.07,844.71,829.35,833.19,42370000,833.19
1979-12-10,833.19,837.29,826.62,833.87,32270000,833.87
1979-12-11,833.87,841.47,828.41,833.70,36160000,833.70
1979-12-12,833.70,840.87,830.20,835.67,34630000,835.67
1979-12-13,835.67,840.53,830.03,836.09,36690000,836.09
1979-12-14,836.09,846.93,833.28,842.75,41800000,842.75
1979-12-17,842.75,851.54,838.05,844.62,43830000,844.62
1979-12-18,844.62,849.15,835.32,838.65,43310000,838.65
1979-12-19,838.65,842.75,830.46,838.91,41780000,838.91
1979-12-20,838.91,848.55,835.32,843.34,40380000,843.34
1979-12-21,843.34,847.35,834.56,838.91,36160000,838.91
1979-12-24,838.91,842.32,833.19,839.16,19150000,839.16
1979-12-26,839.16,843.09,833.74,838.14,24960000,838.14
1979-12-27,838.14,842.83,834.47,840.10,31410000,840.10
1979-12-28,840.10,843.43,834.64,838.91,34430000,838.91
1979-12-31,838.91,843.17,834.39,838.74,31530000,838.74
1980-01-02,838.74,841.21,822.35,824.57,40610000,824.57
1980-01-03,824.57,827.73,809.04,820.31,50480000,820.31
1980-01-04,820.31,833.53,819.03,828.84,39130000,828.84
1980-01-07,828.84,839.85,824.74,832.00,44500000,832.00
1980-01-08,832.00,853.67,828.84,851.71,53390000,851.71
1980-01-09,851.71,865.70,846.76,850.09,65260000,850.09
1980-01-10,850.09,866.72,848.89,858.96,55980000,858.96
1980-01-11,858.96,868.17,848.89,858.53,52890000,858.53
1980-01-14,858.53,870.65,854.95,863.57,52930000,863.57
1980-01-15,863.57,873.81,855.89,868.60,52320000,868.60
1980-01-16,868.60,881.14,862.12,865.19,67700000,865.19
1980-01-17,865.19,872.95,857.00,863.57,54170000,863.57
1980-01-18,863.57,873.21,855.29,867.15,47150000,867.15
1980-01-21,867.15,880.03,863.65,872.78,48040000,872.78
1980-01-22,872.78,879.95,861.95,866.21,50620000,866.21
1980-01-23,866.21,883.02,859.39,877.56,50730000,877.56
1980-01-24,877.56,891.38,874.15,879.95,59070000,879.95
1980-01-25,879.95,882.25,869.03,876.11,47100000,876.11
1980-01-28,876.11,884.56,866.64,878.50,53620000,878.50
1980-01-29,878.50,885.67,864.59,874.40,55480000,874.40
1980-01-30,874.40,886.09,870.14,881.91,51170000,881.91
1980-01-31,881.91,897.87,873.04,875.85,65900000,875.85
1980-02-01,875.85,886.64,866.30,881.48,46610000,881.48
1980-02-04,881.48,887.37,870.48,875.09,43070000,875.09
1980-02-05,875.09,880.89,868.17,876.62,41880000,876.62
1980-02-06,876.62,888.05,867.92,881.83,51950000,881.83
1980-02-07,881.83,897.27,878.24,885.49,57690000,885.49
1980-02-08,885.49,901.11,879.86,895.73,57860000,895.73
1980-02-11,895.73,902.39,884.04,889.59,58660000,889.59
1980-02-12,889.59,901.37,880.97,898.98,48090000,898.98
1980-02-13,898.98,918.17,896.59,903.84,65230000,903.84
1980-02-14,903.84,912.03,886.86,893.77,50540000,893.77
1980-02-15,892.92,892.92,875.09,884.98,46680000,884.98
1980-02-19,883.96,883.96,869.37,876.02,39480000,876.02
1980-02-20,876.02,891.30,872.44,886.86,44340000,886.86
1980-02-21,886.86,891.13,863.99,868.52,51530000,868.52
1980-02-22,868.52,877.47,855.80,868.77,48210000,868.77
1980-02-25,868.77,868.94,854.61,859.81,39140000,859.81
1980-02-26,859.81,869.45,853.24,864.25,40000000,864.25
1980-02-27,864.25,875.26,850.09,855.12,46430000,855.12
1980-02-28,855.12,865.10,847.27,854.44,40330000,854.44
1980-02-29,854.44,866.55,850.85,863.14,38810000,863.14
1980-03-03,863.14,868.26,851.37,854.35,38690000,854.35
1980-03-04,854.35,859.90,842.75,856.48,44310000,856.48
1980-03-05,856.48,868.69,840.78,844.88,49240000,844.88
1980-03-06,844.88,848.12,822.44,828.07,49610000,828.07
1980-03-07,828.07,832.51,813.23,820.56,50950000,820.56
1980-03-10,820.56,828.84,807.25,818.94,43750000,818.94
1980-03-11,818.94,831.91,817.58,826.45,41350000,826.45
1980-03-12,826.45,829.86,808.70,819.54,37990000,819.54
1980-03-13,819.54,825.26,806.57,809.56,33070000,809.56
1980-03-14,809.56,819.11,800.68,811.69,35180000,811.69
1980-03-17,811.26,811.26,784.98,788.65,37020000,788.65
1980-03-18,788.65,806.66,780.97,801.62,47340000,801.62
1980-03-19,801.62,812.12,794.97,800.94,36520000,800.94
1980-03-20,800.94,804.61,785.92,789.08,32580000,789.08
1980-03-21,789.08,794.71,779.52,785.15,32220000,785.15
1980-03-24,784.98,784.98,761.69,765.44,39230000,765.44
1980-03-25,765.44,777.47,758.36,767.83,43790000,767.83
1980-03-26,767.83,781.66,758.79,762.12,37370000,762.12
1980-03-27,762.12,767.41,729.95,759.98,63680000,759.98
1980-03-28,759.98,784.39,756.57,777.65,46720000,777.65
1980-03-31,777.65,790.87,772.18,785.75,35840000,785.75
1980-04-01,785.75,792.15,776.28,784.47,32230000,784.47
1980-04-02,784.47,796.40,779.95,787.80,35210000,787.80
1980-04-03,787.80,791.98,778.24,784.13,27970000,784.13
1980-04-07,784.13,784.39,765.44,768.34,29130000,768.34
1980-04-08,768.34,779.61,759.81,775.00,31700000,775.00
1980-04-09,775.00,790.02,772.44,785.92,33020000,785.92
1980-04-10,785.92,796.42,783.02,791.47,33940000,791.47
1980-04-11,791.47,800.85,786.52,791.55,29960000,791.55
1980-04-14,791.55,791.81,779.52,784.90,23060000,784.90
1980-04-15,784.90,792.41,778.84,783.36,26670000,783.36
1980-04-16,783.36,794.88,769.80,771.25,39730000,771.25
1980-04-17,771.25,776.37,762.12,768.86,32770000,768.86
1980-04-18,768.86,775.94,760.32,763.40,26880000,763.40
1980-04-21,763.40,769.62,751.37,759.13,27560000,759.13
1980-04-22,771.33,793.43,771.33,789.85,47920000,789.85
1980-04-23,789.85,801.11,784.13,789.25,42620000,789.25
1980-04-24,789.25,804.95,785.24,797.10,35790000,797.10
1980-04-25,797.10,806.74,786.35,803.58,28590000,803.58
1980-04-28,803.58,814.68,798.72,805.46,30600000,805.46
1980-04-29,805.46,816.21,802.65,811.09,27940000,811.09
1980-04-30,811.09,818.52,801.02,817.06,30850000,817.06
1980-05-01,817.06,820.22,803.24,808.79,32480000,808.79
1980-05-02,808.79,815.70,802.99,810.92,28040000,810.92
1980-05-05,810.92,819.20,803.58,816.30,34090000,816.30
1980-05-06,816.30,827.65,808.28,816.04,40160000,816.04
1980-05-07,816.04,828.67,810.49,821.25,42600000,821.25
1980-05-08,821.25,827.47,811.01,815.19,39280000,815.19
1980-05-09,815.10,815.10,802.47,805.80,30280000,805.80
1980-05-12,805.80,810.32,795.82,805.20,28220000,805.20
1980-05-13,805.20,820.39,803.07,816.89,35460000,816.89
1980-05-14,816.89,827.73,813.74,819.62,40840000,819.62
1980-05-15,819.62,829.35,816.04,822.53,41120000,822.53
1980-05-16,822.53,829.52,819.11,826.88,31710000,826.88
1980-05-19,826.88,835.75,820.65,830.89,30970000,830.89
1980-05-20,830.89,837.12,825.60,832.51,31800000,832.51
1980-05-21,832.51,836.43,821.50,831.06,34830000,831.06
1980-05-22,831.06,848.63,828.84,842.92,41040000,842.92
1980-05-23,843.34,858.62,843.34,854.10,45790000,854.10
1980-05-27,854.10,864.42,851.28,857.76,40810000,857.76
1980-05-28,857.76,866.13,850.09,860.32,38580000,860.32
1980-05-29,860.32,863.65,844.71,846.25,42000000,846.25
1980-05-30,846.25,853.24,835.07,850.85,34820000,850.85
1980-06-02,850.85,857.94,842.92,847.35,32710000,847.35
1980-06-03,847.35,851.96,840.70,843.77,33150000,843.77
1980-06-04,843.77,860.49,842.75,858.02,44180000,858.02
1980-06-05,858.02,868.60,853.50,858.70,49070000,858.70
1980-06-06,858.70,867.06,853.07,861.52,37230000,861.52
1980-06-09,861.52,867.66,855.72,860.67,36820000,860.67
1980-06-10,860.67,870.73,855.20,863.99,42030000,863.99
1980-06-11,863.99,876.88,860.24,872.70,43800000,872.70
1980-06-12,872.70,881.40,863.05,872.61,47300000,872.61
1980-06-13,872.61,883.96,866.81,876.37,41880000,876.37
1980-06-16,876.37,883.19,868.77,877.73,36190000,877.73
1980-06-17,877.73,887.63,872.35,879.27,41990000,879.27
1980-06-18,879.27,885.32,870.14,881.91,41960000,881.91
1980-06-19,881.91,886.01,869.62,870.90,38280000,870.90
1980-06-20,870.90,875.09,863.31,869.71,36530000,869.71
1980-06-23,869.71,879.61,864.85,873.81,34180000,873.81
1980-06-24,873.81,881.31,867.15,877.30,37730000,877.30
1980-06-25,877.30,892.49,874.91,887.54,46500000,887.54
1980-06-26,887.54,896.33,880.03,883.45,45110000,883.45
1980-06-27,883.45,889.08,874.49,881.83,33110000,881.83
1980-06-30,880.89,880.89,864.33,867.92,29910000,867.92
1980-07-01,867.92,876.02,862.63,872.27,34340000,872.27
1980-07-02,872.27,880.46,867.06,876.02,42950000,876.02
1980-07-03,876.02,890.78,874.83,888.91,47230000,888.91
1980-07-07,888.91,900.77,886.86,898.21,42540000,898.21
1980-07-08,898.21,904.86,891.38,897.35,45830000,897.35
1980-07-09,897.35,908.87,892.58,897.27,52010000,897.27
1980-07-10,897.27,900.34,883.28,885.92,43730000,885.92
1980-07-11,885.92,895.22,880.80,891.13,38310000,891.13
1980-07-14,891.13,908.28,887.20,905.55,45500000,905.55
1980-07-15,905.55,916.04,899.23,901.54,60920000,901.54
1980-07-16,901.54,912.97,898.21,904.44,49140000,904.44
1980-07-17,904.44,916.64,902.05,915.10,48850000,915.10
1980-07-18,915.10,930.80,914.42,923.98,58040000,923.98
1980-07-21,923.98,933.28,916.38,928.67,42750000,928.67
1980-07-22,928.67,940.78,922.18,927.30,52230000,927.30
1980-07-23,927.30,937.71,920.99,928.58,45890000,928.58
1980-07-24,928.58,933.79,919.97,926.11,42420000,926.11
1980-07-25,925.34,925.34,913.23,918.09,36250000,918.09
1980-07-28,918.09,927.73,911.69,925.43,35330000,925.43
1980-07-29,925.43,935.15,921.33,931.91,44840000,931.91
1980-07-30,931.91,946.93,926.54,936.18,58060000,936.18
1980-07-31,936.18,939.51,918.77,935.32,54610000,935.32
1980-08-01,935.32,940.02,924.83,931.48,46440000,931.48
1980-08-04,931.48,935.24,918.52,931.06,41550000,931.06
1980-08-05,931.06,938.82,924.23,929.78,45510000,929.78
1980-08-06,929.78,941.04,923.63,938.23,45050000,938.23
1980-08-07,938.23,953.75,935.84,950.94,61820000,950.94
1980-08-08,950.94,965.87,949.74,954.69,58860000,954.69
1980-08-11,954.69,966.89,950.43,964.08,44690000,964.08
1980-08-12,964.08,969.97,948.72,952.39,52050000,952.39
1980-08-13,952.39,958.79,944.45,949.23,44350000,949.23
1980-08-14,949.23,965.36,943.69,962.63,47700000,962.63
1980-08-15,962.63,972.35,956.31,966.72,47780000,966.72
1980-08-18,961.95,961.95,944.97,948.63,41890000,948.63
1980-08-19,948.63,952.13,937.37,939.85,41930000,939.85
1980-08-20,939.85,948.98,934.47,945.31,42560000,945.31
1980-08-21,945.31,958.53,943.94,955.03,50770000,955.03
1980-08-22,955.03,969.45,952.73,958.19,58210000,958.19
1980-08-25,958.19,961.35,947.70,956.23,35400000,956.23
1980-08-26,956.23,964.59,949.91,953.41,41700000,953.41
1980-08-27,953.24,953.24,939.68,943.09,44000000,943.09
1980-08-28,943.09,944.03,927.22,930.38,39890000,930.38
1980-08-29,930.38,936.43,923.04,932.59,33510000,932.59
1980-09-02,932.59,944.80,928.16,940.78,35290000,940.78
1980-09-03,940.78,955.20,939.85,953.16,52370000,953.16
1980-09-04,953.16,964.85,942.92,948.81,59030000,948.81
1980-09-05,948.81,950.68,937.03,940.96,37990000,940.96
1980-09-08,940.96,945.48,925.34,928.58,42050000,928.58
1980-09-09,928.58,936.09,919.03,934.73,44460000,934.73
1980-09-10,934.73,946.16,930.63,938.48,51430000,938.48
1980-09-11,938.48,947.78,934.39,941.30,44770000,941.30
1980-09-12,941.30,945.48,932.51,936.52,47180000,936.52
1980-09-15,936.52,942.58,926.96,937.63,44630000,937.63
1980-09-16,937.63,953.07,935.32,945.90,57290000,945.90
1980-09-17,945.90,966.98,943.69,961.26,63990000,961.26
1980-09-18,961.26,972.01,950.26,956.48,63390000,956.48
1980-09-19,956.48,972.70,950.77,963.74,53780000,963.74
1980-09-22,963.74,977.05,955.29,974.57,53140000,974.57
1980-09-23,974.57,980.72,957.94,962.03,64390000,962.03
1980-09-24,962.03,972.78,952.73,964.76,56860000,964.76
1980-09-25,964.76,972.61,953.07,955.97,49510000,955.97
1980-09-26,952.65,952.65,934.98,940.10,49460000,940.10
1980-09-29,934.81,934.81,918.00,921.93,46410000,921.93
1980-09-30,921.93,937.20,921.59,932.42,40290000,932.42
1980-10-01,932.42,945.14,923.04,939.42,48720000,939.42
1980-10-02,939.42,948.21,931.31,942.24,46160000,942.24
1980-10-03,942.24,957.85,938.40,950.68,47510000,950.68
1980-10-06,950.85,969.62,950.85,965.70,50130000,965.70
1980-10-07,965.70,973.04,955.55,960.67,50310000,960.67
1980-10-08,960.67,971.42,955.29,963.99,46580000,963.99
1980-10-09,963.99,971.08,953.07,958.96,43980000,958.96
1980-10-10,958.96,965.70,946.25,950.68,44040000,950.68
1980-10-13,950.68,963.65,946.50,959.90,31360000,959.90
1980-10-14,959.90,971.67,957.08,962.20,48830000,962.20
1980-10-15,962.20,975.94,959.73,972.44,48260000,972.44
1980-10-16,972.44,987.29,956.57,958.70,65450000,958.70
1980-10-17,958.70,966.04,946.42,956.14,43920000,956.14
1980-10-20,956.14,964.42,946.59,960.84,40910000,960.84
1980-10-21,960.84,968.69,949.91,954.44,51220000,954.44
1980-10-22,954.44,961.77,947.87,955.12,43060000,955.12
1980-10-23,955.12,958.28,936.69,939.51,49200000,939.51
1980-10-24,939.51,947.35,931.06,943.60,41050000,943.60
1980-10-27,943.60,944.62,930.12,931.74,34430000,931.74
1980-10-28,931.74,937.54,922.78,932.59,40300000,932.59
1980-10-29,932.59,941.64,925.68,929.18,37200000,929.18
1980-10-30,929.18,932.51,915.02,917.75,39060000,917.75
1980-10-31,917.75,929.35,911.60,924.49,40110000,924.49
1980-11-03,924.49,941.30,924.49,937.20,35820000,937.20
1980-11-05,950.34,982.59,950.34,953.16,84080000,953.16
1980-11-06,950.43,950.43,932.08,935.41,48890000,935.41
1980-11-07,935.41,940.53,926.11,932.42,40070000,932.42
1980-11-10,932.42,940.44,926.71,933.79,35720000,933.79
1980-11-11,933.79,951.19,933.02,944.03,41520000,944.03
1980-11-12,944.03,968.86,943.77,964.93,58500000,964.93
1980-11-13,964.93,984.64,962.20,982.42,69340000,982.42
1980-11-14,982.42,997.35,973.21,986.35,71630000,986.35
1980-11-17,986.35,990.78,968.94,986.26,50260000,986.26
1980-11-18,986.26,1005.20,985.92,997.95,70380000,997.95
1980-11-19,997.95,1009.39,983.36,991.04,69230000,991.04
1980-11-20,991.04,1004.61,984.90,1000.17,60180000,1000.17
1980-11-21,1000.17,1004.69,984.30,989.93,55950000,989.93
1980-11-24,988.14,988.14,967.66,978.75,51120000,978.75
1980-11-25,978.75,993.52,973.04,982.68,55840000,982.68
1980-11-26,982.68,1000.77,979.86,989.68,55340000,989.68
1980-11-28,989.68,998.72,980.38,993.34,34240000,993.34
1980-12-01,991.13,991.13,966.38,969.45,48180000,969.45
1980-12-02,969.45,979.69,954.95,974.40,52340000,974.40
1980-12-03,974.40,981.57,963.57,972.27,43430000,972.27
1980-12-04,972.27,984.22,963.31,970.48,51170000,970.48
1980-12-05,970.48,972.61,951.45,956.23,51990000,956.23
1980-12-08,951.19,951.19,928.33,933.70,53390000,933.70
1980-12-09,933.70,944.28,921.59,934.04,53220000,934.04
1980-12-10,934.04,943.52,914.16,916.21,49860000,916.21
1980-12-11,916.21,918.52,894.45,908.45,60220000,908.45
1980-12-12,908.45,923.12,906.48,917.15,39530000,917.15
1980-12-15,917.15,927.65,907.85,911.60,39700000,911.60
1980-12-16,911.60,922.35,902.47,918.09,41630000,918.09
1980-12-17,918.09,933.96,913.05,928.50,50800000,928.50
1980-12-18,928.50,948.38,925.00,930.20,69570000,930.20
1980-12-19,930.20,945.31,924.57,937.20,50770000,937.20
1980-12-22,937.20,962.17,934.64,958.79,51950000,958.79
1980-12-23,958.79,971.25,949.49,958.28,55260000,958.28
1980-12-24,958.28,968.17,950.85,963.05,29490000,963.05
1980-12-26,963.05,969.37,958.45,966.38,16130000,966.38
1980-12-29,966.38,974.57,956.40,960.58,36060000,960.58
1980-12-30,960.58,969.54,952.99,962.03,39750000,962.03
1980-12-31,962.03,971.50,955.55,963.99,41210000,963.99
1981-01-02,963.99,975.68,958.70,972.78,28870000,972.78
1981-01-05,976.28,996.93,976.28,992.66,58710000,992.66
1981-01-06,992.66,1013.14,986.26,1004.69,67400000,1004.69
1981-01-07,986.35,986.35,962.63,980.89,92890000,980.89
1981-01-08,980.89,986.01,959.13,965.70,55350000,965.70
1981-01-09,965.70,977.05,957.76,968.69,50190000,968.69
1981-01-12,968.69,983.87,964.76,968.77,48760000,968.77
1981-01-13,968.77,971.25,956.48,965.10,40890000,965.10
1981-01-14,965.10,978.07,960.75,966.47,41390000,966.47
1981-01-15,966.47,975.17,959.30,969.97,39640000,969.97
1981-01-16,969.97,980.29,964.85,973.29,43260000,973.29
1981-01-19,973.29,980.38,965.36,970.99,36470000,970.99
1981-01-20,970.99,975.94,948.55,950.68,41750000,950.68
1981-01-21,950.68,954.01,938.48,946.25,39190000,946.25
1981-01-22,946.25,951.28,934.13,940.44,39880000,940.44
1981-01-23,940.44,947.10,934.30,940.19,37220000,940.19
1981-01-26,940.19,947.70,930.89,938.91,35380000,938.91
1981-01-27,938.91,954.69,935.92,949.49,42260000,949.49
1981-01-28,949.49,956.91,939.68,942.58,36690000,942.58
1981-01-29,942.58,955.63,937.12,948.89,38170000,948.89
1981-01-30,948.89,960.24,940.61,947.27,41160000,947.27
1981-02-02,947.10,947.10,923.89,932.25,44070000,932.25
1981-02-03,932.25,944.37,925.77,941.38,45950000,941.38
1981-02-04,941.38,948.21,933.28,941.98,45520000,941.98
1981-02-05,941.98,952.22,936.09,946.76,45320000,946.76
1981-02-06,946.76,959.98,944.20,952.30,45820000,952.30
1981-02-09,952.30,958.53,943.26,947.18,38330000,947.18
1981-02-10,947.18,955.12,940.02,948.63,40820000,948.63
1981-02-11,948.63,954.44,938.99,942.49,37770000,942.49
1981-02-12,942.49,947.53,933.02,936.60,34700000,936.60
1981-02-13,936.60,940.19,926.45,931.57,33360000,931.57
1981-02-17,931.57,944.28,930.38,939.68,37940000,939.68
1981-02-18,939.68,950.34,935.15,947.10,40410000,947.10
1981-02-19,947.10,952.05,930.29,933.36,41630000,933.36
1981-02-20,933.36,942.41,926.11,936.09,41900000,936.09
1981-02-23,936.09,952.22,930.64,945.23,39590000,945.23
1981-02-24,945.23,955.63,938.77,946.10,43960000,946.10
1981-02-25,946.10,958.51,932.22,954.40,45710000,954.40
1981-02-26,954.40,972.22,953.00,966.81,60300000,966.81
1981-02-27,966.81,980.87,960.60,974.58,53210000,974.58
1981-03-02,974.58,983.75,964.36,977.99,47710000,977.99
1981-03-03,977.99,982.01,961.65,966.02,48730000,966.02
1981-03-04,966.02,980.70,959.47,971.44,47260000,971.44
1981-03-05,971.44,977.11,961.39,964.62,45380000,964.62
1981-03-06,964.62,972.13,955.71,964.62,43940000,964.62
1981-03-09,964.62,981.22,962.79,976.42,46180000,976.42
1981-03-10,976.42,987.60,968.47,972.67,56610000,972.67
1981-03-11,972.67,978.30,959.11,967.67,47390000,967.67
1981-03-12,967.67,991.35,966.05,989.82,54640000,989.82
1981-03-13,989.82,1002.70,981.09,985.77,68290000,985.77
1981-03-16,985.77,1005.40,979.38,1002.79,49940000,1002.79
1981-03-17,1002.79,1011.08,986.22,992.53,65920000,992.53
1981-03-18,992.53,1003.33,984.15,994.06,55740000,994.06
1981-03-19,994.06,1001.71,981.18,986.58,62440000,986.58
1981-03-20,986.58,1002.07,981.27,992.80,61980000,992.80
1981-03-23,992.80,1008.92,988.56,1004.23,57880000,1004.23
1981-03-24,1004.23,1015.58,992.35,996.13,66400000,996.13
1981-03-25,996.13,1016.48,992.71,1015.22,56320000,1015.22
1981-03-26,1015.22,1021.79,1000.81,1005.76,60370000,1005.76
1981-03-27,1005.76,1008.29,990.00,994.78,46930000,994.78
1981-03-30,994.78,1005.04,987.21,992.16,33500000,992.16
1981-03-31,996.58,1011.44,996.58,1003.87,50980000,1003.87
1981-04-01,1003.87,1020.62,1002.16,1014.14,54880000,1014.14
1981-04-02,1014.14,1020.62,1002.07,1009.01,52570000,1009.01
1981-04-03,1009.01,1017.02,1000.72,1007.11,48680000,1007.11
1981-04-06,1004.59,1004.59,986.67,994.24,43190000,994.24
1981-04-07,994.24,1004.41,987.03,992.89,44540000,992.89
1981-04-08,992.89,1000.45,987.84,993.43,48000000,993.43
1981-04-09,993.43,1004.50,984.87,998.83,59520000,998.83
1981-04-10,998.83,1009.01,990.63,1000.27,58130000,1000.27
1981-04-13,1000.27,1003.51,987.66,993.16,49860000,993.16
1981-04-14,993.16,998.56,981.81,989.10,48350000,989.10
1981-04-15,989.10,1004.41,987.03,1001.71,56040000,1001.71
1981-04-16,1001.71,1012.79,995.23,1005.58,52950000,1005.58
1981-04-20,1005.58,1020.71,995.14,1015.94,51020000,1015.94
1981-04-21,1015.94,1020.98,1001.44,1005.94,60280000,1005.94
1981-04-22,1005.94,1013.96,996.13,1007.02,60660000,1007.02
1981-04-23,1007.02,1022.33,1001.89,1010.27,64200000,1010.27
1981-04-24,1010.27,1024.68,1004.32,1020.35,60000000,1020.35
1981-04-27,1020.35,1030.98,1013.87,1024.05,51080000,1024.05
1981-04-28,1024.05,1029.63,1009.37,1016.93,58210000,1016.93
1981-04-29,1016.93,1018.37,996.58,1004.32,53340000,1004.32
1981-04-30,1004.32,1010.90,991.89,997.75,47970000,997.75
1981-05-01,997.75,1005.22,987.12,995.59,48360000,995.59
1981-05-04,985.41,985.41,971.90,979.11,40430000,979.11
1981-05-05,979.11,979.38,964.52,972.44,49000000,972.44
1981-05-06,972.44,983.16,969.47,973.34,47100000,973.34
1981-05-07,973.34,981.99,969.29,978.39,42590000,978.39
1981-05-08,978.39,983.88,972.71,976.40,41860000,976.40
1981-05-11,976.40,979.47,959.83,963.44,37640000,963.44
1981-05-12,963.44,973.70,956.68,970.82,40440000,970.82
1981-05-13,970.82,978.12,961.82,967.76,42600000,967.76
1981-05-14,967.76,979.02,963.08,973.07,42750000,973.07
1981-05-15,973.07,990.09,971.72,985.95,45460000,985.95
1981-05-18,985.95,994.42,978.84,985.77,42510000,985.77
1981-05-19,985.77,988.29,972.26,980.01,42220000,980.01
1981-05-20,980.01,984.87,971.36,976.86,42370000,976.86
1981-05-21,976.86,984.06,969.11,976.59,46820000,976.59
1981-05-22,976.59,982.62,966.59,971.72,40710000,971.72
1981-05-26,971.72,987.20,965.69,983.96,42760000,983.96
1981-05-27,983.96,998.70,978.76,993.14,58730000,993.14
1981-05-28,993.14,1002.97,982.66,994.25,59500000,994.25
1981-05-29,994.25,1003.15,985.44,991.75,51580000,991.75
1981-06-01,991.75,1010.48,988.97,997.96,62170000,997.96
1981-06-02,997.96,1003.15,984.70,987.48,53930000,987.48
1981-06-03,987.48,993.14,976.82,989.71,54700000,989.71
1981-06-04,989.71,996.66,980.25,986.74,48940000,986.74
1981-06-05,986.74,999.44,981.18,993.79,47180000,993.79
1981-06-08,993.79,1003.52,990.54,995.64,41580000,995.64
1981-06-09,995.64,1004.45,987.76,994.44,44600000,994.44
1981-06-10,994.44,1003.71,985.91,993.88,53200000,993.88
1981-06-11,993.88,1010.57,989.89,1007.42,59530000,1007.42
1981-06-12,1007.42,1017.22,996.77,1006.28,60790000,1006.28
1981-06-15,1006.85,1023.02,1006.85,1011.99,63350000,1011.99
1981-06-16,1011.99,1017.50,997.90,1003.33,57780000,1003.33
1981-06-17,1003.33,1010.84,992.01,1006.56,55470000,1006.56
1981-06-18,1006.56,1011.80,990.96,995.15,48400000,995.15
1981-06-19,995.15,1002.85,988.77,996.19,46430000,996.19
1981-06-22,996.19,1004.19,988.96,994.20,41790000,994.20
1981-06-23,994.20,1008.94,990.01,1006.66,51840000,1006.66
1981-06-24,1006.66,1008.09,993.15,999.33,46650000,999.33
1981-06-25,999.33,1007.99,992.58,996.77,43920000,996.77
1981-06-26,996.77,1001.81,988.49,992.87,39240000,992.87
1981-06-29,992.87,996.39,981.16,984.59,37930000,984.59
1981-06-30,984.59,988.01,972.69,976.88,41550000,976.88
1981-07-01,976.88,978.98,963.28,967.66,49080000,967.66
1981-07-02,967.66,972.70,954.72,959.19,45100000,959.19
1981-07-06,957.95,957.95,941.97,949.30,44590000,949.30
1981-07-07,949.30,962.90,943.49,954.15,53560000,954.15
1981-07-08,954.15,961.28,944.06,953.48,46000000,953.48
1981-07-09,953.48,963.18,950.06,959.00,45510000,959.00
1981-07-10,959.00,963.38,950.15,955.67,39950000,955.67
1981-07-13,955.67,962.42,949.87,954.34,38100000,954.34
1981-07-14,954.34,956.53,941.50,948.25,45230000,948.25
1981-07-15,948.25,960.33,945.49,954.15,48950000,954.15
1981-07-16,954.15,960.52,947.11,955.48,39010000,955.48
1981-07-17,955.48,964.80,949.30,958.90,42780000,958.90
1981-07-20,954.81,954.81,937.02,940.54,40240000,940.54
1981-07-21,940.54,944.35,927.23,934.46,47280000,934.46
1981-07-22,934.46,942.07,922.37,924.66,47500000,924.66
1981-07-23,924.66,932.84,918.66,928.56,41790000,928.56
1981-07-24,928.56,941.78,926.94,936.74,38880000,936.74
1981-07-27,937.12,950.82,937.12,945.87,39610000,945.87
1981-07-28,945.87,948.15,934.65,939.40,38160000,939.40
1981-07-29,939.40,947.30,933.50,937.40,37610000,937.40
1981-07-30,937.40,948.25,934.36,945.11,41560000,945.11
1981-07-31,945.11,956.72,943.40,952.34,43480000,952.34
1981-08-03,952.34,955.48,940.45,946.25,39650000,946.25
1981-08-04,946.25,951.39,937.40,945.97,39460000,945.97
1981-08-05,945.97,958.81,942.16,953.58,54290000,953.58
1981-08-06,953.58,961.47,947.30,952.91,52070000,952.91
1981-08-07,952.91,954.15,938.45,942.54,38370000,942.54
1981-08-10,942.54,948.82,935.88,943.68,38370000,943.68
1981-08-11,943.68,955.48,939.50,949.30,52600000,949.30
1981-08-12,949.30,955.86,942.26,945.21,53650000,945.21
1981-08-13,945.21,952.91,938.55,944.35,42460000,944.35
1981-08-14,944.35,947.77,933.79,936.93,42580000,936.93
1981-08-17,936.93,939.40,924.37,926.75,40840000,926.75
1981-08-18,926.75,932.74,916.38,924.37,47270000,924.37
1981-08-19,924.37,932.08,918.38,926.46,39390000,926.46
1981-08-20,926.46,935.31,923.52,928.37,38270000,928.37
1981-08-21,928.37,930.65,917.14,920.57,37670000,920.57
1981-08-24,917.43,917.43,896.97,900.11,46750000,900.11
1981-08-25,900.11,904.30,887.46,901.83,54600000,901.83
1981-08-26,901.83,908.39,893.65,899.26,39980000,899.26
1981-08-27,899.26,900.49,883.66,889.08,43900000,889.08
1981-08-28,889.08,898.78,884.80,892.22,38020000,892.22
1981-08-31,892.22,900.88,879.09,881.47,40360000,881.47
1981-09-01,881.47,889.36,873.10,882.71,45110000,882.71
1981-09-02,882.71,892.41,879.28,884.23,37570000,884.23
1981-09-03,884.23,888.70,865.11,867.01,41730000,867.01
1981-09-04,867.01,869.96,856.16,861.68,42760000,861.68
1981-09-08,861.68,863.39,843.13,851.12,47340000,851.12
1981-09-09,851.12,861.30,844.94,853.88,43910000,853.88
1981-09-10,853.88,868.82,853.12,862.44,47430000,862.44
1981-09-11,862.44,875.48,857.21,872.81,42170000,872.81
1981-09-14,872.81,876.24,860.06,866.15,34040000,866.15
1981-09-15,866.15,872.53,856.74,858.35,38580000,858.35
1981-09-16,858.35,858.44,845.98,851.59,43660000,851.59
1981-09-17,851.59,858.26,837.33,840.09,48300000,840.09
1981-09-18,840.09,845.51,829.43,836.19,47350000,836.19
1981-09-21,836.19,851.69,829.43,846.56,44570000,846.56
1981-09-22,846.56,855.40,838.18,845.70,46830000,845.70
1981-09-23,845.70,847.51,827.25,840.94,52700000,840.94
1981-09-24,840.94,850.65,832.00,835.14,48880000,835.14
1981-09-25,834.47,834.47,815.37,824.01,54390000,824.01
1981-09-28,824.01,844.65,807.46,842.56,61320000,842.56
1981-09-29,842.56,858.83,837.80,847.89,49800000,847.89
1981-09-30,847.89,854.36,839.61,849.98,40700000,849.98
1981-10-01,849.98,855.88,840.47,852.26,41600000,852.26
1981-10-02,852.26,866.34,848.65,860.73,54540000,860.73
1981-10-05,860.73,873.95,854.83,859.87,51290000,859.87
1981-10-06,859.87,870.81,848.74,856.26,45460000,856.26
1981-10-07,856.26,871.58,853.98,868.72,50030000,868.72
1981-10-08,868.72,881.66,862.63,878.14,47090000,878.14
1981-10-09,878.14,885.84,866.34,873.00,50060000,873.00
1981-10-12,873.00,877.76,862.25,869.48,30030000,869.48
1981-10-13,869.48,876.05,859.59,865.58,43360000,865.58
1981-10-14,865.58,866.53,848.46,850.65,40260000,850.65
1981-10-15,850.65,861.49,845.61,856.26,42830000,856.26
1981-10-16,856.26,860.73,846.37,851.69,37800000,851.69
1981-10-19,851.69,853.88,840.09,847.13,41590000,847.13
1981-10-20,847.13,860.06,844.75,851.88,51530000,851.88
1981-10-21,851.88,861.97,846.46,851.03,48490000,851.03
1981-10-22,851.03,854.07,840.85,848.27,40630000,848.27
1981-10-23,847.60,847.60,833.14,837.99,41990000,837.99
1981-10-26,837.99,837.99,823.63,830.96,38210000,830.96
1981-10-27,830.96,846.94,828.01,838.38,53030000,838.38
1981-10-28,838.38,847.89,832.29,837.61,48100000,837.61
1981-10-29,837.61,842.47,826.58,832.95,40070000,832.95
1981-10-30,832.95,854.83,826.96,852.55,59570000,852.55
1981-11-02,855.97,872.53,855.97,866.82,65100000,866.82
1981-11-03,866.82,873.19,859.87,868.72,54620000,868.72
1981-11-04,868.72,876.05,859.30,866.82,53450000,866.82
1981-11-05,866.82,874.14,856.93,859.11,50860000,859.11
1981-11-06,859.11,861.21,847.89,852.45,43270000,852.45
1981-11-09,852.45,861.49,844.65,855.21,48310000,855.21
1981-11-10,855.21,865.58,849.12,853.98,53940000,853.98
1981-11-11,853.98,860.83,849.03,857.12,41920000,857.12
1981-11-12,857.12,869.01,854.07,860.54,55720000,860.54
1981-11-13,860.54,865.20,851.79,855.88,45550000,855.88
1981-11-16,853.79,853.79,839.04,845.03,43740000,845.03
1981-11-17,845.03,853.50,841.23,850.17,43190000,850.17
1981-11-18,850.17,854.26,839.99,844.08,49980000,844.08
1981-11-19,844.08,850.08,834.57,844.75,48890000,844.75
1981-11-20,844.75,858.16,841.80,852.93,52010000,852.93
1981-11-23,852.93,860.92,848.17,851.79,45250000,851.79
1981-11-24,851.79,873.29,850.17,870.24,53200000,870.24
1981-11-25,870.72,884.99,870.72,878.14,58570000,878.14
1981-11-27,878.14,890.89,875.76,885.94,32770000,885.94
1981-11-30,885.94,892.79,878.14,888.98,47580000,888.98
1981-12-01,888.98,896.12,881.37,890.22,53980000,890.22
1981-12-02,890.22,892.41,879.28,882.61,44510000,882.61
1981-12-03,882.61,888.32,875.86,883.85,43770000,883.85
1981-12-04,885.75,898.50,885.75,892.69,55040000,892.69
1981-12-07,892.69,897.17,883.37,886.99,45720000,886.99
1981-12-08,886.99,889.36,875.29,881.75,45140000,881.75
1981-12-09,881.75,891.46,879.19,888.22,44810000,888.22
1981-12-10,888.22,897.74,885.18,892.03,47020000,892.03
1981-12-11,892.03,897.45,883.37,886.51,45850000,886.51
1981-12-14,882.52,882.52,868.72,871.48,44740000,871.48
1981-12-15,871.48,880.33,867.77,875.95,44130000,875.95
1981-12-16,875.95,878.42,865.11,868.72,42770000,868.72
1981-12-17,868.72,874.71,862.82,870.53,47230000,870.53
1981-12-18,870.53,880.71,867.39,875.76,50940000,875.76
1981-12-21,875.76,879.57,868.63,873.10,41290000,873.10
1981-12-22,873.10,878.81,867.77,871.96,48320000,871.96
1981-12-23,871.96,877.28,865.39,869.67,42910000,869.67
1981-12-24,869.67,876.14,866.15,873.38,23940000,873.38
1981-12-28,873.38,878.04,867.77,870.34,28320000,870.34
1981-12-29,870.34,875.67,864.44,868.25,35300000,868.25
1981-12-30,868.25,879.76,865.96,873.10,42960000,873.10
1981-12-31,873.10,880.33,868.91,875.00,40780000,875.00
1982-01-04,875.00,887.37,871.86,882.52,36760000,882.52
1982-01-05,882.52,882.61,862.82,865.30,47510000,865.30
1982-01-06,865.30,868.72,853.41,861.02,51510000,861.02
1982-01-07,861.02,865.39,851.22,861.78,43410000,861.78
1982-01-08,861.78,872.15,858.92,866.53,42050000,866.53
1982-01-11,866.53,872.43,848.55,850.46,51900000,850.46
1982-01-12,850.46,856.07,842.66,847.70,49800000,847.70
1982-01-13,847.70,855.31,835.14,838.95,49130000,838.95
1982-01-14,838.95,848.36,834.09,842.28,42940000,842.28
1982-01-15,842.28,852.64,840.37,847.60,43310000,847.60
1982-01-18,847.60,857.78,838.47,855.12,44920000,855.12
1982-01-19,855.12,861.97,845.22,847.41,45070000,847.41
1982-01-20,847.41,853.50,838.95,845.89,48860000,845.89
1982-01-21,845.89,856.64,842.85,848.27,48610000,848.27
1982-01-22,848.27,853.31,839.80,845.03,44370000,845.03
1982-01-25,845.03,846.75,832.57,842.75,43170000,842.75
1982-01-26,842.75,849.79,836.76,841.51,44870000,841.51
1982-01-27,841.51,848.08,832.67,842.66,50060000,842.66
1982-01-28,845.32,867.20,845.32,864.25,66690000,864.25
1982-01-29,864.25,876.71,859.78,871.10,73400000,871.10
1982-02-01,866.34,866.34,848.08,851.69,47720000,851.69
1982-02-02,851.69,860.83,846.46,852.55,45020000,852.55
1982-02-03,852.55,858.26,841.89,845.03,49560000,845.03
1982-02-04,845.03,852.74,835.71,847.03,53300000,847.03
1982-02-05,847.03,858.26,842.94,851.03,53350000,851.03
1982-02-08,849.70,849.70,830.86,833.43,48500000,833.43
1982-02-09,833.43,838.47,824.11,830.57,54420000,830.57
1982-02-10,830.57,842.09,829.34,836.66,46620000,836.66
1982-02-11,836.66,841.42,827.25,834.67,46730000,834.67
1982-02-12,834.67,841.32,829.24,833.81,37070000,833.81
1982-02-16,833.81,834.67,817.26,831.34,48880000,831.34
1982-02-17,831.34,836.95,822.68,827.63,47660000,827.63
1982-02-18,827.63,836.95,824.01,828.96,60810000,828.96
1982-02-19,828.96,833.33,818.59,824.30,51340000,824.30
1982-02-22,824.30,835.81,809.55,811.26,58310000,811.26
1982-02-23,811.26,817.73,802.23,812.98,60100000,812.98
1982-02-24,812.98,829.72,806.51,826.77,64800000,826.77
1982-02-25,826.77,837.42,820.78,825.82,54160000,825.82
1982-02-26,825.82,831.24,817.83,824.39,43840000,824.39
1982-03-01,824.39,834.28,818.21,828.39,53010000,828.39
1982-03-02,828.39,840.66,821.54,825.82,63800000,825.82
1982-03-03,825.82,826.01,808.69,815.16,70230000,815.16
1982-03-04,815.16,819.82,800.70,807.55,74340000,807.55
1982-03-05,807.55,814.97,799.28,807.36,67440000,807.36
1982-03-08,807.36,819.82,794.52,795.47,67330000,795.47
1982-03-09,795.47,810.79,786.15,803.84,76060000,803.84
1982-03-10,803.84,815.26,797.85,804.89,59440000,804.89
1982-03-11,804.89,814.88,800.51,805.56,52960000,805.56
1982-03-12,805.56,806.32,792.05,797.37,49600000,797.37
1982-03-15,797.37,805.18,789.38,800.99,43370000,800.99
1982-03-16,800.99,808.41,795.57,798.33,48900000,798.33
1982-03-17,798.33,802.70,791.29,795.85,48900000,795.85
1982-03-18,795.85,808.41,795.00,805.27,54270000,805.27
1982-03-19,805.27,811.64,799.75,805.65,46250000,805.65
1982-03-22,805.65,824.01,804.79,819.54,57610000,819.54
1982-03-23,819.54,830.67,817.54,826.67,67130000,826.67
1982-03-24,826.67,831.81,819.92,823.34,49380000,823.34
1982-03-25,823.34,833.71,818.59,827.63,51970000,827.63
1982-03-26,827.44,827.44,814.12,817.92,42400000,817.92
1982-03-29,817.92,826.77,813.17,823.82,37100000,823.82
1982-03-30,823.82,829.72,816.97,824.49,43900000,824.49
1982-03-31,824.49,830.57,818.40,822.77,43300000,822.77
1982-04-01,822.77,836.66,820.49,833.24,57100000,833.24
1982-04-02,833.24,843.23,831.53,838.57,59800000,838.57
1982-04-05,838.57,843.89,830.96,835.33,46900000,835.33
1982-04-06,835.33,842.85,827.91,839.33,43200000,839.33
1982-04-07,839.33,845.03,832.48,836.35,53130000,836.35
1982-04-08,836.35,847.51,833.33,842.94,60190000,842.94
1982-04-12,842.94,847.32,836.38,841.32,46520000,841.32
1982-04-13,841.32,847.89,836.19,841.04,48660000,841.04
1982-04-14,841.04,844.46,831.91,838.09,45150000,838.09
1982-04-15,838.09,842.85,832.38,839.61,45700000,839.61
1982-04-16,839.61,848.36,836.85,843.42,55890000,843.42
1982-04-19,843.42,854.26,838.66,846.08,58470000,846.08
1982-04-20,846.08,848.93,836.38,840.56,54610000,840.56
1982-04-21,840.56,847.70,835.81,843.42,57820000,843.42
1982-04-22,843.70,857.02,843.70,853.12,64470000,853.12
1982-04-23,853.12,865.37,851.79,862.16,71840000,862.16
1982-04-26,862.16,871.19,856.45,865.58,60500000,865.58
1982-04-27,865.58,868.34,853.50,857.50,56480000,857.50
1982-04-28,857.50,861.49,845.99,852.64,50530000,852.64
1982-04-29,852.64,852.93,840.09,844.94,51330000,844.94
1982-04-30,844.94,852.55,841.70,848.36,48200000,848.36
1982-05-03,848.36,852.74,837.52,849.03,46490000,849.03
1982-05-04,849.03,860.16,848.17,854.45,58720000,854.45
1982-05-05,854.45,861.97,848.74,854.45,58860000,854.45
1982-05-06,856.35,867.96,856.35,863.20,67540000,863.20
1982-05-07,863.20,876.52,859.78,869.20,67130000,869.20
1982-05-10,869.20,870.24,857.97,860.92,46300000,860.92
1982-05-11,860.92,870.62,857.31,865.87,54680000,865.87
1982-05-12,865.87,874.52,858.92,865.77,59210000,865.77
1982-05-13,865.77,869.86,855.88,859.11,58230000,859.11
1982-05-14,859.11,864.54,853.88,857.78,49900000,857.78
1982-05-17,857.21,857.21,842.94,845.32,45600000,845.32
1982-05-18,845.32,848.08,836.66,840.85,48970000,840.85
1982-05-19,840.85,845.41,832.57,835.90,48840000,835.90
1982-05-20,835.90,839.71,827.62,832.48,48330000,832.48
1982-05-21,832.48,841.23,829.24,835.90,45260000,835.90
1982-05-24,835.90,840.09,830.10,836.38,38510000,836.38
1982-05-25,836.38,845.32,832.38,834.57,44010000,834.57
1982-05-26,834.57,836.85,824.20,828.77,51250000,828.77
1982-05-27,828.77,832.19,821.06,824.96,44730000,824.96
1982-05-28,824.96,828.86,815.54,819.54,43900000,819.54
1982-06-01,819.54,822.96,811.92,814.97,41650000,814.97
1982-06-02,814.97,822.39,810.88,816.88,49220000,816.88
1982-06-03,816.88,824.30,810.79,816.50,48450000,816.50
1982-06-04,816.50,818.87,802.42,804.98,44110000,804.98
1982-06-07,804.98,809.93,797.09,804.03,44630000,804.03
1982-06-08,804.03,809.84,799.28,802.23,46820000,802.23
1982-06-09,802.23,804.03,789.76,795.57,55770000,795.57
1982-06-10,795.57,803.37,790.53,798.71,50950000,798.71
1982-06-11,803.37,815.92,803.37,809.74,68610000,809.74
1982-06-14,809.74,810.22,798.61,801.85,40100000,801.85
1982-06-15,801.85,805.18,793.38,801.27,44970000,801.27
1982-06-16,801.27,809.17,793.85,796.90,56280000,796.90
1982-06-17,796.90,797.56,787.01,791.48,49230000,791.48
1982-06-18,791.48,793.57,784.53,788.62,53800000,788.62
1982-06-21,788.62,797.85,784.25,789.95,50370000,789.95
1982-06-22,789.95,801.46,787.67,799.66,55290000,799.66
1982-06-23,799.66,815.35,795.76,813.17,62710000,813.17
1982-06-24,813.17,821.63,805.56,810.41,55860000,810.41
1982-06-25,810.41,812.12,800.61,803.08,38740000,803.08
1982-06-28,803.08,816.69,800.51,811.93,40700000,811.93
1982-06-29,811.93,818.40,805.18,812.21,46990000,812.21
1982-06-30,812.21,821.63,807.84,811.93,65280000,811.93
1982-07-01,811.93,814.88,800.04,803.27,47900000,803.27
1982-07-02,803.18,803.18,792.52,796.99,43760000,796.99
1982-07-06,796.99,802.89,789.19,798.90,44350000,798.90
1982-07-07,798.90,804.70,793.19,799.66,46920000,799.66
1982-07-08,799.66,807.17,787.39,804.98,63270000,804.98
1982-07-09,804.98,818.59,803.37,814.12,65870000,814.12
1982-07-12,814.69,830.10,814.69,824.87,74690000,824.87
1982-07-13,824.87,832.95,816.97,824.20,66170000,824.20
1982-07-14,824.20,831.62,815.26,828.39,58160000,828.39
1982-07-15,828.39,836.57,821.25,827.34,61090000,827.34
1982-07-16,827.34,837.33,819.92,828.67,58740000,828.67
1982-07-19,828.67,836.66,822.68,826.10,53030000,826.10
1982-07-20,826.10,837.71,820.02,833.43,61060000,833.43
1982-07-21,833.43,843.80,828.20,832.19,66770000,832.19
1982-07-22,832.19,839.71,823.71,832.00,53870000,832.00
1982-07-23,832.00,838.47,824.68,830.57,47280000,830.57
1982-07-26,830.57,833.24,820.59,825.44,37740000,825.44
1982-07-27,825.44,831.05,818.02,822.77,45740000,822.77
1982-07-28,822.77,823.44,807.65,811.83,53830000,811.83
1982-07-29,811.83,817.54,801.46,812.21,55680000,812.21
1982-07-30,812.21,817.64,806.13,808.60,39270000,808.60
1982-08-02,808.60,824.11,807.84,822.11,53460000,822.11
1982-08-03,822.11,831.43,815.26,816.40,60480000,816.40
1982-08-04,815.35,815.35,800.89,803.46,53440000,803.46
1982-08-05,803.46,804.41,789.76,795.85,54700000,795.85
1982-08-06,795.85,798.99,781.77,784.34,48660000,784.34
1982-08-09,784.34,784.34,769.98,780.35,54560000,780.35
1982-08-10,780.35,789.10,775.68,779.30,52680000,779.30
1982-08-11,779.30,783.96,772.17,777.21,49040000,777.21
1982-08-12,777.21,786.15,773.59,776.92,50080000,776.92
1982-08-13,776.92,790.62,774.54,788.05,44720000,788.05
1982-08-16,788.53,803.84,788.53,792.43,55420000,792.43
1982-08-17,796.14,832.76,796.14,831.24,92860000,831.24
1982-08-18,831.24,858.54,826.10,829.43,132690000,829.43
1982-08-19,829.43,848.93,824.49,838.57,78270000,838.57
1982-08-20,840.85,871.19,840.85,869.29,95890000,869.29
1982-08-23,869.29,894.22,861.68,891.17,110310000,891.17
1982-08-24,891.17,893.36,869.01,874.90,121650000,874.90
1982-08-25,874.90,900.97,867.87,884.89,106200000,884.89
1982-08-26,884.89,908.96,882.61,892.41,137330000,892.41
1982-08-27,892.41,893.84,874.14,883.47,74410000,883.47
1982-08-30,883.47,895.42,872.42,893.30,59560000,893.30
1982-08-31,893.30,910.96,887.97,901.31,86360000,901.31
1982-09-01,901.31,911.33,890.91,895.05,82830000,895.05
1982-09-02,895.05,913.17,888.70,909.40,74740000,909.40
1982-09-03,913.54,940.49,913.54,925.13,130910000,925.13
1982-09-07,925.13,928.35,906.92,914.28,68960000,914.28
1982-09-08,914.28,927.34,906.82,915.75,77960000,915.75
1982-09-09,915.75,925.31,906.27,912.53,73090000,912.53
1982-09-10,912.53,912.90,897.08,906.82,71080000,906.82
1982-09-13,906.82,921.08,898.36,918.69,59520000,918.69
1982-09-14,918.69,933.13,914.92,923.01,83070000,923.01
1982-09-15,923.01,933.13,915.56,930.46,69680000,930.46
1982-09-16,930.46,938.47,922.46,927.80,78900000,927.80
1982-09-17,927.80,931.29,912.71,916.94,63950000,916.94
1982-09-20,916.94,921.45,904.71,916.30,58520000,916.30
1982-09-21,916.30,937.09,913.91,934.79,82920000,934.79
1982-09-22,934.79,951.16,924.67,927.61,113150000,927.61
1982-09-23,927.61,933.50,915.38,925.77,68260000,925.77
1982-09-24,925.77,926.42,913.45,919.52,54600000,919.52
1982-09-27,919.52,925.04,909.86,920.90,44840000,920.90
1982-09-28,920.90,930.74,916.02,919.33,65900000,919.33
1982-09-29,919.33,920.71,901.12,906.27,62550000,906.27
1982-09-30,906.27,908.20,891.28,896.25,62610000,896.25
1982-10-01,896.25,910.87,892.02,907.74,65000000,907.74
1982-10-04,907.74,908.57,892.02,903.61,55650000,903.61
1982-10-05,903.61,917.77,899.47,907.19,69770000,907.19
1982-10-06,907.74,946.38,907.74,944.26,93570000,944.26
1982-10-07,950.24,972.87,950.24,965.97,147070000,965.97
1982-10-08,965.97,992.92,961.64,986.85,122250000,986.85
1982-10-11,991.54,1027.59,991.54,1012.79,138530000,1012.79
1982-10-12,1012.79,1026.95,992.00,1003.68,126310000,1003.68
1982-10-13,1003.68,1033.57,991.63,1015.18,139800000,1015.18
1982-10-14,1015.18,1020.97,991.17,996.87,107530000,996.87
1982-10-15,996.87,1003.86,981.88,993.10,80290000,993.10
1982-10-18,993.10,1023.45,991.63,1019.22,83790000,1019.22
1982-10-19,1019.22,1031.09,1001.66,1013.80,100850000,1013.80
1982-10-20,1013.80,1035.23,1005.98,1034.12,98680000,1034.12
1982-10-21,1034.12,1049.12,1018.40,1036.98,122460000,1036.98
1982-10-22,1036.98,1051.88,1024.37,1031.46,101120000,1031.46
1982-10-25,1018.76,1018.76,991.91,995.13,83720000,995.13
1982-10-26,995.13,1011.13,975.90,1006.07,102080000,1006.07
1982-10-27,1006.07,1019.87,996.87,1006.35,81670000,1006.35
1982-10-28,1006.35,1011.87,989.33,990.99,73590000,990.99
1982-10-29,990.99,999.45,977.92,991.72,74830000,991.72
1982-11-01,991.72,1009.01,983.72,1005.70,73530000,1005.70
1982-11-02,1007.45,1036.98,1007.45,1022.08,104770000,1022.08
1982-11-03,1022.08,1068.16,1021.71,1065.49,137010000,1065.49
1982-11-04,1065.49,1078.46,1042.59,1050.22,149350000,1050.22
1982-11-05,1050.22,1061.17,1040.65,1051.78,96550000,1051.78
1982-11-08,1048.57,1048.57,1029.25,1037.44,75240000,1037.44
1982-11-09,1037.44,1065.86,1034.86,1060.25,111220000,1060.25
1982-11-10,1060.25,1078.27,1037.71,1044.52,113240000,1044.52
1982-11-11,1044.52,1057.03,1030.35,1054.73,78410000,1054.73
1982-11-12,1054.73,1060.52,1035.60,1039.92,95080000,1039.92
1982-11-15,1032.56,1032.56,1012.60,1021.43,78900000,1021.43
1982-11-16,1019.68,1019.68,993.10,1008.00,102910000,1008.00
1982-11-17,1012.05,1032.74,1012.05,1027.50,84440000,1027.50
1982-11-18,1027.50,1040.47,1020.05,1032.10,77620000,1032.10
1982-11-19,1032.10,1042.86,1017.11,1021.25,70310000,1021.25
1982-11-22,1021.25,1024.01,997.42,1000.00,74960000,1000.00
1982-11-23,1000.00,1007.63,986.66,990.99,72920000,990.99
1982-11-24,990.99,1007.36,988.23,1000.00,67220000,1000.00
1982-11-26,1000.00,1012.60,998.53,1007.36,38810000,1007.36
1982-11-29,1007.36,1014.72,993.84,1002.85,61080000,1002.85
1982-11-30,1002.85,1042.40,998.34,1039.28,93470000,1039.28
1982-12-01,1039.28,1055.00,1025.57,1031.09,107850000,1031.09
1982-12-02,1031.09,1047.37,1027.04,1033.11,77600000,1033.11
1982-12-03,1033.11,1046.82,1027.04,1031.36,71540000,1031.36
1982-12-06,1031.36,1061.26,1020.88,1055.65,83880000,1055.65
1982-12-07,1055.65,1071.10,1045.07,1056.94,111620000,1056.94
1982-12-08,1056.94,1069.72,1041.30,1047.09,97430000,1047.09
1982-12-09,1047.09,1049.39,1020.79,1027.96,90320000,1027.96
1982-12-10,1027.96,1038.36,1009.47,1018.76,86430000,1018.76
1982-12-13,1018.76,1030.91,1013.34,1024.28,63140000,1024.28
1982-12-14,1024.28,1047.28,1006.99,1009.38,98380000,1009.38
1982-12-15,1009.38,1013.52,985.74,992.64,81030000,992.64
1982-12-16,992.64,1004.42,983.35,990.25,73680000,990.25
1982-12-17,990.25,1018.12,989.24,1011.50,76010000,1011.50
1982-12-20,1011.50,1022.63,998.44,1004.51,62210000,1004.51
1982-12-21,1004.51,1036.33,998.53,1030.26,78010000,1030.26
1982-12-22,1030.26,1047.19,1021.62,1035.04,83470000,1035.04
1982-12-23,1035.04,1051.51,1032.19,1045.07,62880000,1045.07
1982-12-27,1045.07,1076.07,1043.60,1070.55,64690000,1070.55
1982-12-28,1070.55,1077.91,1053.44,1058.87,58610000,1058.87
1982-12-29,1058.87,1069.35,1050.68,1059.60,54810000,1059.60
1982-12-30,1059.60,1066.13,1043.60,1047.37,56380000,1047.37
1982-12-31,1047.37,1055.56,1041.84,1046.54,42110000,1046.54
1983-01-03,1046.54,1057.21,1022.17,1027.04,59080000,1027.04
1983-01-04,1027.04,1047.46,1020.24,1046.08,75530000,1046.08
1983-01-05,1046.08,1056.75,1033.94,1044.89,95390000,1044.89
1983-01-06,1044.89,1081.95,1042.40,1070.92,129410000,1070.92
1983-01-07,1070.92,1091.34,1063.19,1076.07,127290000,1076.07
1983-01-10,1076.07,1099.98,1065.12,1092.35,101890000,1092.35
1983-01-11,1092.35,1097.50,1076.07,1083.79,98250000,1083.79
1983-01-12,1083.79,1105.13,1075.88,1083.61,109850000,1083.61
1983-01-13,1083.61,1091.06,1068.80,1073.95,77030000,1073.95
1983-01-14,1073.95,1089.04,1070.36,1080.85,86480000,1080.85
1983-01-17,1080.85,1098.60,1077.35,1084.81,89210000,1084.81
1983-01-18,1084.81,1089.22,1068.06,1079.65,78380000,1079.65
1983-01-19,1079.65,1082.97,1057.12,1068.06,80900000,1068.06
1983-01-20,1068.06,1080.39,1060.15,1070.82,82790000,1070.82
1983-01-21,1070.46,1070.46,1045.16,1052.98,77110000,1052.98
1983-01-24,1039.28,1039.28,1013.43,1030.17,90800000,1030.17
1983-01-25,1030.17,1048.93,1028.61,1042.03,79740000,1042.03
1983-01-26,1042.03,1050.31,1027.78,1037.99,73720000,1037.99
1983-01-27,1037.99,1068.16,1037.35,1063.65,88120000,1063.65
1983-01-28,1063.65,1080.57,1056.66,1064.75,89490000,1064.75
1983-01-31,1064.75,1079.75,1055.83,1075.70,67140000,1075.70
1983-02-01,1075.70,1082.78,1057.58,1059.79,82750000,1059.79
1983-02-02,1059.79,1070.09,1046.82,1062.64,77220000,1062.64
1983-02-03,1062.64,1075.06,1057.03,1064.66,78890000,1064.66
1983-02-04,1064.66,1081.13,1056.75,1077.91,87000000,1077.91
1983-02-07,1077.91,1097.04,1073.77,1087.10,86030000,1087.10
1983-02-08,1087.10,1091.70,1068.71,1075.33,76580000,1075.33
1983-02-09,1075.33,1081.59,1058.13,1067.42,84520000,1067.42
1983-02-10,1067.88,1094.83,1067.88,1087.75,93510000,1087.75
1983-02-11,1087.75,1100.82,1080.17,1086.50,86700000,1086.50
1983-02-14,1086.50,1103.33,1080.64,1097.10,72640000,1097.10
1983-02-15,1097.10,1107.61,1086.22,1093.10,89040000,1093.10
1983-02-16,1093.10,1103.70,1083.43,1087.43,82100000,1087.43
1983-02-17,1087.43,1096.35,1075.52,1088.91,74930000,1088.91
1983-02-18,1088.91,1099.42,1079.99,1092.82,77420000,1092.82
1983-02-22,1092.82,1097.72,1074.01,1080.40,84080000,1080.40
1983-02-23,1080.40,1100.14,1077.69,1096.94,84100000,1096.94
1983-02-24,1100.62,1126.74,1100.62,1121.81,113220000,1121.81
1983-02-25,1121.81,1135.26,1115.13,1120.94,100970000,1120.94
1983-02-28,1120.94,1128.58,1105.26,1112.16,83750000,1112.16
1983-03-01,1112.16,1139.22,1110.20,1130.71,103750000,1130.71
1983-03-02,1130.71,1144.45,1121.90,1135.06,112600000,1135.06
1983-03-03,1135.06,1151.12,1128.39,1138.06,114440000,1138.06
1983-03-04,1138.06,1146.28,1125.58,1140.96,90930000,1140.96
1983-03-07,1140.96,1149.67,1128.19,1141.74,84020000,1141.74
1983-03-08,1141.74,1143.00,1117.55,1119.78,79410000,1119.78
1983-03-09,1119.78,1136.42,1112.04,1132.64,84250000,1132.64
1983-03-10,1132.64,1145.22,1116.49,1120.94,95410000,1120.94
1983-03-11,1120.94,1127.61,1107.97,1117.74,67240000,1117.74
1983-03-14,1117.74,1124.61,1105.07,1114.45,61890000,1114.45
1983-03-15,1114.45,1126.84,1109.62,1124.52,62410000,1124.52
1983-03-16,1124.52,1134.77,1111.46,1116.00,83570000,1116.00
1983-03-17,1116.00,1123.55,1108.07,1116.97,70290000,1116.97
1983-03-18,1116.97,1128.00,1109.71,1117.74,75110000,1117.74
1983-03-21,1117.74,1130.32,1109.33,1125.29,72160000,1125.29
1983-03-22,1125.29,1135.74,1118.61,1122.97,79610000,1122.97
1983-03-23,1122.97,1147.83,1121.81,1140.87,94980000,1140.87
1983-03-24,1140.87,1154.41,1134.48,1145.90,92340000,1145.90
1983-03-25,1145.90,1153.83,1132.64,1140.09,77330000,1140.09
1983-03-28,1140.09,1145.80,1126.84,1133.32,58510000,1133.32
1983-03-29,1133.32,1142.80,1125.39,1131.19,65300000,1131.19
1983-03-30,1131.19,1146.67,1129.64,1143.29,75800000,1143.29
1983-03-31,1143.29,1158.48,1125.29,1130.03,100570000,1130.03
1983-04-04,1130.03,1133.03,1115.13,1127.61,66010000,1127.61
1983-04-05,1127.61,1137.58,1116.39,1120.16,76810000,1120.16
1983-04-06,1120.16,1122.48,1102.17,1113.49,77140000,1113.49
1983-04-07,1113.49,1123.36,1106.71,1117.65,69480000,1117.65
1983-04-08,1117.65,1128.87,1109.52,1124.71,67710000,1124.71
1983-04-11,1127.23,1144.54,1127.23,1141.83,81440000,1141.83
1983-04-12,1141.83,1151.80,1134.09,1145.32,79900000,1145.32
1983-04-13,1145.32,1165.34,1142.22,1156.64,100520000,1156.64
1983-04-14,1156.64,1171.05,1146.67,1165.25,90160000,1165.25
1983-04-15,1165.25,1177.05,1159.06,1171.34,89590000,1171.34
1983-04-18,1171.34,1187.89,1164.57,1183.24,88560000,1183.24
1983-04-19,1183.24,1187.98,1166.22,1174.54,91210000,1174.54
1983-04-20,1174.54,1197.56,1170.47,1191.47,110240000,1191.47
1983-04-21,1191.47,1202.11,1180.92,1188.27,106170000,1188.27
1983-04-22,1188.27,1204.62,1184.21,1196.30,92270000,1196.30
1983-04-25,1196.30,1206.75,1183.24,1187.21,90150000,1187.21
1983-04-26,1187.21,1210.82,1177.92,1209.46,91210000,1209.46
1983-04-27,1209.46,1225.04,1197.37,1208.40,118140000,1208.40
1983-04-28,1208.40,1226.97,1201.04,1219.52,94410000,1219.52
1983-04-29,1219.52,1235.49,1208.59,1226.20,105750000,1226.20
1983-05-02,1225.43,1225.43,1197.27,1204.33,88170000,1204.33
1983-05-03,1204.33,1214.11,1188.37,1208.01,89550000,1208.01
1983-05-04,1208.01,1227.94,1198.63,1212.65,101690000,1212.65
1983-05-05,1212.65,1225.81,1202.40,1219.72,107860000,1219.72
1983-05-06,1219.72,1244.49,1217.69,1232.59,128200000,1232.59
1983-05-09,1232.59,1241.29,1219.04,1228.23,93670000,1228.23
1983-05-10,1228.23,1240.03,1220.49,1229.68,104010000,1229.68
1983-05-11,1229.68,1234.42,1210.72,1219.72,99820000,1219.72
1983-05-12,1219.72,1226.59,1204.82,1214.40,84060000,1214.40
1983-05-13,1214.40,1228.04,1209.17,1218.75,83110000,1218.75
1983-05-16,1209.95,1209.95,1190.21,1202.98,76250000,1202.98
1983-05-17,1202.98,1211.88,1193.30,1205.79,79510000,1205.79
1983-05-18,1205.79,1225.04,1196.98,1203.56,99780000,1203.56
1983-05-19,1203.56,1208.49,1186.15,1191.37,83260000,1191.37
1983-05-20,1191.37,1197.27,1179.08,1190.02,73150000,1190.02
1983-05-23,1190.02,1205.40,1174.25,1200.56,84960000,1200.56
1983-05-24,1200.56,1224.07,1199.21,1219.04,109850000,1219.04
1983-05-25,1219.04,1234.04,1207.62,1229.01,121050000,1229.01
1983-05-26,1229.01,1237.04,1215.17,1223.49,94980000,1223.49
1983-05-27,1223.49,1229.20,1209.95,1216.14,76290000,1216.14
1983-05-31,1216.14,1217.59,1191.95,1199.98,73910000,1199.98
1983-06-01,1199.98,1208.30,1187.69,1202.21,84460000,1202.21
1983-06-02,1202.21,1218.15,1195.01,1211.44,89750000,1211.44
1983-06-03,1211.44,1222.46,1204.23,1213.04,83110000,1213.04
1983-06-06,1213.04,1223.26,1203.83,1214.24,87670000,1214.24
1983-06-07,1214.24,1218.15,1193.21,1194.91,88550000,1194.91
1983-06-08,1194.91,1199.52,1179.59,1185.50,96600000,1185.50
1983-06-09,1185.50,1196.71,1176.78,1189.00,87440000,1189.00
1983-06-10,1189.00,1204.53,1187.30,1196.11,78470000,1196.11
1983-06-13,1199.12,1223.46,1199.12,1220.55,90700000,1220.55
1983-06-14,1220.55,1237.28,1214.64,1227.26,97710000,1227.26
1983-06-15,1227.26,1240.18,1216.85,1237.28,93410000,1237.28
1983-06-16,1237.28,1259.82,1236.08,1248.30,124560000,1248.30
1983-06-17,1248.30,1260.72,1232.87,1242.19,93630000,1242.19
1983-06-20,1242.19,1258.61,1230.77,1239.18,84270000,1239.18
1983-06-21,1239.18,1253.00,1228.27,1247.40,102880000,1247.40
1983-06-22,1247.40,1258.21,1234.27,1245.69,110270000,1245.69
1983-06-23,1245.69,1250.60,1231.67,1241.79,89590000,1241.79
1983-06-24,1241.79,1250.20,1229.87,1241.69,80810000,1241.69
1983-06-27,1241.69,1246.29,1221.85,1229.47,69360000,1229.47
1983-06-28,1229.47,1237.68,1205.83,1209.23,82730000,1209.23
1983-06-29,1209.23,1222.16,1201.22,1213.84,81580000,1213.84
1983-06-30,1213.84,1229.27,1209.54,1221.96,76310000,1221.96
1983-07-01,1221.96,1231.07,1213.94,1225.26,65110000,1225.26
1983-07-05,1217.25,1217.25,1200.22,1208.53,67320000,1208.53
1983-07-06,1208.53,1224.46,1202.72,1220.65,85670000,1220.65
1983-07-07,1220.65,1227.26,1203.33,1210.44,97130000,1210.44
1983-07-08,1210.44,1218.95,1201.52,1207.23,66520000,1207.23
1983-07-11,1207.23,1221.96,1205.53,1215.54,61610000,1215.54
1983-07-12,1215.54,1218.35,1194.11,1198.52,70220000,1198.52
1983-07-13,1198.52,1205.83,1189.40,1197.82,68900000,1197.82
1983-07-14,1197.82,1215.04,1195.11,1204.33,83500000,1204.33
1983-07-15,1204.33,1205.73,1187.10,1192.31,63160000,1192.31
1983-07-18,1192.31,1197.62,1179.79,1189.90,69110000,1189.90
1983-07-19,1189.90,1205.13,1188.40,1197.12,74030000,1197.12
1983-07-20,1206.03,1230.57,1206.03,1227.86,109310000,1227.86
1983-07-21,1227.86,1238.48,1217.35,1229.37,101830000,1229.37
1983-07-22,1229.37,1238.18,1220.45,1231.17,68850000,1231.17
1983-07-25,1231.17,1239.78,1217.45,1232.87,73680000,1232.87
1983-07-26,1232.87,1250.00,1226.46,1243.69,91280000,1243.69
1983-07-27,1243.69,1258.51,1225.86,1230.47,99290000,1230.47
1983-07-28,1230.47,1236.58,1211.74,1216.35,78410000,1216.35
1983-07-29,1216.35,1216.75,1188.10,1199.22,95240000,1199.22
1983-08-01,1199.22,1204.33,1183.79,1194.21,77210000,1194.21
1983-08-02,1194.21,1202.52,1183.89,1188.00,74460000,1188.00
1983-08-03,1188.00,1203.73,1179.29,1197.82,80370000,1197.82
1983-08-04,1197.82,1200.52,1166.57,1183.09,100870000,1183.09
1983-08-05,1183.09,1191.91,1173.58,1183.29,67850000,1183.29
1983-08-08,1180.19,1180.19,1157.55,1163.06,71460000,1163.06
1983-08-09,1163.06,1177.28,1152.14,1168.27,81420000,1168.27
1983-08-10,1168.27,1182.19,1157.25,1175.98,82900000,1175.98
1983-08-11,1175.98,1185.87,1165.55,1174.39,70630000,1174.39
1983-08-12,1174.39,1189.63,1169.82,1182.83,71840000,1182.83
1983-08-15,1186.69,1208.74,1186.69,1193.50,83200000,1193.50
1983-08-16,1193.50,1199.70,1180.49,1190.45,71780000,1190.45
1983-08-17,1190.45,1212.09,1186.28,1206.54,87800000,1206.54
1983-08-18,1206.54,1215.45,1188.52,1192.48,82280000,1192.48
1983-08-19,1192.48,1200.51,1183.64,1194.21,58950000,1194.21
1983-08-22,1194.21,1216.26,1191.36,1203.15,76420000,1203.15
1983-08-23,1203.15,1205.49,1186.38,1192.89,66800000,1192.89
1983-08-24,1192.89,1199.80,1179.67,1184.25,72200000,1184.25
1983-08-25,1184.25,1195.22,1173.27,1185.06,70140000,1185.06
1983-08-26,1185.06,1196.95,1174.59,1192.07,61650000,1192.07
1983-08-29,1192.07,1198.37,1178.15,1194.11,53030000,1194.11
1983-08-30,1194.11,1204.37,1187.20,1196.04,62370000,1196.04
1983-08-31,1196.04,1219.82,1191.16,1216.16,80800000,1216.16
1983-09-01,1216.16,1221.24,1197.36,1206.81,76120000,1206.81
1983-09-02,1206.81,1221.34,1204.17,1215.45,59300000,1215.45
1983-09-06,1222.05,1244.11,1222.05,1238.72,87500000,1238.72
1983-09-07,1238.72,1253.96,1229.27,1244.11,94240000,1244.11
1983-09-08,1244.11,1252.95,1232.83,1246.14,79250000,1246.14
1983-09-09,1246.14,1252.74,1233.33,1239.74,77990000,1239.74
1983-09-12,1239.74,1262.80,1225.00,1229.07,114020000,1229.07
1983-09-13,1229.07,1233.43,1214.63,1224.09,73970000,1224.09
1983-09-14,1224.09,1233.94,1218.80,1229.47,73370000,1229.47
1983-09-15,1229.47,1232.83,1213.01,1215.04,70420000,1215.04
1983-09-16,1215.04,1232.72,1210.16,1225.71,75530000,1225.71
1983-09-19,1225.71,1242.68,1221.24,1233.94,85630000,1233.94
1983-09-20,1233.94,1257.01,1233.64,1249.19,103050000,1249.19
1983-09-21,1249.19,1255.89,1236.79,1243.29,91280000,1243.29
1983-09-22,1243.29,1261.28,1236.79,1257.52,97050000,1257.52
1983-09-23,1257.52,1265.55,1246.24,1255.59,93180000,1255.59
1983-09-26,1255.59,1270.73,1247.56,1260.77,86400000,1260.77
1983-09-27,1259.25,1259.25,1239.33,1247.97,81100000,1247.97
1983-09-28,1247.97,1253.45,1234.35,1241.97,75820000,1241.97
1983-09-29,1241.97,1252.03,1236.08,1240.14,73730000,1240.14
1983-09-30,1240.14,1242.89,1224.59,1233.13,70860000,1233.13
1983-10-03,1233.13,1237.70,1216.26,1231.30,77230000,1231.30
1983-10-04,1231.30,1247.56,1225.71,1236.69,90270000,1236.69
1983-10-05,1236.69,1254.88,1228.96,1250.20,101710000,1250.20
1983-10-06,1250.20,1272.15,1246.95,1268.80,118270000,1268.80
1983-10-07,1268.80,1280.28,1262.60,1272.15,103630000,1272.15
1983-10-10,1272.15,1286.69,1261.59,1284.65,67050000,1284.65
1983-10-11,1284.65,1285.26,1261.89,1265.14,79510000,1265.14
1983-10-12,1265.14,1273.07,1252.95,1259.65,75630000,1259.65
1983-10-13,1259.65,1270.63,1250.51,1261.38,67750000,1261.38
1983-10-14,1261.38,1270.12,1251.83,1263.52,71600000,1263.52
1983-10-17,1263.52,1278.66,1256.20,1268.70,77730000,1268.70
1983-10-18,1268.70,1272.76,1245.53,1250.81,91080000,1250.81
1983-10-19,1250.81,1255.28,1229.37,1246.75,107790000,1246.75
1983-10-20,1246.75,1258.74,1241.06,1251.52,86000000,1251.52
1983-10-21,1251.52,1260.77,1231.61,1248.88,91640000,1248.88
1983-10-24,1248.88,1252.54,1227.74,1248.98,85420000,1248.98
1983-10-25,1248.98,1263.41,1245.22,1252.44,82530000,1252.44
1983-10-26,1252.44,1259.15,1238.62,1243.80,79570000,1243.80
1983-10-27,1243.80,1249.09,1230.49,1242.07,79570000,1242.07
1983-10-28,1242.07,1248.68,1217.07,1223.48,81180000,1223.48
1983-10-31,1223.48,1236.48,1214.63,1225.20,79460000,1225.20
1983-11-01,1225.20,1233.94,1210.47,1229.27,84460000,1229.27
1983-11-02,1229.27,1244.11,1220.83,1237.30,95210000,1237.30
1983-11-03,1237.30,1242.68,1222.76,1227.13,85350000,1227.13
1983-11-04,1227.13,1227.74,1211.89,1218.29,72080000,1218.29
1983-11-07,1218.29,1226.52,1209.35,1214.84,69400000,1214.84
1983-11-08,1214.84,1222.05,1208.74,1214.94,64900000,1214.94
1983-11-09,1214.94,1235.47,1212.20,1232.52,83100000,1232.52
1983-11-10,1232.52,1245.83,1226.83,1235.87,88730000,1235.87
1983-11-11,1235.87,1253.56,1230.79,1250.20,74270000,1250.20
1983-11-14,1250.20,1265.04,1244.61,1254.07,86880000,1254.07
1983-11-15,1254.07,1260.87,1242.28,1247.95,77840000,1247.95
1983-11-16,1247.95,1260.47,1242.07,1251.32,83380000,1251.32
1983-11-17,1251.32,1262.09,1243.19,1254.67,80740000,1254.67
1983-11-18,1254.67,1260.77,1240.35,1251.02,88280000,1251.02
1983-11-21,1251.02,1272.36,1248.17,1268.80,97740000,1268.80
1983-11-22,1268.80,1287.80,1262.91,1275.81,117550000,1275.81
1983-11-23,1275.81,1284.55,1265.04,1275.61,108080000,1275.61
1983-11-25,1275.61,1282.22,1268.80,1277.44,57820000,1277.44
1983-11-28,1277.44,1279.78,1263.11,1269.82,78210000,1269.82
1983-11-29,1269.82,1290.95,1264.22,1287.19,100460000,1287.19
1983-11-30,1287.19,1296.95,1271.04,1276.02,120130000,1276.02
1983-12-01,1276.02,1285.47,1265.45,1275.10,106970000,1275.10
1983-12-02,1275.10,1281.30,1259.76,1265.24,93960000,1265.24
1983-12-05,1265.24,1275.41,1256.40,1270.53,88330000,1270.53
1983-12-06,1270.53,1281.30,1262.80,1269.31,89690000,1269.31
1983-12-07,1269.31,1282.42,1263.21,1273.78,105670000,1273.78
1983-12-08,1273.78,1278.15,1256.91,1261.89,96530000,1261.89
1983-12-09,1261.89,1268.09,1252.03,1260.06,98280000,1260.06
1983-12-12,1260.06,1269.11,1248.78,1261.59,77340000,1261.59
1983-12-13,1261.59,1267.17,1250.81,1255.89,93500000,1255.89
1983-12-14,1255.89,1261.38,1241.77,1246.65,85430000,1246.65
1983-12-15,1246.65,1250.20,1231.20,1236.79,88300000,1236.79
1983-12-16,1236.79,1248.27,1231.40,1242.17,81030000,1242.17
1983-12-19,1242.17,1254.88,1238.21,1244.61,75180000,1244.61
1983-12-20,1244.61,1251.93,1236.79,1241.97,83740000,1241.97
1983-12-21,1241.97,1260.26,1240.24,1254.98,108080000,1254.98
1983-12-22,1254.98,1265.24,1246.65,1253.66,106260000,1253.66
1983-12-23,1253.66,1259.25,1241.97,1250.51,62710000,1250.51
1983-12-27,1250.51,1267.28,1249.80,1263.72,63800000,1263.72
1983-12-28,1263.72,1268.90,1254.17,1263.21,85660000,1263.21
1983-12-29,1263.21,1273.88,1256.30,1260.16,86560000,1260.16
1983-12-30,1260.16,1265.24,1253.15,1258.64,71840000,1258.64
1984-01-03,1258.64,1264.13,1247.46,1252.74,71340000,1252.74
1984-01-04,1252.74,1271.36,1246.55,1269.05,112980000,1269.05
1984-01-05,1269.05,1290.72,1268.74,1282.24,159990000,1282.24
1984-01-06,1282.24,1293.66,1271.78,1286.64,137590000,1286.64
1984-01-09,1286.64,1295.33,1275.86,1286.22,107100000,1286.22
1984-01-10,1286.22,1295.44,1273.97,1278.48,109570000,1278.48
1984-01-11,1278.48,1284.13,1267.59,1277.32,98660000,1277.32
1984-01-12,1277.32,1287.90,1271.78,1279.31,99410000,1279.31
1984-01-13,1279.31,1289.57,1262.98,1270.10,101790000,1270.10
1984-01-16,1270.10,1275.96,1259.53,1267.59,93790000,1267.59
1984-01-17,1267.59,1275.75,1260.89,1271.46,92750000,1271.46
1984-01-18,1271.46,1280.36,1261.93,1269.37,109010000,1269.37
1984-01-19,1269.37,1276.17,1259.32,1266.02,98340000,1266.02
1984-01-20,1266.02,1270.94,1252.30,1259.11,93360000,1259.11
1984-01-23,1259.11,1259.42,1240.05,1244.45,82010000,1244.45
1984-01-24,1244.45,1251.57,1234.61,1242.88,103050000,1242.88
1984-01-25,1242.88,1255.44,1227.39,1231.89,113470000,1231.89
1984-01-26,1231.89,1242.57,1222.78,1229.69,111100000,1229.69
1984-01-27,1229.69,1238.69,1218.91,1230.00,103720000,1230.00
1984-01-30,1230.00,1239.64,1212.42,1221.52,103120000,1221.52
1984-01-31,1221.52,1231.68,1209.59,1220.58,113510000,1220.58
1984-02-01,1220.58,1226.34,1203.31,1212.31,107100000,1212.31
1984-02-02,1212.31,1223.93,1198.49,1213.88,111330000,1213.88
1984-02-03,1213.88,1226.55,1192.00,1197.03,109100000,1197.03
1984-02-06,1193.15,1193.15,1167.92,1174.31,109090000,1174.31
1984-02-07,1174.31,1187.29,1161.12,1180.49,107640000,1180.49
1984-02-08,1180.49,1188.76,1151.28,1156.30,96890000,1156.30
1984-02-09,1156.30,1167.29,1139.03,1152.74,128190000,1152.74
1984-02-10,1152.74,1167.92,1149.92,1160.70,92220000,1160.70
1984-02-13,1160.70,1164.05,1139.97,1150.13,78460000,1150.13
1984-02-14,1150.13,1170.54,1147.09,1163.84,91800000,1163.84
1984-02-15,1163.84,1175.67,1154.31,1158.71,94870000,1158.71
1984-02-16,1158.71,1164.99,1143.74,1154.94,81750000,1154.94
1984-02-17,1154.94,1164.36,1141.23,1148.87,76600000,1148.87
1984-02-21,1148.87,1153.79,1134.00,1139.34,71890000,1139.34
1984-02-22,1139.34,1145.83,1128.66,1134.21,90080000,1134.21
1984-02-23,1134.21,1142.38,1114.95,1134.63,100220000,1134.63
1984-02-24,1137.04,1167.09,1137.04,1165.10,102620000,1165.10
1984-02-27,1165.10,1186.66,1156.41,1179.96,99140000,1179.96
1984-02-28,1177.45,1177.45,1150.34,1157.14,91010000,1157.14
1984-02-29,1157.14,1171.38,1146.46,1154.63,92810000,1154.63
1984-03-01,1154.63,1166.46,1146.25,1159.44,82010000,1159.44
1984-03-02,1163.21,1181.01,1163.21,1171.48,108270000,1171.48
1984-03-05,1171.48,1174.31,1158.50,1165.20,69870000,1165.20
1984-03-06,1165.20,1171.59,1148.24,1152.53,83590000,1152.53
1984-03-07,1152.53,1153.27,1131.70,1143.63,90080000,1143.63
1984-03-08,1143.63,1155.46,1136.10,1147.09,80630000,1147.09
1984-03-09,1147.09,1149.29,1132.54,1139.76,73170000,1139.76
1984-03-12,1139.76,1160.80,1136.52,1155.36,84470000,1155.36
1984-03-13,1156.09,1176.51,1156.09,1164.78,102600000,1164.78
1984-03-14,1164.78,1173.68,1155.67,1166.04,77250000,1166.04
1984-03-15,1166.04,1177.24,1159.23,1167.40,79520000,1167.40
1984-03-16,1176.19,1197.24,1176.19,1184.36,118000000,1184.36
1984-03-19,1179.02,1179.02,1163.00,1171.38,64060000,1171.38
1984-03-20,1171.38,1184.15,1166.25,1175.77,86460000,1175.77
1984-03-21,1175.77,1181.95,1165.62,1170.85,87170000,1170.85
1984-03-22,1170.85,1170.85,1150.75,1155.88,87340000,1155.88
1984-03-23,1155.88,1161.54,1145.31,1154.84,79760000,1154.84
1984-03-26,1154.84,1161.96,1146.25,1152.95,69070000,1152.95
1984-03-27,1152.95,1162.27,1145.62,1154.31,73670000,1154.31
1984-03-28,1154.31,1176.61,1151.80,1174.62,104870000,1174.62
1984-03-29,1174.62,1184.25,1165.52,1170.75,81470000,1170.75
1984-03-30,1170.75,1173.68,1157.87,1164.89,71590000,1164.89
1984-04-02,1164.89,1175.36,1145.94,1153.16,85680000,1153.16
1984-04-03,1153.16,1159.13,1140.39,1148.76,87980000,1148.76
1984-04-04,1148.76,1156.83,1141.02,1148.56,92860000,1148.56
1984-04-05,1148.56,1157.87,1128.35,1130.55,101750000,1130.55
1984-04-06,1130.55,1138.18,1117.25,1132.22,86620000,1132.22
1984-04-09,1132.22,1141.86,1123.64,1133.90,71570000,1133.90
1984-04-10,1133.90,1147.93,1131.28,1138.30,78990000,1138.30
1984-04-11,1138.30,1145.10,1127.20,1130.97,80280000,1130.97
1984-04-12,1130.97,1159.55,1121.02,1157.14,96330000,1157.14
1984-04-13,1157.14,1169.28,1144.58,1150.13,99620000,1150.13
1984-04-16,1150.13,1162.90,1139.55,1160.28,73870000,1160.28
1984-04-17,1160.28,1173.99,1156.83,1164.57,98150000,1164.57
1984-04-18,1164.57,1167.71,1151.07,1156.51,85040000,1156.51
1984-04-19,1156.51,1162.79,1145.41,1158.08,75860000,1158.08
1984-04-23,1158.08,1164.78,1146.04,1149.50,73080000,1149.50
1984-04-24,1149.50,1170.54,1144.37,1162.90,87060000,1162.90
1984-04-25,1162.90,1170.33,1153.69,1163.53,83520000,1163.53
1984-04-26,1163.53,1182.06,1162.79,1175.25,98000000,1175.25
1984-04-27,1175.25,1180.49,1163.32,1169.07,88530000,1169.07
1984-04-30,1169.07,1177.45,1160.07,1170.75,72740000,1170.75
1984-05-01,1170.75,1188.86,1167.40,1183.00,110550000,1183.00
1984-05-02,1183.00,1194.41,1174.10,1186.56,107080000,1186.56
1984-05-03,1186.56,1192.73,1174.10,1181.53,91910000,1181.53
1984-05-04,1181.53,1185.41,1158.92,1165.31,98580000,1165.31
1984-05-07,1165.31,1170.96,1157.87,1166.56,72760000,1166.56
1984-05-08,1166.56,1181.11,1159.97,1176.30,81610000,1176.30
1984-05-09,1176.30,1182.47,1157.45,1165.52,100590000,1165.52
1984-05-10,1165.52,1176.61,1158.71,1167.19,101810000,1167.19
1984-05-11,1167.19,1168.24,1145.31,1157.14,82780000,1157.14
1984-05-14,1157.14,1160.49,1141.96,1151.07,64900000,1151.07
1984-05-15,1151.07,1160.80,1143.43,1150.86,88250000,1150.86
1984-05-16,1150.86,1159.86,1146.88,1153.16,89210000,1153.16
1984-05-17,1153.16,1154.10,1134.84,1142.27,90310000,1142.27
1984-05-18,1142.27,1147.82,1125.73,1133.79,81270000,1133.79
1984-05-21,1133.79,1139.13,1121.23,1125.31,73380000,1125.31
1984-05-22,1125.31,1126.99,1105.95,1116.62,88030000,1116.62
1984-05-23,1116.62,1125.63,1109.19,1113.80,82690000,1113.80
1984-05-24,1113.80,1117.15,1096.31,1103.43,99040000,1103.43
1984-05-25,1103.43,1114.32,1096.84,1107.10,78190000,1107.10
1984-05-29,1107.10,1113.80,1093.80,1101.24,69060000,1101.24
1984-05-30,1101.24,1116.59,1083.19,1102.59,105660000,1102.59
1984-05-31,1102.59,1113.90,1095.15,1104.85,81890000,1104.85
1984-06-01,1106.25,1127.26,1106.25,1124.35,96040000,1124.35
1984-06-04,1125.32,1143.53,1125.32,1131.57,96740000,1131.57
1984-06-05,1131.57,1133.62,1117.13,1124.89,84840000,1124.89
1984-06-06,1124.89,1144.83,1117.89,1133.84,83440000,1133.84
1984-06-07,1133.84,1139.12,1125.11,1132.44,82120000,1132.44
1984-06-08,1132.44,1137.82,1123.81,1131.25,67840000,1131.25
1984-06-11,1130.96,1130.96,1112.63,1115.61,69050000,1115.61
1984-06-12,1115.61,1119.92,1101.92,1110.53,84660000,1110.53
1984-06-13,1110.53,1120.91,1103.80,1110.53,67510000,1110.53
1984-06-14,1110.53,1113.96,1089.55,1097.61,79120000,1097.61
1984-06-15,1097.61,1106.34,1083.59,1086.90,85460000,1086.90
1984-06-18,1086.90,1114.29,1079.39,1109.65,94900000,1109.65
1984-06-19,1109.65,1123.12,1105.79,1115.83,98000000,1115.83
1984-06-20,1115.83,1135.16,1097.73,1131.63,99090000,1131.63
1984-06-21,1131.63,1143.44,1115.17,1127.21,123380000,1127.21
1984-06-22,1127.21,1139.02,1118.93,1131.07,98400000,1131.07
1984-06-25,1131.07,1140.68,1124.01,1130.52,72850000,1130.52
1984-06-26,1130.52,1133.61,1116.83,1122.79,82600000,1122.79
1984-06-27,1122.79,1130.08,1109.98,1116.72,78400000,1116.72
1984-06-28,1116.72,1131.62,1112.74,1126.55,77660000,1126.55
1984-06-29,1126.55,1143.33,1124.56,1132.40,90770000,1132.40
1984-07-02,1132.40,1137.81,1120.25,1130.08,69230000,1130.08
1984-07-03,1130.08,1139.13,1124.01,1134.28,69960000,1134.28
1984-07-05,1134.28,1138.47,1122.24,1124.56,66100000,1124.56
1984-07-06,1124.56,1127.10,1112.19,1122.57,65850000,1122.57
1984-07-09,1122.57,1138.69,1112.63,1134.05,74830000,1134.05
1984-07-10,1134.05,1139.47,1119.92,1126.88,74010000,1126.88
1984-07-11,1126.88,1127.87,1106.23,1108.55,89540000,1108.55
1984-07-12,1108.55,1116.72,1096.18,1104.57,86050000,1104.57
1984-07-13,1104.57,1118.04,1101.92,1109.87,75480000,1109.87
1984-07-16,1109.87,1120.25,1100.82,1116.83,73420000,1116.83
1984-07-17,1116.83,1128.53,1110.87,1122.90,82890000,1122.90
1984-07-18,1122.90,1125.44,1106.01,1111.64,76640000,1111.64
1984-07-19,1111.64,1114.07,1098.28,1102.92,85230000,1102.92
1984-07-20,1102.92,1109.10,1092.42,1101.37,79090000,1101.37
1984-07-23,1101.37,1102.58,1083.37,1096.62,77990000,1096.62
1984-07-24,1096.62,1103.91,1083.59,1086.57,74370000,1086.57
1984-07-25,1086.57,1106.45,1078.95,1096.95,90520000,1096.95
1984-07-26,1096.95,1113.18,1093.42,1107.55,90410000,1107.55
1984-07-27,1107.55,1124.23,1101.59,1114.62,101350000,1114.62
1984-07-30,1114.62,1121.69,1103.25,1109.98,72330000,1109.98
1984-07-31,1109.98,1123.56,1104.90,1115.28,86910000,1115.28
1984-08-01,1115.28,1139.58,1114.95,1134.61,127500000,1134.61
1984-08-02,1138.14,1171.38,1138.14,1166.08,172800000,1166.08
1984-08-03,1176.13,1213.34,1176.13,1202.08,236500000,1202.08
1984-08-06,1202.08,1230.90,1191.14,1202.96,203000000,1202.96
1984-08-07,1202.96,1216.98,1184.96,1204.62,127900000,1204.62
1984-08-08,1204.62,1215.44,1191.70,1196.11,121200000,1196.11
1984-08-09,1196.11,1231.45,1189.49,1224.05,131100000,1224.05
1984-08-10,1224.05,1253.75,1214.66,1218.09,171000000,1218.09
1984-08-13,1218.09,1226.15,1204.39,1220.08,77960000,1220.08
1984-08-14,1220.08,1230.45,1208.70,1214.11,81470000,1214.11
1984-08-15,1214.11,1219.74,1195.56,1198.98,91880000,1198.98
1984-08-16,1198.98,1218.42,1196.78,1209.14,93610000,1209.14
1984-08-17,1209.14,1222.06,1205.94,1211.90,71500000,1211.90
1984-08-20,1211.90,1221.18,1203.62,1216.98,75450000,1216.98
1984-08-21,1216.98,1247.35,1216.65,1239.73,128100000,1239.73
1984-08-22,1239.73,1250.55,1225.82,1231.78,116000000,1231.78
1984-08-23,1231.78,1241.94,1221.51,1232.44,83130000,1232.44
1984-08-24,1232.44,1240.72,1227.14,1236.53,69640000,1236.53
1984-08-27,1234.76,1234.76,1219.08,1227.92,57660000,1227.92
1984-08-28,1227.92,1236.20,1220.85,1232.11,70560000,1232.11
1984-08-29,1232.11,1243.04,1222.50,1226.92,90660000,1226.92
1984-08-30,1226.92,1231.89,1218.64,1223.28,70840000,1223.28
1984-08-31,1223.28,1226.70,1213.89,1224.38,57460000,1224.38
1984-09-04,1222.39,1222.39,1206.93,1212.35,62110000,1212.35
1984-09-05,1212.35,1215.88,1199.65,1209.03,69250000,1209.03
1984-09-06,1209.03,1226.04,1208.70,1218.86,91920000,1218.86
1984-09-07,1218.86,1226.59,1201.63,1207.38,84110000,1207.38
1984-09-10,1207.38,1214.33,1191.81,1202.52,74410000,1202.52
1984-09-11,1202.52,1221.07,1196.33,1197.99,101300000,1197.99
1984-09-12,1197.99,1206.60,1189.82,1200.31,77980000,1200.31
1984-09-13,1200.31,1232.11,1196.00,1228.25,110500000,1228.25
1984-09-14,1228.25,1248.23,1227.92,1237.52,137400000,1237.52
1984-09-17,1237.52,1248.01,1226.26,1237.08,88790000,1237.08
1984-09-18,1237.08,1239.95,1221.18,1226.26,107700000,1226.26
1984-09-19,1226.26,1234.10,1206.05,1213.01,119900000,1213.01
1984-09-20,1213.01,1221.73,1202.52,1216.54,92030000,1216.54
1984-09-21,1216.54,1231.01,1197.00,1201.74,120600000,1201.74
1984-09-24,1201.74,1216.43,1196.00,1205.06,76380000,1205.06
1984-09-25,1205.06,1216.87,1192.80,1207.16,86250000,1207.16
1984-09-26,1207.16,1222.06,1199.98,1212.12,100200000,1212.12
1984-09-27,1212.12,1225.27,1211.35,1216.76,88880000,1216.76
1984-09-28,1216.76,1217.98,1200.09,1206.71,78950000,1206.71
1984-10-01,1206.71,1208.15,1192.36,1198.98,73630000,1198.98
1984-10-02,1198.98,1207.38,1188.60,1191.36,89360000,1191.36
1984-10-03,1191.36,1195.78,1174.69,1182.86,92400000,1182.86
1984-10-04,1182.86,1195.01,1181.10,1187.39,76700000,1187.39
1984-10-05,1187.39,1196.33,1176.57,1182.53,82950000,1182.53
1984-10-08,1182.53,1183.08,1170.49,1177.89,46360000,1177.89
1984-10-09,1177.89,1188.16,1171.93,1175.13,76840000,1175.13
1984-10-10,1175.13,1182.97,1158.24,1177.23,94270000,1177.23
1984-10-11,1177.23,1189.93,1170.61,1183.08,87020000,1183.08
1984-10-12,1183.08,1198.43,1181.10,1190.70,92190000,1190.70
1984-10-15,1190.70,1209.58,1186.73,1202.96,87590000,1202.96
1984-10-16,1202.96,1209.36,1192.25,1197.77,82930000,1197.77
1984-10-17,1197.77,1208.59,1185.62,1195.89,99740000,1195.89
1984-10-18,1195.89,1226.70,1185.73,1225.38,149500000,1225.38
1984-10-19,1225.38,1246.02,1213.56,1225.93,186900000,1225.93
1984-10-22,1225.93,1230.34,1210.80,1217.20,81020000,1217.20
1984-10-23,1217.20,1226.70,1206.71,1213.01,92260000,1213.01
1984-10-24,1213.01,1223.06,1205.17,1216.43,91620000,1216.43
1984-10-25,1216.43,1223.61,1206.05,1211.02,92760000,1211.02
1984-10-26,1211.02,1213.45,1197.77,1204.95,83900000,1204.95
1984-10-29,1204.95,1207.49,1195.01,1201.41,63200000,1201.41
1984-10-30,1201.41,1224.60,1200.42,1217.31,95200000,1217.31
1984-10-31,1217.31,1219.63,1201.52,1207.38,91890000,1207.38
1984-11-01,1207.38,1224.38,1204.51,1217.09,107300000,1217.09
1984-11-02,1217.09,1225.82,1208.26,1216.65,96810000,1216.65
1984-11-05,1216.65,1233.11,1212.57,1229.24,84730000,1229.24
1984-11-06,1229.24,1247.46,1227.03,1244.15,101200000,1244.15
1984-11-07,1244.15,1245.69,1223.72,1233.22,110800000,1233.22
1984-11-08,1233.22,1237.52,1220.30,1228.69,88580000,1228.69
1984-11-09,1228.69,1238.63,1216.65,1218.97,83620000,1218.97
1984-11-12,1218.97,1223.72,1209.25,1219.19,55610000,1219.19
1984-11-13,1219.19,1222.17,1203.07,1206.60,69790000,1206.60
1984-11-14,1206.60,1215.88,1198.98,1206.93,73940000,1206.93
1984-11-15,1206.93,1214.22,1198.54,1206.16,81530000,1206.16
1984-11-16,1206.16,1213.01,1186.73,1187.94,83140000,1187.94
1984-11-19,1187.94,1197.44,1180.76,1185.29,69730000,1185.29
1984-11-20,1185.29,1202.41,1184.30,1195.12,83240000,1195.12
1984-11-21,1195.12,1207.05,1185.07,1201.52,81620000,1201.52
1984-11-23,1204.28,1224.49,1204.28,1220.30,73910000,1220.30
1984-11-26,1220.30,1224.49,1206.16,1212.35,76520000,1212.35
1984-11-27,1212.35,1226.92,1204.62,1220.19,95470000,1220.19
1984-11-28,1220.19,1224.71,1203.51,1205.39,86300000,1205.39
1984-11-29,1205.39,1206.60,1188.16,1193.46,75860000,1193.46
1984-11-30,1193.46,1197.77,1181.10,1188.94,77580000,1188.94
1984-12-03,1188.94,1192.25,1173.37,1182.42,95300000,1182.42
1984-12-04,1182.42,1192.58,1178.67,1185.07,81250000,1185.07
1984-12-05,1185.07,1187.17,1166.85,1171.60,88700000,1171.60
1984-12-06,1171.60,1178.67,1159.23,1170.49,96560000,1170.49
1984-12-07,1170.49,1177.78,1160.00,1163.21,81000000,1163.21
1984-12-10,1163.21,1179.00,1154.70,1172.26,81140000,1172.26
1984-12-11,1172.26,1183.86,1167.51,1178.33,80240000,1178.33
1984-12-12,1178.33,1183.97,1170.38,1175.13,78710000,1175.13
1984-12-13,1175.13,1183.52,1162.65,1168.84,80850000,1168.84
1984-12-14,1168.84,1187.28,1165.64,1175.91,95060000,1175.91
1984-12-17,1175.91,1182.31,1164.53,1176.79,89490000,1176.79
1984-12-18,1182.31,1213.23,1182.31,1211.57,169000000,1211.57
1984-12-19,1211.57,1223.61,1201.52,1208.04,139600000,1208.04
1984-12-20,1208.04,1219.52,1198.87,1203.29,93220000,1203.29
1984-12-21,1203.29,1210.14,1186.84,1198.98,101200000,1198.98
1984-12-24,1199.20,1214.44,1199.20,1210.14,55550000,1210.14
1984-12-26,1210.14,1213.69,1201.74,1208.92,46700000,1208.92
1984-12-27,1208.92,1214.22,1199.09,1202.52,70100000,1202.52
1984-12-28,1202.52,1210.47,1196.11,1204.17,77070000,1204.17
1984-12-31,1204.17,1215.55,1199.20,1211.57,80260000,1211.57
1985-01-02,1211.57,1212.46,1194.35,1198.87,67820000,1198.87
1985-01-03,1198.87,1207.93,1185.18,1189.82,88880000,1189.82
1985-01-04,1189.82,1192.69,1178.67,1184.96,77480000,1184.96
1985-01-07,1184.96,1198.32,1182.86,1190.59,86190000,1190.59
1985-01-08,1190.59,1199.54,1184.08,1191.70,92110000,1191.70
1985-01-09,1191.70,1209.47,1190.26,1202.74,99230000,1202.74
1985-01-10,1202.74,1225.93,1195.56,1223.50,124700000,1223.50
1985-01-11,1223.50,1229.35,1210.91,1218.09,107600000,1218.09
1985-01-14,1218.09,1238.18,1210.36,1234.54,124900000,1234.54
1985-01-15,1234.54,1243.71,1223.06,1230.79,155300000,1230.79
1985-01-16,1230.79,1241.17,1220.74,1230.68,135500000,1230.68
1985-01-17,1230.68,1234.65,1219.74,1228.69,113600000,1228.69
1985-01-18,1228.69,1237.63,1219.52,1227.36,104700000,1227.36
1985-01-21,1227.36,1266.45,1226.70,1261.37,146800000,1261.37
1985-01-22,1261.37,1277.27,1252.87,1259.50,174800000,1259.50
1985-01-23,1259.50,1278.27,1252.54,1274.73,144400000,1274.73
1985-01-24,1274.73,1287.99,1264.58,1270.43,160700000,1270.43
1985-01-25,1270.43,1284.67,1262.04,1276.06,122400000,1276.06
1985-01-28,1276.06,1290.97,1264.24,1277.83,128400000,1277.83
1985-01-29,1277.83,1295.49,1266.89,1292.62,115700000,1292.62
1985-01-30,1292.62,1305.10,1278.93,1287.88,170000000,1287.88
1985-01-31,1287.88,1293.40,1272.64,1286.77,132500000,1286.77
1985-02-01,1286.11,1286.11,1269.77,1277.72,105400000,1277.72
1985-02-04,1277.72,1294.94,1268.99,1290.08,113700000,1290.08
1985-02-05,1290.08,1301.13,1278.60,1285.23,143900000,1285.23
1985-02-06,1285.23,1294.50,1275.07,1280.59,141000000,1280.59
1985-02-07,1280.59,1297.04,1279.81,1290.08,151700000,1290.08
1985-02-08,1290.08,1297.15,1281.36,1289.97,116500000,1289.97
1985-02-11,1289.97,1291.74,1268.66,1276.06,104000000,1276.06
1985-02-12,1276.06,1283.13,1266.34,1276.61,111100000,1276.61
1985-02-13,1276.61,1304.66,1274.51,1297.92,142500000,1297.92
1985-02-14,1297.92,1307.53,1283.68,1287.88,139700000,1287.88
1985-02-15,1287.88,1296.27,1275.07,1282.02,106500000,1282.02
1985-02-19,1282.02,1287.43,1273.52,1280.59,90400000,1280.59
1985-02-20,1280.59,1292.51,1272.53,1283.13,118200000,1283.13
1985-02-21,1283.13,1287.10,1272.64,1279.04,104000000,1279.04
1985-02-22,1279.04,1286.55,1269.99,1275.84,93680000,1275.84
1985-02-25,1275.84,1283.13,1263.91,1277.50,89740000,1277.50
1985-02-26,1277.50,1293.18,1272.31,1286.11,114200000,1286.11
1985-02-27,1286.11,1295.27,1274.40,1281.03,107700000,1281.03
1985-02-28,1281.03,1288.32,1271.42,1284.01,100700000,1284.01
1985-03-01,1284.01,1309.96,1282.69,1299.36,139900000,1299.36
1985-03-04,1299.36,1304.55,1283.13,1289.53,102100000,1289.53
1985-03-05,1289.53,1300.02,1281.03,1291.85,116400000,1291.85
1985-03-06,1291.85,1296.93,1275.51,1280.37,116900000,1280.37
1985-03-07,1280.37,1283.24,1265.46,1271.53,112100000,1271.53
1985-03-08,1271.53,1280.81,1264.13,1269.66,96390000,1269.66
1985-03-11,1269.66,1277.05,1260.93,1268.55,84110000,1268.55
1985-03-12,1268.55,1279.48,1262.48,1271.75,92840000,1271.75
1985-03-13,1271.75,1278.27,1257.62,1261.70,101700000,1261.70
1985-03-14,1261.70,1269.21,1254.20,1260.05,103400000,1260.05
1985-03-15,1260.05,1266.89,1245.14,1247.35,105200000,1247.35
1985-03-18,1247.35,1260.93,1242.82,1249.67,94020000,1249.67
1985-03-19,1249.67,1274.18,1245.69,1271.09,119200000,1271.09
1985-03-20,1271.09,1277.39,1257.84,1265.24,107500000,1265.24
1985-03-21,1265.24,1278.93,1257.62,1268.22,95930000,1268.22
1985-03-22,1268.22,1277.39,1261.70,1267.45,99250000,1267.45
1985-03-25,1267.45,1268.33,1252.87,1259.94,74040000,1259.94
1985-03-26,1259.94,1267.56,1252.10,1259.72,89930000,1259.72
1985-03-27,1259.72,1270.87,1255.96,1264.91,101000000,1264.91
1985-03-28,1264.91,1275.51,1256.63,1260.71,99780000,1260.71
1985-03-29,1260.71,1270.65,1255.85,1266.78,101400000,1266.78
1985-04-01,1266.78,1276.28,1260.49,1272.75,89900000,1272.75
1985-04-02,1272.75,1280.15,1261.48,1265.68,101700000,1265.68
1985-04-03,1265.68,1268.11,1251.55,1258.06,95480000,1258.06
1985-04-04,1258.06,1264.24,1248.34,1259.05,86910000,1259.05
1985-04-08,1259.05,1267.01,1246.02,1252.98,79960000,1252.98
1985-04-09,1252.98,1262.04,1246.58,1253.86,83980000,1253.86
1985-04-10,1253.86,1269.10,1252.10,1259.94,108200000,1259.94
1985-04-11,1259.94,1274.85,1257.18,1263.69,108400000,1263.69
1985-04-12,1263.69,1270.43,1257.29,1265.68,86220000,1265.68
1985-04-15,1265.68,1272.42,1257.84,1266.78,80660000,1266.78
1985-04-16,1266.78,1276.61,1256.96,1269.55,98480000,1269.55
1985-04-17,1269.55,1277.50,1263.47,1272.31,96020000,1272.31
1985-04-18,1272.31,1281.91,1260.82,1265.13,100600000,1265.13
1985-04-19,1265.13,1272.53,1258.50,1266.56,81110000,1266.56
1985-04-22,1266.56,1273.63,1257.62,1266.56,79930000,1266.56
1985-04-23,1266.56,1282.91,1261.15,1278.71,108900000,1278.71
1985-04-24,1278.71,1286.44,1269.88,1278.49,99600000,1278.49
1985-04-25,1278.49,1289.20,1272.53,1284.78,108600000,1284.78
1985-04-26,1284.78,1290.30,1270.54,1275.18,86570000,1275.18
1985-04-29,1275.18,1277.94,1257.40,1259.72,88860000,1259.72
1985-04-30,1259.72,1266.23,1245.80,1258.06,111800000,1258.06
1985-05-01,1258.06,1262.81,1239.07,1242.05,101600000,1242.05
1985-05-02,1242.05,1251.21,1235.53,1242.27,107700000,1242.27
1985-05-03,1242.27,1253.86,1238.30,1247.24,94870000,1247.24
1985-05-06,1247.24,1256.40,1241.39,1247.79,85650000,1247.79
1985-05-07,1247.79,1261.37,1243.15,1252.75,100200000,1252.75
1985-05-08,1252.75,1258.94,1239.51,1249.78,101300000,1249.78
1985-05-09,1249.78,1265.57,1246.58,1260.27,111000000,1260.27
1985-05-10,1261.59,1282.46,1261.59,1274.18,140300000,1274.18
1985-05-13,1274.18,1283.57,1268.77,1277.50,85830000,1277.50
1985-05-14,1277.50,1288.65,1267.67,1273.30,97360000,1273.30
1985-05-15,1273.30,1283.57,1265.46,1273.52,106100000,1273.52
1985-05-16,1273.52,1285.11,1270.10,1278.05,99420000,1278.05
1985-05-17,1278.05,1295.83,1271.42,1285.34,124600000,1285.34
1985-05-20,1292.23,1310.37,1292.23,1304.88,146300000,1304.88
1985-05-21,1304.88,1316.08,1297.49,1309.70,130200000,1309.70
1985-05-22,1308.92,1308.92,1294.35,1303.76,101400000,1303.76
1985-05-23,1303.76,1307.80,1290.99,1296.71,101000000,1296.71
1985-05-24,1296.71,1305.67,1291.11,1301.97,85970000,1301.97
1985-05-28,1301.97,1312.84,1293.23,1301.52,90600000,1301.52
1985-05-29,1301.52,1308.36,1292.79,1302.98,96540000,1302.98
1985-05-30,1302.98,1314.18,1293.91,1305.78,108300000,1305.78
1985-05-31,1305.78,1320.79,1298.72,1315.41,134100000,1315.41
1985-06-03,1315.41,1325.04,1304.21,1310.93,125000000,1310.93
1985-06-04,1310.93,1321.24,1304.44,1315.30,115400000,1315.30
1985-06-05,1315.30,1331.77,1312.61,1320.56,143900000,1320.56
1985-06-06,1320.56,1330.53,1311.94,1327.28,117200000,1327.28
1985-06-07,1327.28,1331.99,1312.95,1316.42,99630000,1316.42
1985-06-10,1316.42,1322.58,1307.24,1318.44,87940000,1318.44
1985-06-11,1318.44,1323.81,1308.02,1313.84,102100000,1313.84
1985-06-12,1313.84,1318.21,1300.74,1306.34,97700000,1306.34
1985-06-13,1306.34,1308.13,1285.39,1290.10,107000000,1290.10
1985-06-14,1290.10,1305.44,1288.88,1300.96,93090000,1300.96
1985-06-17,1300.96,1303.99,1288.75,1298.39,82170000,1298.39
1985-06-18,1298.39,1312.39,1293.68,1304.77,106900000,1304.77
1985-06-19,1304.77,1312.72,1293.57,1297.38,108300000,1297.38
1985-06-20,1297.38,1305.44,1287.75,1299.73,87500000,1299.73
1985-06-21,1299.73,1326.05,1293.79,1324.48,125400000,1324.48
1985-06-24,1324.48,1326.72,1307.80,1320.56,96040000,1320.56
1985-06-25,1320.56,1338.82,1314.07,1323.03,115700000,1323.03
1985-06-26,1323.03,1329.19,1314.74,1323.81,94130000,1323.81
1985-06-27,1323.81,1338.71,1321.80,1332.21,106700000,1332.21
1985-06-28,1332.21,1341.17,1326.16,1335.46,105200000,1335.46
1985-07-01,1335.46,1342.18,1322.58,1337.14,96080000,1337.14
1985-07-02,1337.14,1343.75,1329.19,1334.01,111100000,1334.01
1985-07-03,1334.01,1337.59,1320.23,1326.39,98410000,1326.39
1985-07-05,1326.39,1340.61,1324.93,1334.45,62450000,1334.45
1985-07-08,1334.45,1336.47,1318.88,1328.41,83670000,1328.41
1985-07-09,1328.41,1333.67,1313.40,1321.91,99060000,1321.91
1985-07-10,1321.91,1336.81,1315.30,1332.89,108200000,1332.89
1985-07-11,1332.89,1343.64,1326.16,1337.70,122800000,1337.70
1985-07-12,1337.70,1345.99,1326.39,1338.60,120300000,1338.60
1985-07-15,1338.60,1347.67,1326.95,1335.46,103900000,1335.46
1985-07-16,1335.46,1351.93,1331.54,1347.89,132500000,1347.89
1985-07-17,1347.89,1365.93,1346.21,1357.97,159900000,1357.97
1985-07-18,1357.97,1363.26,1345.32,1350.92,131400000,1350.92
1985-07-19,1350.92,1363.35,1346.44,1359.54,114800000,1359.54
1985-07-22,1359.54,1362.12,1346.89,1357.64,93540000,1357.64
1985-07-23,1357.64,1372.20,1344.76,1351.81,143600000,1351.81
1985-07-24,1351.81,1359.21,1335.69,1348.90,128600000,1348.90
1985-07-25,1348.90,1359.88,1338.60,1353.61,123300000,1353.61
1985-07-26,1353.61,1365.59,1345.21,1357.08,107000000,1357.08
1985-07-29,1357.08,1358.09,1338.93,1343.86,95960000,1343.86
1985-07-30,1343.86,1352.60,1334.90,1346.10,102300000,1346.10
1985-07-31,1346.10,1357.41,1340.05,1347.45,124200000,1347.45
1985-08-01,1347.45,1361.90,1342.97,1355.62,121500000,1355.62
1985-08-02,1355.62,1360.10,1345.43,1353.05,87860000,1353.05
1985-08-05,1352.71,1352.71,1336.92,1346.89,79610000,1346.89
1985-08-06,1346.89,1350.02,1322.92,1325.16,104000000,1325.16
1985-08-07,1325.16,1331.21,1316.31,1325.04,100000000,1325.04
1985-08-08,1325.04,1334.79,1318.32,1329.86,102900000,1329.86
1985-08-09,1329.86,1331.88,1317.65,1320.79,81750000,1320.79
1985-08-12,1320.79,1324.37,1309.14,1314.29,77340000,1314.29
1985-08-13,1314.29,1325.49,1303.65,1315.30,80300000,1315.30
1985-08-14,1315.30,1326.05,1311.38,1316.98,85780000,1316.98
1985-08-15,1316.98,1324.71,1308.13,1317.76,86100000,1317.76
1985-08-16,1317.76,1321.57,1305.89,1312.72,87910000,1312.72
1985-08-19,1312.72,1319.22,1307.57,1312.50,67930000,1312.50
1985-08-20,1312.50,1328.07,1311.83,1323.70,91230000,1323.70
1985-08-21,1323.70,1333.67,1319.11,1329.53,94880000,1329.53
1985-08-22,1329.53,1334.68,1313.51,1318.10,90600000,1318.10
1985-08-23,1318.10,1322.92,1310.48,1318.32,75270000,1318.32
1985-08-26,1318.32,1324.26,1309.81,1317.65,70290000,1317.65
1985-08-27,1317.65,1328.63,1315.19,1322.47,82140000,1322.47
1985-08-28,1322.47,1334.79,1316.98,1331.09,88530000,1331.09
1985-08-29,1331.09,1340.05,1325.16,1335.13,85660000,1335.13
1985-08-30,1335.13,1342.41,1325.27,1334.01,81620000,1334.01
1985-09-03,1334.01,1337.14,1322.80,1329.19,81190000,1329.19
1985-09-04,1329.19,1334.12,1318.21,1326.72,85510000,1326.72
1985-09-05,1326.72,1333.00,1318.66,1325.83,94480000,1325.83
1985-09-06,1325.83,1341.40,1323.92,1335.69,95040000,1335.69
1985-09-09,1335.69,1348.23,1326.61,1339.27,89850000,1339.27
1985-09-10,1339.27,1346.55,1324.82,1333.45,104700000,1333.45
1985-09-11,1333.45,1334.01,1314.85,1319.44,100400000,1319.44
1985-09-12,1319.44,1327.40,1307.01,1312.39,107100000,1312.39
1985-09-13,1312.39,1320.12,1296.71,1307.68,111400000,1307.68
1985-09-16,1307.68,1315.75,1301.08,1309.14,66700000,1309.14
1985-09-17,1309.14,1314.52,1291.22,1298.16,111900000,1298.16
1985-09-18,1298.16,1307.57,1283.71,1300.40,105700000,1300.40
1985-09-19,1300.40,1312.95,1291.22,1306.79,100300000,1306.79
1985-09-20,1306.79,1313.40,1294.47,1297.94,101400000,1297.94
1985-09-23,1305.78,1323.59,1305.78,1316.31,104800000,1316.31
1985-09-24,1316.31,1334.57,1301.86,1321.12,97870000,1321.12
1985-09-25,1321.12,1330.20,1306.00,1312.05,92120000,1312.05
1985-09-26,1312.05,1325.27,1301.97,1320.79,106100000,1320.79
1985-09-30,1320.79,1336.81,1318.55,1328.63,103600000,1328.63
1985-10-01,1328.63,1343.97,1323.48,1340.95,130200000,1340.95
1985-10-02,1340.95,1351.59,1327.96,1333.67,147300000,1333.67
1985-10-03,1333.67,1345.43,1323.81,1333.11,127500000,1333.11
1985-10-04,1333.11,1335.01,1321.12,1328.74,101200000,1328.74
1985-10-07,1328.74,1335.91,1315.19,1324.37,95550000,1324.37
1985-10-08,1324.37,1333.89,1316.20,1325.49,97170000,1325.49
1985-10-09,1325.49,1336.81,1320.23,1326.72,99140000,1326.72
1985-10-10,1326.72,1333.33,1318.44,1328.07,90910000,1328.07
1985-10-11,1328.07,1343.41,1323.70,1339.94,96370000,1339.94
1985-10-14,1339.94,1356.18,1336.58,1354.73,78540000,1354.73
1985-10-15,1354.73,1364.14,1343.53,1350.81,110400000,1350.81
1985-10-16,1350.81,1371.30,1346.21,1368.50,117400000,1368.50
1985-10-17,1368.50,1378.36,1356.85,1369.29,140500000,1369.29
1985-10-18,1369.29,1383.40,1358.87,1368.84,107100000,1368.84
1985-10-21,1368.84,1375.67,1357.75,1364.14,95680000,1364.14
1985-10-22,1364.14,1374.66,1356.18,1364.36,111300000,1364.36
1985-10-23,1364.36,1373.43,1357.08,1367.16,121700000,1367.16
1985-10-24,1367.16,1374.55,1355.29,1362.34,123100000,1362.34
1985-10-25,1362.34,1366.71,1351.59,1356.52,101800000,1356.52
1985-10-28,1356.52,1364.02,1346.55,1359.99,97880000,1359.99
1985-10-29,1359.99,1377.69,1356.18,1368.73,110600000,1368.73
1985-10-30,1368.73,1384.63,1361.01,1375.57,120400000,1375.57
1985-10-31,1375.57,1383.60,1362.61,1374.31,121500000,1374.31
1985-11-01,1374.31,1393.58,1367.78,1390.25,129400000,1390.25
1985-11-04,1390.25,1398.51,1377.06,1389.68,104900000,1389.68
1985-11-05,1389.68,1402.52,1380.28,1396.67,119200000,1396.67
1985-11-06,1396.67,1411.01,1386.47,1403.44,129500000,1403.44
1985-11-07,1403.44,1410.11,1389.91,1399.54,119000000,1399.54
1985-11-08,1399.54,1410.44,1391.06,1404.36,115000000,1404.36
1985-11-11,1404.36,1432.57,1402.41,1431.88,126500000,1431.88
1985-11-12,1431.88,1446.10,1421.10,1433.60,170800000,1433.60
1985-11-13,1433.60,1439.79,1419.38,1427.75,109700000,1427.75
1985-11-14,1427.75,1443.81,1420.64,1439.22,124900000,1439.22
1985-11-15,1439.22,1450.57,1425.69,1435.09,130200000,1435.09
1985-11-18,1435.09,1447.25,1422.25,1440.02,108400000,1440.02
1985-11-19,1440.02,1452.18,1430.05,1438.99,126100000,1438.99
1985-11-20,1438.99,1451.49,1429.24,1439.22,105100000,1439.22
1985-11-21,1439.79,1466.06,1439.79,1462.27,150300000,1462.27
1985-11-22,1462.27,1475.57,1451.61,1464.33,133800000,1464.33
1985-11-25,1464.33,1467.09,1449.43,1456.65,91710000,1456.65
1985-11-26,1456.65,1470.07,1447.25,1456.77,123100000,1456.77
1985-11-27,1456.77,1483.83,1454.01,1475.69,143700000,1475.69
1985-11-29,1475.69,1486.93,1463.99,1472.13,84060000,1472.13
1985-12-02,1472.13,1476.26,1451.26,1457.91,103500000,1457.91
1985-12-03,1457.91,1466.40,1450.34,1459.06,109700000,1459.06
1985-12-04,1459.06,1488.76,1457.45,1484.40,153200000,1484.40
1985-12-05,1484.40,1504.01,1477.98,1482.91,181000000,1482.91
1985-12-06,1482.91,1488.30,1464.79,1477.18,125500000,1477.18
1985-12-09,1478.10,1504.13,1478.10,1497.02,144000000,1497.02
1985-12-10,1497.02,1514.91,1483.94,1499.20,156500000,1499.20
1985-12-11,1499.20,1520.30,1492.09,1511.70,178500000,1511.70
1985-12-12,1511.70,1523.51,1496.79,1511.24,170500000,1511.24
1985-12-13,1511.24,1546.44,1502.75,1535.21,177900000,1535.21
1985-12-16,1535.21,1570.87,1528.90,1553.10,176000000,1553.10
1985-12-17,1553.10,1568.81,1536.35,1544.50,155200000,1544.50
1985-12-18,1544.50,1560.44,1528.44,1542.43,137900000,1542.43
1985-12-19,1542.43,1552.98,1532.00,1543.92,130200000,1543.92
1985-12-20,1543.92,1564.56,1535.67,1543.00,170300000,1543.00
1985-12-23,1543.00,1547.82,1516.63,1528.78,107900000,1528.78
1985-12-24,1528.78,1532.45,1508.83,1519.15,78300000,1519.15
1985-12-26,1519.15,1532.57,1514.68,1526.49,62050000,1526.49
1985-12-27,1527.29,1548.85,1527.29,1543.00,81560000,1543.00
1985-12-30,1543.00,1557.34,1534.98,1550.46,91970000,1550.46
1985-12-31,1550.46,1562.84,1537.50,1546.67,112700000,1546.67
1986-01-02,1546.67,1551.95,1523.74,1537.73,98960000,1537.73
1986-01-03,1537.73,1557.11,1534.98,1549.20,105000000,1549.20
1986-01-06,1549.20,1557.00,1537.04,1547.59,99610000,1547.59
1986-01-07,1547.59,1573.74,1544.50,1565.71,153000000,1565.71
1986-01-08,1565.71,1578.10,1516.63,1526.61,180300000,1526.61
1986-01-09,1526.61,1530.85,1495.64,1518.23,176500000,1518.23
1986-01-10,1518.23,1530.96,1500.57,1513.53,122800000,1513.53
1986-01-13,1513.53,1526.83,1502.29,1520.53,108700000,1520.53
1986-01-14,1520.53,1530.62,1508.03,1519.04,113900000,1519.04
1986-01-15,1519.04,1535.32,1512.96,1527.29,122400000,1527.29
1986-01-16,1527.29,1547.71,1517.09,1541.63,130500000,1541.63
1986-01-17,1541.63,1552.52,1519.72,1536.70,132100000,1536.70
1986-01-20,1536.01,1536.01,1516.86,1529.13,85340000,1529.13
1986-01-21,1529.13,1535.89,1502.87,1514.45,128300000,1514.45
1986-01-22,1514.45,1525.57,1494.84,1502.29,131200000,1502.29
1986-01-23,1502.29,1519.39,1491.74,1511.24,130300000,1511.24
1986-01-24,1511.24,1537.39,1507.68,1529.93,128900000,1529.93
1986-01-27,1529.93,1548.17,1524.43,1537.61,122900000,1537.61
1986-01-28,1537.61,1561.35,1530.50,1556.42,145700000,1556.42
1986-01-29,1556.42,1578.10,1548.05,1558.94,193800000,1558.94
1986-01-30,1558.94,1572.59,1545.76,1552.18,125300000,1552.18
1986-01-31,1552.18,1582.91,1548.17,1570.99,143500000,1570.99
1986-02-03,1570.99,1600.11,1564.33,1594.27,145300000,1594.27
1986-02-04,1594.27,1611.47,1575.46,1593.23,175700000,1593.23
1986-02-05,1593.23,1601.83,1576.26,1593.12,134300000,1593.12
1986-02-06,1593.12,1616.51,1587.50,1600.69,146100000,1600.69
1986-02-07,1600.69,1622.82,1576.83,1613.42,144400000,1613.42
1986-02-10,1613.42,1633.14,1605.16,1626.38,129900000,1626.38
1986-02-11,1626.38,1637.50,1613.30,1622.82,141300000,1622.82
1986-02-12,1622.82,1640.48,1611.70,1629.93,136400000,1629.93
1986-02-13,1629.93,1649.31,1616.86,1645.07,136500000,1645.07
1986-02-14,1645.07,1668.69,1636.12,1664.45,155600000,1664.45
1986-02-18,1664.45,1685.55,1649.43,1678.78,160200000,1678.78
1986-02-19,1678.78,1689.22,1651.03,1658.26,152000000,1658.26
1986-02-20,1658.26,1675.46,1641.97,1672.82,139700000,1672.82
1986-02-21,1672.82,1702.75,1668.69,1697.71,177600000,1697.71
1986-02-24,1697.71,1709.75,1678.67,1698.28,144700000,1698.28
1986-02-25,1698.28,1709.52,1674.08,1692.66,148000000,1692.66
1986-02-26,1692.66,1714.79,1679.59,1696.90,158000000,1696.90
1986-02-27,1696.90,1728.90,1683.37,1713.99,181700000,1713.99
1986-02-28,1713.99,1732.57,1687.50,1709.06,191700000,1709.06
1986-03-03,1709.06,1714.33,1684.63,1696.67,142700000,1696.67
1986-03-04,1696.67,1718.63,1679.72,1686.42,174500000,1686.42
1986-03-05,1686.42,1695.40,1663.07,1686.66,154600000,1686.66
1986-03-06,1686.66,1711.21,1681.75,1696.60,159000000,1696.60
1986-03-07,1696.60,1713.48,1682.83,1699.83,163200000,1699.83
1986-03-10,1699.83,1715.16,1688.70,1702.95,129900000,1702.95
1986-03-11,1704.26,1752.17,1704.26,1746.05,187300000,1746.05
1986-03-12,1746.05,1773.35,1733.48,1745.45,210300000,1745.45
1986-03-13,1745.45,1768.80,1729.53,1753.71,171500000,1753.71
1986-03-14,1753.71,1799.93,1745.21,1792.74,181900000,1792.74
1986-03-17,1790.59,1790.59,1758.38,1776.86,137500000,1776.86
1986-03-18,1776.86,1806.75,1763.65,1789.87,148000000,1789.87
1986-03-19,1789.87,1806.99,1773.47,1787.95,150000000,1787.95
1986-03-20,1787.95,1820.76,1784.36,1804.24,148000000,1804.24
1986-03-21,1804.24,1821.24,1764.85,1768.56,199100000,1768.56
1986-03-24,1768.56,1796.22,1763.29,1782.93,143800000,1782.93
1986-03-25,1782.93,1794.30,1762.09,1778.50,139300000,1778.50
1986-03-26,1778.50,1817.41,1775.98,1810.70,161500000,1810.70
1986-03-27,1810.70,1849.74,1806.51,1821.72,178100000,1821.72
1986-03-31,1821.72,1841.83,1803.16,1818.61,134400000,1818.61
1986-04-01,1818.61,1829.02,1777.54,1790.11,167400000,1790.11
1986-04-02,1790.11,1803.64,1769.76,1795.26,145300000,1795.26
1986-04-03,1795.26,1809.27,1753.71,1766.40,148200000,1766.40
1986-04-04,1766.40,1772.87,1728.45,1739.22,147300000,1739.22
1986-04-07,1739.22,1749.04,1712.52,1735.51,129800000,1735.51
1986-04-08,1737.07,1779.57,1737.07,1769.76,146300000,1769.76
1986-04-09,1769.76,1807.71,1754.19,1778.62,156300000,1778.62
1986-04-10,1778.62,1807.83,1768.20,1794.30,184800000,1794.30
1986-04-11,1794.30,1812.50,1779.14,1790.18,139400000,1790.18
1986-04-14,1790.18,1811.38,1781.00,1805.31,106700000,1805.31
1986-04-15,1805.31,1822.05,1789.68,1809.65,123700000,1809.65
1986-04-16,1814.73,1859.62,1814.73,1847.97,173800000,1847.97
1986-04-17,1847.97,1870.16,1831.72,1855.03,161400000,1855.03
1986-04-18,1855.03,1870.16,1830.98,1840.40,153600000,1840.40
1986-04-21,1840.40,1864.21,1829.86,1855.90,136100000,1855.90
1986-04-22,1855.90,1866.44,1815.97,1830.98,161500000,1830.98
1986-04-23,1830.98,1841.27,1803.94,1829.61,149700000,1829.61
1986-04-24,1829.61,1848.46,1818.95,1831.72,146600000,1831.72
1986-04-25,1831.72,1848.46,1813.74,1835.57,142300000,1835.57
1986-04-28,1835.57,1852.66,1817.71,1843.75,123900000,1843.75
1986-04-29,1843.75,1856.15,1813.12,1825.89,148800000,1825.89
1986-04-30,1825.89,1831.23,1777.90,1783.98,147500000,1783.98
1986-05-01,1783.98,1796.88,1761.04,1777.78,146500000,1777.78
1986-05-02,1777.78,1795.88,1763.14,1774.68,126300000,1774.68
1986-05-05,1774.68,1800.35,1770.96,1793.77,102400000,1793.77
1986-05-06,1793.77,1803.32,1775.92,1787.95,121200000,1787.95
1986-05-07,1787.95,1790.05,1755.21,1775.30,129900000,1775.30
1986-05-08,1775.30,1797.87,1768.48,1786.21,136000000,1786.21
1986-05-09,1786.21,1797.12,1767.73,1789.43,137400000,1789.43
1986-05-12,1789.43,1804.32,1774.80,1787.33,125400000,1787.33
1986-05-13,1787.33,1804.07,1772.32,1785.34,119200000,1785.34
1986-05-14,1785.34,1815.23,1775.55,1808.28,132100000,1808.28
1986-05-15,1808.28,1808.78,1766.99,1774.68,131600000,1774.68
1986-05-16,1774.68,1775.67,1749.88,1759.80,113500000,1759.80
1986-05-19,1759.80,1769.84,1746.53,1758.18,85840000,1758.18
1986-05-20,1758.18,1788.44,1752.48,1783.98,113000000,1783.98
1986-05-21,1783.98,1798.61,1766.62,1775.17,117100000,1775.17
1986-05-22,1775.17,1813.74,1774.18,1806.30,144900000,1806.30
1986-05-23,1806.30,1842.14,1804.69,1823.29,130200000,1823.29
1986-05-27,1823.48,1856.56,1823.48,1853.03,121200000,1853.03
1986-05-28,1853.03,1891.79,1851.92,1878.28,159600000,1878.28
1986-05-29,1878.28,1892.97,1857.42,1882.35,135700000,1882.35
1986-05-30,1882.35,1898.22,1857.95,1876.71,151200000,1876.71
1986-06-02,1876.71,1886.17,1845.53,1861.95,120600000,1861.95
1986-06-03,1861.95,1875.54,1845.67,1870.43,114700000,1870.43
1986-06-04,1870.43,1882.00,1846.34,1863.29,117000000,1863.29
1986-06-05,1863.29,1880.79,1851.18,1879.44,110900000,1879.44
1986-06-06,1879.44,1894.38,1866.12,1885.90,110900000,1885.90
1986-06-09,1880.25,1880.25,1833.83,1840.15,123300000,1840.15
1986-06-10,1840.15,1852.80,1816.07,1837.19,125000000,1837.19
1986-06-11,1837.19,1854.68,1825.75,1846.07,127400000,1846.07
1986-06-12,1846.07,1851.86,1826.29,1838.13,109100000,1838.13
1986-06-13,1843.92,1883.21,1843.92,1874.19,141200000,1874.19
1986-06-16,1874.19,1890.61,1863.29,1871.77,112100000,1871.77
1986-06-17,1871.77,1886.98,1853.94,1865.78,123100000,1865.78
1986-06-18,1865.78,1881.33,1843.75,1868.94,117000000,1868.94
1986-06-19,1868.94,1883.12,1851.46,1855.86,129000000,1855.86
1986-06-20,1855.86,1882.85,1847.64,1879.54,149100000,1879.54
1986-06-23,1879.54,1883.40,1853.39,1864.26,123800000,1864.26
1986-06-24,1864.26,1891.80,1853.94,1875.55,140600000,1875.55
1986-06-25,1875.55,1903.36,1870.32,1885.05,161800000,1885.05
1986-06-26,1885.05,1897.22,1867.41,1880.20,134100000,1880.20
1986-06-27,1880.20,1898.90,1871.34,1885.26,123800000,1885.26
1986-06-30,1885.26,1908.62,1876.12,1892.72,135100000,1892.72
1986-07-01,1892.72,1911.28,1878.52,1903.54,147700000,1903.54
1986-07-02,1903.54,1922.67,1891.31,1909.03,150000000,1909.03
1986-07-03,1909.03,1918.59,1887.23,1900.87,108300000,1900.87
1986-07-07,1895.53,1895.53,1834.08,1838.86,138200000,1838.86
1986-07-08,1834.36,1834.36,1794.99,1820.73,174100000,1820.73
1986-07-09,1820.73,1838.58,1807.65,1826.07,142900000,1826.07
1986-07-10,1826.07,1842.94,1799.07,1831.83,146200000,1831.83
1986-07-11,1831.83,1840.97,1810.88,1821.43,124500000,1821.43
1986-07-14,1816.65,1816.65,1785.29,1793.45,123200000,1793.45
1986-07-15,1793.45,1805.54,1760.12,1768.70,184000000,1768.70
1986-07-16,1768.70,1794.29,1759.70,1774.18,160800000,1774.18
1986-07-17,1774.18,1802.73,1762.09,1781.78,132400000,1781.78
1986-07-18,1781.78,1807.37,1754.64,1777.98,149700000,1777.98
1986-07-21,1777.98,1792.60,1763.92,1779.11,106300000,1779.11
1986-07-22,1779.11,1810.46,1769.12,1795.13,138500000,1795.13
1986-07-23,1795.13,1813.70,1780.09,1798.37,133300000,1798.37
1986-07-24,1798.37,1806.81,1778.68,1791.62,134700000,1791.62
1986-07-25,1791.62,1821.57,1791.06,1810.04,132000000,1810.04
1986-07-28,1810.04,1815.24,1760.26,1773.90,128000000,1773.90
1986-07-29,1773.90,1788.95,1752.95,1766.87,115700000,1766.87
1986-07-30,1766.87,1794.15,1741.56,1779.39,146700000,1779.39
1986-07-31,1779.39,1794.29,1764.20,1775.31,112700000,1775.31
1986-08-01,1775.31,1788.80,1753.09,1763.64,114900000,1763.64
1986-08-04,1763.64,1785.15,1730.60,1769.97,130000000,1769.97
1986-08-05,1769.97,1800.20,1766.87,1777.00,153100000,1777.00
1986-08-06,1777.00,1788.67,1759.84,1779.53,127500000,1779.53
1986-08-07,1779.53,1802.02,1766.17,1786.28,122400000,1786.28
1986-08-08,1786.28,1799.78,1769.69,1782.62,106300000,1782.62
1986-08-11,1782.62,1824.66,1779.25,1811.16,125600000,1811.16
1986-08-12,1811.16,1840.55,1804.42,1835.49,131700000,1835.49
1986-08-13,1835.49,1860.66,1822.98,1844.49,156400000,1844.49
1986-08-14,1844.49,1859.81,1832.54,1844.91,123800000,1844.91
1986-08-15,1844.91,1863.61,1829.02,1855.60,123500000,1855.60
1986-08-18,1855.60,1875.14,1842.66,1869.52,112800000,1869.52
1986-08-19,1869.52,1880.20,1846.88,1862.91,109300000,1862.91
1986-08-20,1862.91,1889.34,1849.97,1881.33,156600000,1881.33
1986-08-21,1881.33,1899.47,1864.31,1881.19,135200000,1881.19
1986-08-22,1881.19,1899.04,1868.11,1887.80,118100000,1887.80
1986-08-25,1887.80,1893.42,1860.52,1871.77,104400000,1871.77
1986-08-26,1871.77,1911.28,1870.50,1904.25,156600000,1904.25
1986-08-27,1904.25,1918.59,1887.80,1904.53,143300000,1904.53
1986-08-28,1904.53,1912.26,1882.73,1900.17,125100000,1900.17
1986-08-29,1900.17,1913.53,1883.44,1898.34,125300000,1898.34
1986-09-02,1898.34,1913.39,1857.42,1870.36,135500000,1870.36
1986-09-03,1870.36,1888.22,1852.78,1881.33,154300000,1881.33
1986-09-04,1881.33,1927.87,1877.25,1919.71,189400000,1919.71
1986-09-05,1919.71,1933.35,1890.19,1899.75,180600000,1899.75
1986-09-08,1899.75,1907.06,1866.84,1888.64,153300000,1888.64
1986-09-09,1888.64,1909.45,1874.02,1884.14,137500000,1884.14
1986-09-10,1884.14,1897.50,1863.05,1879.50,140300000,1879.50
1986-09-11,1868.67,1868.67,1780.79,1792.89,237600000,1792.89
1986-09-12,1792.89,1805.40,1733.55,1758.72,240500000,1758.72
1986-09-15,1758.72,1786.98,1746.20,1767.58,155600000,1767.58
1986-09-16,1767.58,1785.01,1739.60,1778.54,131200000,1778.54
1986-09-17,1778.54,1799.35,1757.87,1769.40,141000000,1769.40
1986-09-18,1769.40,1789.93,1748.03,1774.18,132200000,1774.18
1986-09-19,1774.18,1783.04,1747.61,1762.65,153900000,1762.65
1986-09-22,1762.65,1797.81,1761.67,1793.45,126100000,1793.45
1986-09-23,1793.45,1809.76,1778.54,1797.81,132600000,1797.81
1986-09-24,1797.81,1820.02,1786.28,1803.29,134600000,1803.29
1986-09-25,1803.15,1803.15,1753.80,1768.56,134300000,1768.56
1986-09-26,1768.56,1788.10,1750.14,1769.69,115300000,1769.69
1986-09-29,1768.98,1768.98,1732.99,1755.20,115600000,1755.20
1986-09-30,1755.20,1790.35,1750.14,1767.58,124900000,1767.58
1986-10-01,1767.58,1805.82,1762.65,1782.90,143600000,1782.90
1986-10-02,1782.90,1796.54,1767.72,1781.21,128100000,1781.21
1986-10-03,1781.21,1806.38,1761.25,1774.18,128100000,1774.18
1986-10-06,1774.18,1794.85,1763.36,1784.45,88250000,1784.45
1986-10-07,1784.45,1799.35,1765.19,1784.45,125100000,1784.45
1986-10-08,1784.45,1812.43,1772.22,1803.85,141700000,1803.85
1986-10-09,1803.85,1824.24,1785.85,1796.82,153400000,1796.82
1986-10-10,1796.82,1806.38,1780.93,1793.17,105100000,1793.17
1986-10-13,1793.17,1806.95,1781.50,1798.37,54990000,1798.37
1986-10-14,1798.37,1816.51,1783.32,1800.20,116800000,1800.20
1986-10-15,1800.20,1835.77,1792.18,1831.69,144300000,1831.69
1986-10-16,1831.69,1852.64,1819.18,1836.19,156900000,1836.19
1986-10-17,1836.19,1844.91,1817.07,1837.04,124100000,1837.04
1986-10-20,1826.63,1826.63,1793.87,1811.02,109000000,1811.02
1986-10-21,1811.02,1822.98,1792.04,1805.68,110000000,1805.68
1986-10-22,1805.68,1821.29,1793.59,1808.35,114000000,1808.35
1986-10-23,1808.35,1845.05,1806.95,1834.93,150900000,1834.93
1986-10-24,1834.93,1851.66,1821.71,1832.36,137500000,1832.36
1986-10-27,1832.36,1850.11,1817.49,1841.82,133200000,1841.82
1986-10-28,1841.82,1863.47,1830.99,1845.47,145900000,1845.47
1986-10-29,1845.47,1863.33,1834.51,1851.80,164400000,1851.80
1986-10-30,1862.77,1894.69,1862.77,1878.37,194200000,1878.37
1986-10-31,1878.37,1891.73,1858.13,1877.71,147200000,1877.71
1986-11-03,1877.71,1902.28,1870.78,1894.26,138200000,1894.26
1986-11-04,1894.26,1902.00,1873.88,1892.44,163200000,1892.44
1986-11-05,1892.44,1911.14,1876.55,1899.04,183200000,1899.04
1986-11-06,1899.04,1907.48,1868.95,1891.59,165300000,1891.59
1986-11-07,1891.59,1899.47,1870.78,1886.53,142300000,1886.53
1986-11-10,1886.53,1901.01,1871.20,1892.29,120200000,1892.29
1986-11-11,1892.29,1904.95,1882.45,1895.95,118500000,1895.95
1986-11-12,1895.95,1909.31,1876.97,1893.70,162200000,1893.70
1986-11-13,1893.70,1901.01,1857.28,1862.20,164000000,1862.20
1986-11-14,1862.20,1883.57,1848.28,1873.59,172100000,1873.59
1986-11-17,1873.59,1879.92,1846.74,1860.52,133300000,1860.52
1986-11-18,1860.52,1864.31,1806.52,1817.21,185300000,1817.21
1986-11-19,1817.21,1838.02,1797.10,1826.63,183300000,1826.63
1986-11-20,1826.63,1866.28,1823.12,1860.66,158100000,1860.66
1986-11-21,1860.66,1901.86,1853.07,1893.56,200700000,1893.56
1986-11-24,1893.56,1921.40,1879.08,1906.07,150800000,1906.07
1986-11-25,1906.07,1922.81,1890.04,1912.12,154600000,1912.12
1986-11-26,1912.12,1926.46,1895.11,1916.76,152000000,1916.76
1986-11-28,1916.76,1923.51,1903.82,1914.23,93530000,1914.23
1986-12-01,1914.23,1915.91,1880.48,1912.54,133800000,1912.54
1986-12-02,1914.93,1958.80,1914.93,1955.57,230400000,1955.57
1986-12-03,1955.57,1971.74,1933.91,1947.27,200100000,1947.27
1986-12-04,1947.27,1963.30,1930.26,1939.68,156900000,1939.68
1986-12-05,1939.68,1950.22,1911.70,1925.06,139800000,1925.06
1986-12-08,1925.06,1946.71,1906.92,1930.26,159000000,1930.26
1986-12-09,1930.26,1939.82,1909.87,1916.90,128700000,1916.90
1986-12-10,1916.90,1943.05,1908.32,1932.93,139700000,1932.93
1986-12-11,1932.93,1947.41,1904.81,1923.65,136000000,1923.65
1986-12-12,1923.65,1932.09,1904.39,1912.26,126600000,1912.26
1986-12-15,1912.26,1925.34,1887.09,1922.81,148200000,1922.81
1986-12-16,1922.81,1942.91,1912.40,1936.16,157000000,1936.16
1986-12-17,1936.16,1937.57,1909.45,1918.31,148800000,1918.31
1986-12-18,1918.31,1927.02,1900.17,1912.82,155400000,1912.82
1986-12-19,1912.82,1935.18,1899.89,1928.85,244700000,1928.85
1986-12-22,1928.85,1938.84,1907.76,1926.18,157600000,1926.18
1986-12-23,1926.18,1933.77,1902.28,1914.37,188700000,1914.37
1986-12-24,1914.37,1937.57,1910.01,1926.88,95410000,1926.88
1986-12-26,1926.88,1939.12,1919.71,1930.40,48860000,1930.40
1986-12-29,1930.40,1931.38,1904.53,1912.12,99800000,1912.12
1986-12-30,1912.12,1920.70,1894.69,1908.61,126200000,1908.61
1986-12-31,1908.61,1920.42,1885.40,1895.95,139200000,1895.95
1987-01-02,1897.36,1933.49,1897.36,1927.31,91880000,1927.31
1987-01-05,1936.59,1980.74,1936.59,1971.32,181900000,1971.32
1987-01-06,1971.32,1993.81,1961.90,1974.83,189300000,1974.83
1987-01-07,1974.83,2003.09,1965.69,1993.95,190900000,1993.95
1987-01-08,1993.95,2014.20,1975.96,2002.25,194500000,2002.25
1987-01-09,2002.25,2021.65,1988.61,2005.91,193000000,2005.91
1987-01-12,2005.91,2022.08,1987.63,2009.42,184200000,2009.42
1987-01-13,2009.42,2027.14,1994.52,2012.94,170900000,2012.94
1987-01-14,2012.94,2046.26,2003.94,2035.01,214200000,2035.01
1987-01-15,2035.01,2091.25,2030.79,2070.73,253100000,2070.73
1987-01-16,2070.73,2099.69,2054.56,2076.63,218400000,2076.63
1987-01-19,2076.63,2112.49,2051.32,2102.50,162800000,2102.50
1987-01-20,2102.50,2131.61,2082.54,2104.47,224800000,2104.47
1987-01-21,2104.47,2123.88,2079.02,2094.07,184200000,2094.07
1987-01-22,2094.07,2151.86,2083.66,2145.67,188700000,2145.67
1987-01-23,2145.67,2214.57,2062.85,2101.52,302400000,2101.52
1987-01-26,2101.52,2125.42,2079.72,2107.28,138900000,2107.28
1987-01-27,2110.24,2160.85,2110.24,2150.45,192300000,2150.45
1987-01-28,2150.45,2181.10,2136.39,2163.39,195800000,2163.39
1987-01-29,2163.39,2193.34,2139.20,2160.01,205300000,2160.01
1987-01-30,2160.01,2173.51,2127.67,2158.04,163400000,2158.04
1987-02-02,2158.04,2193.62,2142.15,2179.42,177400000,2179.42
1987-02-03,2179.42,2201.21,2159.73,2168.45,198100000,2168.45
1987-02-04,2168.45,2198.40,2154.67,2191.23,222400000,2191.23
1987-02-05,2191.23,2223.28,2174.63,2201.49,256700000,2201.49
1987-02-06,2201.49,2213.30,2176.32,2186.87,184100000,2186.87
1987-02-09,2186.87,2195.73,2157.90,2176.74,143300000,2176.74
1987-02-10,2176.74,2183.63,2134.42,2158.04,168300000,2158.04
1987-02-11,2158.04,2182.51,2145.53,2171.96,172400000,2171.96
1987-02-12,2171.96,2203.18,2146.09,2165.78,200400000,2165.78
1987-02-13,2165.78,2201.35,2148.76,2183.35,184400000,2183.35
1987-02-17,2184.90,2242.41,2184.90,2237.49,187800000,2237.49
1987-02-18,2237.49,2266.45,2213.16,2237.63,218200000,2237.63
1987-02-19,2237.63,2263.22,2212.32,2244.09,181500000,2244.09
1987-02-20,2244.09,2260.12,2220.89,2235.24,175800000,2235.24
1987-02-23,2235.24,2249.86,2186.30,2216.54,170500000,2216.54
1987-02-24,2216.54,2244.09,2202.62,2223.28,151300000,2223.28
1987-02-25,2223.28,2248.59,2209.36,2226.24,184100000,2226.24
1987-02-26,2226.24,2239.31,2196.71,2216.68,165800000,2216.68
1987-02-27,2216.68,2237.91,2204.87,2223.99,142800000,2223.99
1987-03-02,2223.99,2242.55,2209.08,2220.47,156700000,2220.47
1987-03-03,2220.47,2240.44,2209.93,2226.52,149200000,2226.52
1987-03-04,2226.52,2270.11,2226.24,2257.45,198400000,2257.45
1987-03-05,2257.45,2295.70,2253.94,2276.43,205400000,2276.43
1987-03-06,2276.43,2298.23,2256.47,2280.23,181600000,2280.23
1987-03-09,2279.67,2279.67,2238.61,2260.12,165400000,2260.12
1987-03-10,2260.12,2289.93,2246.48,2280.09,174800000,2280.09
1987-03-11,2280.09,2302.17,2256.47,2268.98,186900000,2268.98
1987-03-12,2268.98,2288.15,2250.14,2267.34,174500000,2267.34
1987-03-13,2267.34,2282.39,2245.03,2258.66,150900000,2258.66
1987-03-16,2258.66,2263.64,2224.86,2248.44,134900000,2248.44
1987-03-17,2248.44,2287.78,2238.21,2284.80,177300000,2284.80
1987-03-18,2284.80,2315.20,2262.22,2286.93,198100000,2286.93
1987-03-19,2286.93,2310.65,2270.17,2299.57,166100000,2299.57
1987-03-20,2299.57,2342.05,2295.03,2333.52,234000000,2333.52
1987-03-23,2333.52,2373.01,2322.44,2363.78,189100000,2363.78
1987-03-24,2363.78,2387.36,2348.01,2369.18,189900000,2369.18
1987-03-25,2369.18,2383.52,2344.46,2363.49,171300000,2363.49
1987-03-26,2363.49,2399.57,2359.38,2372.59,196000000,2372.59
1987-03-27,2372.59,2386.65,2326.99,2335.80,184400000,2335.80
1987-03-30,2303.41,2303.41,2230.26,2278.41,208400000,2278.41
1987-03-31,2278.41,2315.48,2271.31,2304.69,171800000,2304.69
1987-04-01,2304.69,2325.14,2271.16,2316.05,182600000,2316.05
1987-04-02,2316.05,2347.59,2299.29,2320.45,183000000,2320.45
1987-04-03,2320.45,2402.41,2307.67,2390.34,213400000,2390.34
1987-04-06,2390.34,2425.00,2384.80,2405.54,173700000,2405.54
1987-04-07,2405.54,2428.41,2352.84,2360.94,186400000,2360.94
1987-04-08,2360.94,2396.16,2342.61,2372.16,179800000,2372.16
1987-04-09,2372.16,2383.81,2320.60,2339.20,180300000,2339.20
1987-04-10,2339.20,2358.66,2305.11,2338.78,169500000,2338.78
1987-04-13,2338.78,2355.68,2278.41,2287.07,181000000,2287.07
1987-04-14,2287.07,2293.89,2213.64,2252.98,266500000,2252.98
1987-04-15,2252.98,2307.53,2243.32,2282.95,198200000,2282.95
1987-04-16,2282.95,2320.88,2264.63,2275.99,189600000,2275.99
1987-04-20,2275.99,2300.57,2252.56,2270.60,139100000,2270.60
1987-04-21,2270.60,2341.05,2240.91,2337.07,191300000,2337.07
1987-04-22,2337.07,2353.13,2282.10,2285.94,185900000,2285.94
1987-04-23,2285.94,2318.61,2255.82,2280.97,173900000,2280.97
1987-04-24,2279.55,2279.55,2221.59,2235.37,178000000,2235.37
1987-04-27,2235.37,2264.35,2180.54,2230.54,222700000,2230.54
1987-04-28,2230.54,2270.74,2214.06,2231.96,180100000,2231.96
1987-04-29,2231.96,2283.24,2228.27,2254.26,173600000,2254.26
1987-04-30,2254.26,2314.20,2250.00,2286.36,183100000,2286.36
1987-05-01,2286.36,2312.22,2256.68,2280.40,160100000,2280.40
1987-05-04,2280.40,2305.96,2255.26,2286.22,140600000,2286.22
1987-05-05,2294.60,2348.01,2294.60,2338.07,192300000,2338.07
1987-05-06,2338.07,2369.89,2309.94,2342.19,196600000,2342.19
1987-05-07,2342.19,2368.61,2315.77,2334.66,215200000,2334.66
1987-05-08,2334.66,2357.24,2303.13,2322.30,161900000,2322.30
1987-05-11,2322.30,2380.77,2297.92,2307.30,203700000,2307.30
1987-05-12,2307.30,2333.14,2289.84,2322.60,155300000,2322.60
1987-05-13,2322.60,2346.85,2302.11,2329.68,171000000,2329.68
1987-05-14,2329.68,2349.31,2307.16,2325.49,152000000,2325.49
1987-05-15,2324.48,2324.48,2266.60,2272.52,180800000,2272.52
1987-05-18,2272.52,2282.91,2227.05,2258.66,174200000,2258.66
1987-05-19,2258.66,2280.46,2205.40,2221.28,175400000,2221.28
1987-05-20,2221.28,2248.08,2188.53,2215.87,206800000,2215.87
1987-05-21,2215.87,2256.06,2212.77,2225.77,164800000,2225.77
1987-05-22,2225.77,2258.42,2220.15,2243.20,135800000,2243.20
1987-05-26,2252.88,2305.52,2252.88,2297.94,152500000,2297.94
1987-05-27,2297.94,2320.24,2274.27,2295.81,171400000,2295.81
1987-05-28,2295.81,2323.57,2265.93,2310.68,153800000,2310.68
1987-05-29,2310.68,2332.39,2281.10,2291.57,153500000,2291.57
1987-06-01,2291.57,2319.78,2277.00,2288.23,149300000,2288.23
1987-06-02,2288.23,2306.43,2260.62,2278.22,153400000,2278.22
1987-06-03,2283.37,2330.10,2283.37,2320.69,164200000,2320.69
1987-06-04,2320.69,2343.45,2308.71,2337.08,140300000,2337.08
1987-06-05,2337.08,2346.33,2312.35,2326.15,129100000,2326.15
1987-06-08,2326.15,2362.71,2306.89,2351.64,136400000,2351.64
1987-06-09,2351.64,2366.05,2331.77,2352.70,164200000,2352.70
1987-06-10,2352.70,2389.71,2328.58,2353.61,197400000,2353.61
1987-06-11,2353.61,2380.46,2341.93,2360.13,138900000,2360.13
1987-06-12,2360.74,2399.42,2360.74,2377.73,175100000,2377.73
1987-06-15,2377.73,2409.44,2374.39,2391.54,156900000,2391.54
1987-06-16,2391.54,2415.36,2376.10,2407.35,157800000,2407.35
1987-06-17,2407.35,2427.29,2390.70,2407.35,184700000,2407.35
1987-06-18,2407.35,2419.91,2386.46,2408.13,168600000,2408.13
1987-06-19,2408.13,2431.85,2395.26,2420.85,220500000,2420.85
1987-06-22,2420.85,2457.29,2417.40,2445.51,178200000,2445.51
1987-06-23,2445.51,2466.04,2421.72,2439.73,194200000,2439.73
1987-06-24,2439.73,2454.08,2415.34,2428.41,153800000,2428.41
1987-06-25,2430.33,2460.14,2430.33,2451.05,173500000,2451.05
1987-06-26,2451.05,2453.92,2423.63,2436.86,150500000,2436.86
1987-06-29,2436.86,2460.30,2423.79,2446.91,142500000,2446.91
1987-06-30,2446.91,2456.31,2401.15,2418.53,165500000,2418.53
1987-07-01,2418.53,2430.80,2391.26,2409.76,157000000,2409.76
1987-07-02,2415.66,2446.27,2415.66,2436.70,154900000,2436.70
1987-07-06,2436.70,2460.30,2412.95,2429.53,155000000,2429.53
1987-07-07,2429.53,2467.63,2425.06,2449.78,200700000,2449.78
1987-07-08,2449.78,2476.24,2432.56,2463.97,207500000,2463.97
1987-07-09,2463.97,2478.48,2441.17,2451.21,195400000,2451.21
1987-07-10,2451.21,2470.50,2435.91,2455.99,172100000,2455.99
1987-07-13,2455.99,2470.34,2427.14,2452.97,152500000,2452.97
1987-07-14,2452.97,2492.98,2442.60,2481.35,185900000,2481.35
1987-07-15,2481.35,2502.23,2455.20,2483.74,202300000,2483.74
1987-07-16,2483.74,2511.48,2471.78,2496.97,210900000,2496.97
1987-07-17,2496.97,2533.64,2485.65,2510.04,210000000,2510.04
1987-07-20,2510.04,2512.28,2476.88,2487.82,168100000,2487.82
1987-07-21,2487.82,2500.16,2444.67,2467.95,186600000,2467.95
1987-07-22,2467.95,2488.68,2448.50,2470.18,174700000,2470.18
1987-07-23,2470.18,2492.67,2447.07,2471.94,163700000,2471.94
1987-07-24,2471.94,2494.90,2462.53,2485.33,158400000,2485.33
1987-07-27,2485.33,2511.64,2468.75,2493.94,152000000,2493.94
1987-07-28,2493.94,2537.15,2489.32,2519.77,172600000,2519.77
1987-07-29,2519.77,2548.47,2501.59,2539.54,196200000,2539.54
1987-07-30,2539.54,2576.85,2527.42,2567.44,208000000,2567.44
1987-07-31,2567.44,2588.33,2551.02,2572.07,181900000,2572.07
1987-08-03,2572.07,2585.30,2536.67,2557.08,207800000,2557.08
1987-08-04,2557.08,2568.72,2525.99,2546.72,166500000,2546.72
1987-08-05,2546.72,2586.58,2540.98,2566.65,192700000,2566.65
1987-08-06,2566.65,2600.92,2551.82,2594.23,192000000,2594.23
1987-08-07,2594.23,2611.93,2576.21,2592.00,212700000,2592.00
1987-08-10,2592.00,2640.15,2587.85,2635.84,187200000,2635.84
1987-08-11,2635.84,2691.96,2635.52,2680.48,278100000,2680.48
1987-08-12,2680.48,2700.73,2648.60,2669.32,235800000,2669.32
1987-08-13,2669.32,2714.92,2656.57,2691.49,217100000,2691.49
1987-08-14,2691.49,2713.33,2660.08,2685.43,196100000,2685.43
1987-08-17,2685.43,2713.97,2674.43,2700.57,166100000,2700.57
1987-08-18,2691.01,2691.01,2626.59,2654.66,198400000,2654.66
1987-08-19,2654.66,2676.18,2628.19,2665.82,180900000,2665.82
1987-08-20,2665.97,2714.60,2665.97,2706.79,196600000,2706.79
1987-08-21,2706.79,2735.49,2689.09,2709.50,189600000,2709.50
1987-08-24,2709.50,2730.55,2678.89,2697.07,149400000,2697.07
1987-08-25,2697.07,2746.65,2694.83,2722.42,213500000,2722.42
1987-08-26,2722.42,2742.03,2686.54,2701.85,196200000,2701.85
1987-08-27,2701.85,2705.52,2661.35,2675.06,163600000,2675.06
1987-08-28,2675.06,2680.32,2632.02,2639.35,156300000,2639.35
1987-08-31,2639.35,2679.53,2623.57,2662.95,165800000,2662.95
1987-09-01,2662.95,2695.47,2594.07,2610.97,193500000,2610.97
1987-09-02,2610.97,2631.06,2567.76,2602.04,199900000,2602.04
1987-09-03,2602.04,2642.22,2560.11,2599.49,165200000,2599.49
1987-09-04,2599.49,2617.19,2556.28,2561.38,129100000,2561.38
1987-09-08,2561.38,2571.43,2493.78,2545.12,242900000,2545.12
1987-09-09,2545.12,2570.63,2522.80,2549.27,164900000,2549.27
1987-09-10,2549.43,2595.50,2549.43,2576.05,179800000,2576.05
1987-09-11,2576.05,2625.95,2575.41,2608.74,178000000,2608.74
1987-09-14,2608.74,2634.57,2587.85,2613.04,154400000,2613.04
1987-09-15,2610.48,2610.48,2560.22,2566.58,136200000,2566.58
1987-09-16,2566.58,2585.18,2522.52,2530.19,195700000,2530.19
1987-09-17,2530.19,2557.28,2508.00,2527.90,150700000,2527.90
1987-09-18,2527.90,2554.83,2514.03,2524.64,188100000,2524.64
1987-09-21,2524.64,2559.73,2479.77,2492.82,170100000,2492.82
1987-09-22,2492.82,2572.62,2468.99,2568.05,209500000,2568.05
1987-09-23,2568.05,2602.15,2554.83,2585.67,220300000,2585.67
1987-09-24,2585.67,2603.95,2552.06,2566.42,162200000,2566.42
1987-09-25,2566.42,2584.04,2543.73,2570.17,138000000,2570.17
1987-09-28,2574.58,2634.95,2574.58,2601.50,188100000,2601.50
1987-09-29,2601.50,2627.61,2569.03,2590.57,173500000,2590.57
1987-09-30,2590.57,2613.58,2563.64,2596.28,183100000,2596.28
1987-10-01,2596.28,2648.99,2593.18,2639.20,193200000,2639.20
1987-10-02,2639.20,2662.37,2622.06,2640.99,189100000,2640.99
1987-10-05,2640.99,2658.78,2610.97,2640.18,159700000,2640.18
1987-10-06,2632.83,2632.83,2542.59,2548.63,175600000,2548.63
1987-10-07,2548.63,2570.99,2511.75,2551.08,186300000,2551.08
1987-10-08,2551.08,2561.36,2491.51,2516.64,198700000,2516.64
1987-10-09,2516.64,2531.66,2472.26,2482.21,158300000,2482.21
1987-10-12,2482.21,2504.90,2433.91,2471.44,141900000,2471.44
1987-10-13,2471.44,2528.39,2456.92,2508.16,172900000,2508.16
1987-10-14,2485.15,2485.15,2400.46,2412.70,207400000,2412.70
1987-10-15,2412.70,2439.78,2345.63,2355.09,263200000,2355.09
1987-10-16,2355.09,2396.21,2207.73,2246.73,338500000,2246.73
1987-10-19,2164.16,2164.16,1677.55,1738.74,604300000,1738.74
1987-10-20,1738.74,2067.47,1616.21,1841.01,608100000,1841.01
1987-10-21,1951.76,2081.07,1951.76,2027.85,449600000,2027.85
1987-10-22,2004.97,2004.97,1837.86,1950.43,392200000,1950.43
1987-10-23,1950.43,1993.87,1898.54,1950.76,245600000,1950.76
1987-10-26,1881.80,1881.80,1774.04,1793.93,308800000,1793.93
1987-10-27,1806.70,1904.68,1806.70,1846.49,260200000,1846.49
1987-10-28,1846.49,1904.51,1767.74,1846.82,279400000,1846.82
1987-10-29,1849.30,1971.98,1849.30,1938.33,258100000,1938.33
1987-10-30,1965.68,2049.07,1965.68,1993.53,303400000,1993.53
1987-11-02,1993.53,2027.52,1957.23,2014.09,176000000,2014.09
1987-11-03,1988.40,1988.40,1891.74,1963.53,227800000,1963.53
1987-11-04,1963.53,1980.60,1913.50,1945.29,202500000,1945.29
1987-11-05,1945.29,2011.94,1920.42,1985.41,226000000,1985.41
1987-11-06,1985.41,2023.54,1938.83,1959.05,228290000,1959.05
1987-11-09,1941.81,1941.81,1881.96,1900.20,160690000,1900.20
1987-11-10,1900.20,1911.97,1845.99,1878.15,184310000,1878.15
1987-11-11,1881.96,1927.72,1881.96,1899.20,147850000,1899.20
1987-11-12,1934.84,1983.92,1934.84,1960.21,206280000,1960.21
1987-11-13,1960.21,1973.81,1923.08,1935.01,174920000,1935.01
1987-11-16,1935.01,1979.28,1921.75,1949.10,164340000,1949.10
1987-11-17,1939.99,1939.99,1888.76,1922.25,148240000,1922.25
1987-11-18,1922.25,1951.92,1888.93,1939.16,158260000,1939.16
1987-11-19,1939.16,1941.98,1881.80,1895.39,157140000,1895.39
1987-11-20,1895.39,1926.39,1853.61,1913.63,189170000,1913.63
1987-11-23,1913.63,1931.86,1889.26,1923.08,143160000,1923.08
1987-11-24,1936.84,1985.25,1936.84,1963.53,199520000,1963.53
1987-11-25,1963.53,1982.59,1935.68,1946.95,139780000,1946.95
1987-11-27,1946.95,1955.24,1907.00,1910.48,86360000,1910.48
1987-11-30,1867.37,1867.37,1795.26,1833.55,268910000,1833.55
1987-12-01,1833.55,1877.98,1829.08,1842.34,149870000,1842.34
1987-12-02,1842.34,1871.52,1825.27,1848.97,148890000,1848.97
1987-12-03,1848.97,1859.08,1772.21,1776.53,204160000,1776.53
1987-12-04,1776.53,1794.60,1733.92,1766.74,184800000,1766.74
1987-12-07,1766.74,1818.14,1765.75,1812.17,146660000,1812.17
1987-12-08,1812.17,1870.69,1794.60,1868.37,227310000,1868.37
1987-12-09,1868.37,1924.90,1846.65,1902.52,231430000,1902.52
1987-12-10,1902.52,1923.57,1835.71,1855.44,188960000,1855.44
1987-12-11,1855.44,1887.93,1838.36,1867.04,151680000,1867.04
1987-12-14,1867.04,1942.31,1860.41,1932.86,187680000,1932.86
1987-12-15,1932.86,1969.00,1916.28,1941.48,214970000,1941.48
1987-12-16,1941.48,1984.08,1918.44,1974.47,193820000,1974.47
1987-12-17,1974.47,1987.23,1917.44,1924.40,191780000,1924.40
1987-12-18,1924.73,1982.92,1924.73,1975.30,276220000,1975.30
1987-12-21,1975.30,2008.45,1959.56,1990.38,161790000,1990.38
1987-12-22,1990.38,1999.67,1949.27,1978.45,192650000,1978.45
1987-12-23,1978.45,2019.56,1977.62,2005.64,203110000,2005.64
1987-12-24,2005.64,2013.10,1985.74,1999.67,108800000,1999.67
1987-12-28,1966.18,1966.18,1921.92,1942.97,131220000,1942.97
1987-12-29,1942.97,1951.76,1918.10,1926.89,111580000,1926.89
1987-12-30,1926.89,1966.18,1925.73,1950.10,149230000,1950.10
1987-12-31,1950.10,1951.26,1912.63,1938.83,170140000,1938.83
1988-01-04,1950.76,2030.01,1950.76,2015.25,181810000,2015.25
1988-01-05,2021.39,2075.27,2021.39,2031.50,209520000,2031.50
1988-01-06,2031.50,2058.19,2012.77,2037.80,169730000,2037.80
1988-01-07,2037.80,2061.51,2004.64,2051.89,175360000,2051.89
1988-01-08,2051.89,2058.69,1898.04,1911.31,197300000,1911.31
1988-01-11,1911.31,1985.25,1886.94,1945.13,158980000,1945.13
1988-01-12,1945.13,1950.76,1877.98,1928.55,165730000,1928.55
1988-01-13,1928.55,1959.55,1884.95,1924.73,154020000,1924.73
1988-01-14,1924.73,1940.15,1894.06,1916.11,140570000,1916.11
1988-01-15,1942.47,1988.40,1942.47,1956.07,197940000,1956.07
1988-01-18,1956.07,1977.45,1938.99,1963.86,135100000,1963.86
1988-01-19,1963.86,1977.29,1923.41,1936.34,153550000,1936.34
1988-01-20,1934.85,1934.85,1858.59,1879.14,181660000,1879.14
1988-01-21,1879.14,1903.35,1845.99,1879.31,158080000,1879.31
1988-01-22,1879.31,1911.80,1876.16,1903.51,147050000,1903.51
1988-01-25,1903.51,1960.54,1897.05,1946.45,275250000,1946.45
1988-01-26,1946.45,1957.73,1906.50,1920.59,138380000,1920.59
1988-01-27,1920.59,1951.76,1889.42,1911.14,176360000,1911.14
1988-01-28,1911.14,1944.13,1904.34,1930.04,166430000,1930.04
1988-01-29,1930.04,1967.67,1921.09,1958.22,211880000,1958.22
1988-02-01,1958.22,1985.41,1935.84,1944.63,210660000,1944.63
1988-02-02,1944.63,1965.02,1921.09,1952.92,164920000,1952.92
1988-02-03,1952.92,1971.98,1907.00,1924.57,237270000,1924.57
1988-02-04,1924.57,1941.48,1902.85,1923.57,186490000,1923.57
1988-02-05,1923.57,1940.32,1906.32,1910.48,161310000,1910.48
1988-02-08,1910.48,1911.14,1878.15,1895.72,168850000,1895.72
1988-02-09,1895.72,1921.58,1885.78,1914.46,162350000,1914.46
1988-02-10,1916.78,1967.84,1916.78,1962.04,187980000,1962.04
1988-02-11,1962.04,1982.43,1942.81,1961.54,200760000,1961.54
1988-02-12,1961.54,1995.69,1958.06,1983.26,177190000,1983.26
1988-02-16,1983.26,2010.44,1969.83,2005.97,135380000,2005.97
1988-02-17,2005.97,2026.19,1982.59,2000.99,176830000,2000.99
1988-02-18,2000.99,2011.94,1972.81,1986.41,151430000,1986.41
1988-02-19,1986.41,2018.90,1973.31,2014.59,180300000,2014.59
1988-02-22,2014.59,2051.72,1998.67,2040.29,178930000,2040.29
1988-02-23,2040.29,2057.03,2017.24,2039.12,192260000,2039.12
1988-02-24,2039.12,2061.34,2022.88,2039.95,212730000,2039.95
1988-02-25,2039.95,2078.08,2006.96,2017.57,213490000,2017.57
1988-02-26,2017.57,2034.81,2005.14,2023.21,158060000,2023.21
1988-02-29,2023.21,2074.60,2017.24,2071.62,236050000,2071.62
1988-03-01,2071.62,2086.87,2048.57,2070.47,199990000,2070.47
1988-03-02,2070.47,2094.50,2058.19,2071.29,199630000,2071.29
1988-03-03,2071.29,2085.38,2048.41,2063.49,203310000,2063.49
1988-03-04,2063.49,2076.76,2033.49,2057.86,201410000,2057.86
1988-03-07,2057.86,2069.30,2034.15,2056.37,152980000,2056.37
1988-03-08,2056.37,2090.02,2055.04,2081.07,237680000,2081.07
1988-03-09,2081.07,2094.16,2064.49,2074.27,210900000,2074.27
1988-03-10,2074.27,2081.40,2020.72,2026.03,197260000,2026.03
1988-03-11,2026.03,2049.07,1996.52,2034.98,200020000,2034.98
1988-03-14,2034.98,2056.70,2023.04,2050.07,131890000,2050.07
1988-03-15,2050.07,2062.17,2030.17,2047.41,133170000,2047.41
1988-03-16,2047.41,2070.62,2027.02,2064.32,153590000,2064.32
1988-03-17,2064.32,2093.17,2057.03,2086.04,211920000,2086.04
1988-03-18,2086.04,2110.91,2067.64,2087.37,245750000,2087.37
1988-03-21,2081.23,2081.23,2050.56,2067.14,128830000,2067.14
1988-03-22,2067.14,2082.89,2052.06,2066.15,142000000,2066.15
1988-03-23,2066.15,2085.05,2047.41,2067.64,167370000,2067.64
1988-03-24,2052.22,2052.22,2011.44,2023.87,184910000,2023.87
1988-03-25,2023.87,2031.00,1973.81,1978.95,163170000,1978.95
1988-03-28,1978.95,1990.88,1951.26,1979.77,142820000,1979.77
1988-03-29,1979.77,2018.57,1979.61,1998.34,152680000,1998.34
1988-03-30,1998.34,2017.57,1973.81,1978.12,151810000,1978.12
1988-03-31,1978.12,2000.66,1957.89,1988.06,139870000,1988.06
1988-04-04,1988.06,2013.26,1969.50,1980.60,182240000,1980.60
1988-04-05,1980.60,2011.27,1969.99,1997.51,135290000,1997.51
1988-04-06,1997.51,2067.47,1987.67,2061.67,189760000,2061.67
1988-04-07,2061.67,2084.22,2042.94,2062.17,177840000,2062.17
1988-04-08,2062.17,2103.78,2051.06,2090.19,169300000,2090.19
1988-04-11,2090.19,2110.08,2075.27,2095.99,146370000,2095.99
1988-04-12,2095.99,2120.69,2085.38,2110.08,146400000,2110.08
1988-04-13,2110.08,2121.35,2082.56,2107.10,185120000,2107.10
1988-04-14,2083.22,2083.22,1998.18,2005.64,211810000,2005.64
1988-04-15,2005.64,2031.33,1969.99,2013.93,234160000,2013.93
1988-04-18,2013.93,2023.04,1985.74,2008.12,144650000,2008.12
1988-04-19,2008.12,2047.08,1990.55,1999.50,161910000,1999.50
1988-04-20,1999.50,2015.42,1975.46,1985.41,147590000,1985.41
1988-04-21,1985.41,2030.50,1968.00,1987.40,168440000,1987.40
1988-04-22,1987.40,2029.01,1985.58,2015.09,152520000,2015.09
1988-04-25,2015.09,2048.57,2011.60,2035.97,156950000,2035.97
1988-04-26,2035.97,2062.83,2023.04,2044.76,152300000,2044.76
1988-04-27,2044.76,2066.64,2033.16,2047.91,133810000,2047.91
1988-04-28,2047.91,2057.53,2026.03,2041.28,128680000,2041.28
1988-04-29,2041.28,2047.91,2014.09,2032.33,135620000,2032.33
1988-05-02,2032.33,2050.40,2019.89,2043.27,136470000,2043.27
1988-05-03,2043.27,2071.95,2036.64,2058.36,176920000,2058.36
1988-05-04,2058.36,2067.14,2029.51,2036.31,141320000,2036.31
1988-05-05,2036.31,2038.46,2008.95,2020.23,171840000,2020.23
1988-05-06,2013.59,2013.59,1997.84,2007.46,129080000,2007.46
1988-05-09,2007.46,2013.59,1984.08,1997.35,166320000,1997.35
1988-05-10,1997.35,2020.23,1984.42,2003.64,131200000,2003.64
1988-05-11,1988.56,1988.56,1950.27,1965.85,176720000,1965.85
1988-05-12,1965.85,1986.07,1960.54,1968.00,143880000,1968.00
1988-05-13,1971.65,2001.49,1971.65,1990.55,147240000,1990.55
1988-05-16,1990.55,2012.60,1980.27,2007.63,155010000,2007.63
1988-05-17,2007.63,2026.69,1982.10,1986.41,133850000,1986.41
1988-05-18,1986.41,1992.87,1941.31,1951.09,209420000,1951.09
1988-05-19,1951.09,1963.86,1921.58,1958.72,165160000,1958.72
1988-05-20,1958.72,1978.78,1940.48,1952.59,120600000,1952.59
1988-05-23,1952.59,1962.37,1927.22,1941.48,102640000,1941.48
1988-05-24,1941.48,1967.67,1938.16,1962.53,139930000,1962.53
1988-05-25,1962.53,1984.58,1952.42,1961.37,138310000,1961.37
1988-05-26,1961.37,1981.15,1951.28,1966.70,164260000,1966.70
1988-05-27,1966.70,1970.84,1944.35,1956.44,133590000,1956.44
1988-05-31,1959.38,2034.50,1959.38,2031.12,247610000,2031.12
1988-06-01,2031.12,2076.28,2021.34,2064.01,234560000,2064.01
1988-06-02,2064.01,2073.26,2030.94,2052.45,193540000,2052.45
1988-06-03,2052.45,2080.73,2040.00,2071.31,189600000,2071.31
1988-06-06,2071.31,2083.93,2049.08,2075.21,152460000,2075.21
1988-06-07,2075.21,2082.86,2042.85,2054.59,168710000,2054.59
1988-06-08,2055.83,2113.62,2055.83,2102.95,310030000,2102.95
1988-06-09,2102.95,2119.31,2081.79,2093.35,235160000,2093.35
1988-06-10,2093.35,2123.58,2084.81,2101.71,155710000,2101.71
1988-06-13,2101.71,2114.15,2084.64,2099.40,125310000,2099.40
1988-06-14,2111.13,2148.12,2111.13,2124.47,227150000,2124.47
1988-06-15,2124.47,2137.45,2109.53,2131.40,150260000,2131.40
1988-06-16,2120.73,2120.73,2081.97,2094.24,161550000,2094.24
1988-06-17,2094.24,2116.47,2070.06,2104.02,343920000,2104.02
1988-06-20,2100.11,2100.11,2072.72,2083.93,116750000,2083.93
1988-06-21,2083.93,2115.75,2072.55,2109.17,155060000,2109.17
1988-06-22,2131.05,2160.10,2131.05,2152.20,217510000,2152.20
1988-06-23,2152.20,2169.10,2131.58,2148.29,185770000,2148.29
1988-06-24,2148.29,2165.36,2133.53,2142.96,179880000,2142.96
1988-06-27,2142.96,2147.76,2101.17,2108.46,264410000,2108.46
1988-06-28,2108.46,2139.94,2100.11,2130.87,152370000,2130.87
1988-06-29,2130.87,2144.91,2106.15,2121.98,159590000,2121.98
1988-06-30,2121.98,2147.22,2112.38,2141.71,227410000,2141.71
1988-07-01,2141.71,2151.14,2118.95,2131.58,238330000,2131.58
1988-07-05,2131.58,2162.52,2117.71,2158.61,171790000,2158.61
1988-07-06,2158.61,2169.45,2107.40,2130.16,189630000,2130.16
1988-07-07,2130.16,2136.02,2101.35,2122.69,156100000,2122.69
1988-07-08,2122.69,2133.53,2099.40,2106.15,136070000,2106.15
1988-07-11,2106.15,2126.07,2098.68,2111.31,123300000,2111.31
1988-07-12,2111.31,2121.44,2077.52,2092.64,161650000,2092.64
1988-07-13,2092.64,2114.15,2073.44,2104.37,218930000,2104.37
1988-07-14,2104.37,2125.71,2089.26,2113.62,172410000,2113.62
1988-07-15,2113.62,2140.11,2099.57,2129.45,199710000,2129.45
1988-07-18,2129.45,2132.47,2099.40,2117.89,156210000,2117.89
1988-07-19,2117.89,2127.67,2081.08,2097.26,144110000,2097.26
1988-07-20,2097.26,2119.31,2091.39,2110.60,151990000,2110.60
1988-07-21,2110.60,2113.62,2077.17,2086.59,149460000,2086.59
1988-07-22,2086.59,2092.46,2050.32,2060.99,148880000,2060.99
1988-07-25,2060.99,2082.68,2048.54,2071.83,215140000,2071.83
1988-07-26,2071.83,2089.79,2059.57,2073.97,121960000,2073.97
1988-07-27,2073.97,2089.97,2047.30,2053.70,135890000,2053.70
1988-07-28,2053.70,2089.26,2047.30,2082.33,154570000,2082.33
1988-07-29,2084.28,2133.01,2084.28,2128.73,192340000,2128.73
1988-08-01,2128.73,2146.16,2111.84,2130.51,138170000,2130.51
1988-08-02,2130.51,2151.85,2112.20,2131.22,166660000,2131.22
1988-08-03,2131.22,2147.94,2115.40,2134.07,203590000,2134.07
1988-08-04,2134.07,2147.23,2117.71,2126.60,157240000,2126.60
1988-08-05,2126.60,2128.73,2105.44,2119.13,113400000,2119.13
1988-08-08,2119.13,2134.60,2103.13,2107.40,148800000,2107.40
1988-08-09,2107.40,2110.95,2061.17,2079.13,200710000,2079.13
1988-08-10,2078.41,2078.41,2023.65,2034.14,200950000,2034.14
1988-08-11,2034.14,2050.68,2014.05,2039.30,173000000,2039.30
1988-08-12,2039.30,2046.41,2019.38,2037.52,176960000,2037.52
1988-08-15,2037.52,2040.72,1998.76,2004.27,128560000,2004.27
1988-08-16,2004.27,2043.56,1993.78,2021.51,162790000,2021.51
1988-08-17,2021.51,2042.50,2003.38,2025.96,169500000,2025.96
1988-08-18,2025.96,2046.59,2014.22,2027.03,139820000,2027.03
1988-08-19,2027.03,2048.89,2011.38,2016.00,122370000,2016.00
1988-08-22,2016.00,2027.56,1987.02,1990.22,122250000,1990.22
1988-08-23,1990.22,2008.36,1978.66,1989.33,119540000,1989.33
1988-08-24,1990.04,2028.98,1990.04,2026.67,127800000,2026.67
1988-08-25,2022.05,2022.05,1990.40,2010.85,127640000,2010.85
1988-08-26,2010.85,2027.38,2002.13,2017.43,89240000,2017.43
1988-08-29,2019.56,2047.47,2019.56,2041.43,99280000,2041.43
1988-08-30,2041.43,2052.63,2028.63,2038.23,108720000,2038.23
1988-08-31,2038.23,2052.45,2022.94,2031.65,130480000,2031.65
1988-09-01,2027.56,2027.56,1988.44,2002.31,144090000,2002.31
1988-09-02,2022.40,2064.72,2022.40,2054.59,159840000,2054.59
1988-09-06,2054.59,2074.68,2046.41,2065.26,122250000,2065.26
1988-09-07,2065.26,2084.10,2052.98,2065.79,139590000,2065.79
1988-09-08,2065.79,2079.30,2052.10,2063.12,149380000,2063.12
1988-09-09,2063.12,2088.73,2038.94,2068.81,141540000,2068.81
1988-09-12,2068.81,2088.55,2057.43,2072.37,114880000,2072.37
1988-09-13,2072.37,2088.19,2055.30,2083.04,162490000,2083.04
1988-09-14,2083.04,2111.66,2079.13,2100.64,177220000,2100.64
1988-09-15,2100.64,2112.55,2084.28,2092.28,161210000,2092.28
1988-09-16,2092.28,2113.26,2077.70,2098.15,211110000,2098.15
1988-09-19,2096.55,2096.55,2066.86,2081.08,135770000,2081.08
1988-09-20,2081.08,2097.26,2073.26,2087.48,142220000,2087.48
1988-09-21,2087.48,2103.31,2078.77,2090.50,127400000,2090.50
1988-09-22,2090.50,2097.08,2066.68,2080.01,150670000,2080.01
1988-09-23,2080.01,2097.79,2070.41,2090.68,145100000,2090.68
1988-09-26,2090.68,2098.33,2075.75,2085.17,116420000,2085.17
1988-09-27,2085.17,2095.30,2069.88,2082.33,113010000,2082.33
1988-09-28,2082.33,2096.37,2070.23,2085.53,113720000,2085.53
1988-09-29,2085.53,2123.76,2084.46,2119.31,155790000,2119.31
1988-09-30,2119.31,2140.29,2104.02,2112.91,175750000,2112.91
1988-10-03,2112.91,2116.82,2083.39,2105.26,130380000,2105.26
1988-10-04,2105.26,2119.49,2090.68,2102.06,157760000,2102.06
1988-10-05,2102.06,2119.84,2082.33,2106.51,175130000,2106.51
1988-10-06,2106.51,2118.07,2092.64,2107.75,153570000,2107.75
1988-10-07,2112.02,2157.72,2112.02,2150.25,216390000,2150.25
1988-10-10,2150.25,2167.85,2139.05,2158.96,124660000,2158.96
1988-10-11,2158.96,2164.83,2137.09,2156.47,140900000,2156.47
1988-10-12,2146.34,2146.34,2113.44,2126.24,154840000,2126.24
1988-10-13,2126.24,2149.54,2114.33,2133.36,154530000,2133.36
1988-10-14,2133.36,2153.80,2118.77,2133.18,160240000,2133.18
1988-10-17,2133.18,2150.60,2120.02,2140.47,119290000,2140.47
1988-10-18,2140.47,2163.41,2124.29,2159.85,162500000,2159.85
1988-10-19,2159.85,2173.01,2110.95,2137.27,186350000,2137.27
1988-10-20,2137.27,2183.68,2129.80,2181.19,189580000,2181.19
1988-10-21,2181.19,2193.28,2152.56,2183.50,195410000,2183.50
1988-10-24,2183.50,2195.06,2162.16,2170.34,170590000,2170.34
1988-10-25,2170.34,2188.66,2156.83,2173.36,155190000,2173.36
1988-10-26,2173.36,2182.61,2148.47,2165.18,181550000,2165.18
1988-10-27,2165.18,2165.54,2120.90,2140.83,196540000,2140.83
1988-10-28,2140.83,2166.43,2135.67,2149.89,146300000,2149.89
1988-10-31,2149.89,2161.63,2125.36,2148.65,143460000,2148.65
1988-11-01,2148.65,2165.36,2132.82,2150.96,151250000,2150.96
1988-11-02,2150.96,2167.67,2131.40,2156.83,161300000,2156.83
1988-11-03,2156.83,2185.99,2153.45,2170.34,152980000,2170.34
1988-11-04,2170.34,2173.90,2139.58,2145.80,143580000,2145.80
1988-11-07,2143.14,2143.14,2113.62,2124.64,133870000,2124.64
1988-11-08,2124.64,2146.87,2119.67,2127.49,141660000,2127.49
1988-11-09,2127.49,2134.25,2100.82,2118.24,153140000,2118.24
1988-11-10,2118.24,2132.82,2103.31,2114.69,128920000,2114.69
1988-11-11,2107.04,2107.04,2063.48,2067.03,135500000,2067.03
1988-11-14,2067.03,2084.81,2050.85,2065.08,142900000,2065.08
1988-11-15,2065.08,2088.02,2060.28,2077.17,115170000,2077.17
1988-11-16,2077.17,2081.43,2026.67,2038.58,161710000,2038.58
1988-11-17,2038.58,2064.19,2033.25,2052.45,141280000,2052.45
1988-11-18,2052.45,2070.41,2047.12,2062.41,119320000,2062.41
1988-11-21,2062.41,2070.06,2036.81,2065.97,120430000,2065.97
1988-11-22,2065.97,2086.77,2052.63,2077.70,127000000,2077.70
1988-11-23,2077.70,2103.49,2071.48,2092.28,112010000,2092.28
1988-11-25,2085.53,2085.53,2062.77,2074.68,72090000,2074.68
1988-11-28,2074.68,2095.48,2062.23,2081.44,123480000,2081.44
1988-11-29,2081.44,2112.73,2072.37,2101.53,127420000,2101.53
1988-11-30,2101.53,2126.60,2095.48,2114.51,157810000,2114.51
1988-12-01,2114.51,2120.02,2095.48,2101.88,129380000,2101.88
1988-12-02,2101.88,2105.80,2075.39,2092.28,124610000,2092.28
1988-12-05,2092.64,2135.49,2092.64,2123.76,144660000,2123.76
1988-12-06,2123.76,2158.96,2117.18,2149.36,158340000,2149.36
1988-12-07,2149.36,2167.50,2136.38,2153.63,148360000,2153.63
1988-12-08,2153.63,2162.70,2133.18,2141.71,124150000,2141.71
1988-12-09,2141.71,2157.00,2131.40,2143.49,133770000,2143.49
1988-12-12,2143.49,2165.18,2133.89,2139.58,124160000,2139.58
1988-12-13,2139.58,2151.14,2119.31,2143.49,132340000,2143.49
1988-12-14,2143.49,2149.71,2121.44,2134.25,132350000,2134.25
1988-12-15,2134.25,2146.87,2120.91,2133.00,136820000,2133.00
1988-12-16,2133.00,2155.00,2131.25,2150.71,196480000,2150.71
1988-12-19,2150.71,2179.64,2141.07,2172.68,162250000,2172.68
1988-12-20,2172.68,2192.68,2161.25,2166.07,161090000,2166.07
1988-12-21,2166.07,2178.57,2146.07,2164.64,147250000,2164.64
1988-12-22,2164.64,2176.43,2151.43,2160.36,150510000,2160.36
1988-12-23,2160.36,2176.79,2157.86,2168.93,81760000,2168.93
1988-12-27,2168.93,2179.29,2156.43,2162.68,87490000,2162.68
1988-12-28,2162.68,2179.64,2153.57,2166.43,110630000,2166.43
1988-12-29,2166.43,2193.04,2165.18,2182.68,131290000,2182.68
1988-12-30,2182.68,2193.75,2162.50,2168.57,127210000,2168.57
1989-01-03,2168.39,2168.39,2127.14,2144.64,128500000,2144.64
1989-01-04,2146.61,2183.39,2146.61,2177.68,149700000,2177.68
1989-01-05,2177.68,2205.18,2173.04,2190.54,174040000,2190.54
1989-01-06,2190.54,2213.75,2182.32,2194.29,161330000,2194.29
1989-01-09,2194.29,2209.11,2185.00,2199.46,163180000,2199.46
1989-01-10,2199.46,2213.75,2182.32,2193.21,140420000,2193.21
1989-01-11,2193.21,2211.96,2185.71,2206.43,148950000,2206.43
1989-01-12,2206.43,2239.11,2200.71,2222.32,183000000,2222.32
1989-01-13,2222.32,2235.00,2210.54,2226.07,132320000,2226.07
1989-01-16,2226.07,2236.25,2215.36,2224.64,117380000,2224.64
1989-01-17,2224.64,2227.50,2203.75,2214.64,143930000,2214.64
1989-01-18,2214.64,2247.32,2202.50,2238.75,187450000,2238.75
1989-01-19,2238.75,2254.64,2225.71,2239.11,192030000,2239.11
1989-01-20,2239.11,2249.46,2221.25,2235.36,166120000,2235.36
1989-01-23,2235.36,2254.64,2214.29,2218.39,141640000,2218.39
1989-01-24,2218.39,2264.82,2214.82,2256.43,189620000,2256.43
1989-01-25,2256.43,2277.68,2242.32,2265.89,183610000,2265.89
1989-01-26,2265.89,2303.57,2252.86,2291.07,212250000,2291.07
1989-01-27,2295.18,2349.64,2295.18,2322.86,254870000,2322.86
1989-01-30,2322.86,2336.61,2304.82,2324.11,167830000,2324.11
1989-01-31,2324.11,2350.18,2302.68,2342.32,194050000,2342.32
1989-02-01,2342.32,2355.00,2319.29,2338.21,215640000,2338.21
1989-02-02,2338.21,2352.86,2319.64,2333.75,183430000,2333.75
1989-02-03,2333.75,2348.75,2319.29,2331.25,172980000,2331.25
1989-02-06,2331.25,2338.04,2307.67,2321.07,150980000,2321.07
1989-02-07,2321.07,2363.75,2314.64,2347.14,217260000,2347.14
1989-02-08,2347.14,2369.29,2332.86,2343.21,189420000,2343.21
1989-02-09,2343.21,2347.68,2308.39,2323.04,224220000,2323.04
1989-02-10,2322.32,2322.32,2278.93,2286.07,173560000,2286.07
1989-02-13,2286.07,2295.71,2266.07,2282.50,143520000,2282.50
1989-02-14,2282.50,2308.04,2274.82,2281.25,150610000,2281.25
1989-02-15,2281.25,2309.64,2275.71,2303.93,154220000,2303.93
1989-02-16,2303.93,2326.07,2293.04,2311.43,177450000,2311.43
1989-02-17,2311.43,2339.11,2301.96,2324.82,159520000,2324.82
1989-02-21,2324.82,2340.89,2311.79,2326.43,141950000,2326.43
1989-02-22,2326.43,2327.50,2276.43,2283.93,163140000,2283.93
1989-02-23,2283.93,2295.71,2266.96,2289.46,150370000,2289.46
1989-02-24,2289.46,2291.79,2242.68,2245.54,160680000,2245.54
1989-02-27,2245.54,2260.18,2232.14,2250.36,139900000,2250.36
1989-02-28,2250.36,2269.82,2242.68,2258.39,147430000,2258.39
1989-03-01,2258.39,2277.50,2234.82,2243.04,177210000,2243.04
1989-03-02,2243.04,2274.82,2239.82,2265.71,161980000,2265.71
1989-03-03,2265.71,2281.79,2255.00,2274.29,151790000,2274.29
1989-03-06,2274.29,2302.50,2270.36,2294.82,168880000,2294.82
1989-03-07,2294.82,2308.57,2278.93,2290.71,172500000,2290.71
1989-03-08,2290.71,2316.79,2280.00,2295.54,167620000,2295.54
1989-03-09,2295.54,2306.61,2282.86,2291.43,143160000,2291.43
1989-03-10,2291.43,2295.54,2261.61,2282.14,146830000,2282.14
1989-03-13,2282.68,2319.64,2282.68,2306.25,140460000,2306.25
1989-03-14,2306.25,2322.68,2296.79,2306.25,139970000,2306.25
1989-03-15,2306.25,2332.86,2300.71,2320.54,167070000,2320.54
1989-03-16,2320.54,2351.07,2315.36,2340.71,196040000,2340.71
1989-03-17,2307.68,2307.68,2267.86,2292.14,242900000,2292.14
1989-03-20,2286.25,2286.25,2249.46,2262.50,151260000,2262.50
1989-03-21,2262.50,2284.82,2259.64,2266.25,142010000,2266.25
1989-03-22,2266.25,2276.61,2247.14,2263.21,146570000,2263.21
1989-03-23,2263.21,2274.82,2235.89,2243.04,153750000,2243.04
1989-03-27,2243.04,2264.29,2234.46,2257.86,112960000,2257.86
1989-03-28,2258.93,2287.86,2258.93,2275.54,146420000,2275.54
1989-03-29,2275.54,2293.62,2262.65,2281.52,144240000,2281.52
1989-03-30,2281.52,2296.92,2264.30,2281.34,159950000,2281.34
1989-03-31,2281.34,2303.34,2277.49,2293.62,170960000,2293.62
1989-04-03,2293.62,2317.45,2284.09,2304.80,164660000,2304.80
1989-04-04,2304.80,2314.88,2282.44,2298.20,160680000,2298.20
1989-04-05,2298.20,2315.80,2286.84,2304.80,165880000,2304.80
1989-04-06,2304.80,2305.72,2282.81,2291.97,146530000,2291.97
1989-04-07,2291.97,2314.88,2282.07,2304.80,156950000,2304.80
1989-04-10,2304.80,2316.35,2293.62,2301.87,123990000,2301.87
1989-04-11,2301.87,2321.48,2295.27,2311.58,146830000,2311.58
1989-04-12,2311.58,2332.84,2304.44,2319.65,165200000,2319.65
1989-04-13,2319.65,2321.85,2289.59,2296.00,141590000,2296.00
1989-04-14,2308.83,2342.93,2308.83,2337.06,169780000,2337.06
1989-04-17,2337.06,2348.42,2324.23,2337.79,128540000,2337.79
1989-04-18,2351.36,2386.00,2351.36,2379.40,208650000,2379.40
1989-04-19,2379.40,2398.46,2369.50,2386.91,191510000,2386.91
1989-04-20,2386.91,2399.19,2356.85,2377.38,175970000,2377.38
1989-04-21,2377.38,2412.57,2373.35,2409.46,187310000,2409.46
1989-04-24,2409.46,2416.06,2385.08,2402.68,142100000,2402.68
1989-04-25,2402.68,2421.55,2378.85,2386.85,165430000,2386.85
1989-04-26,2386.85,2404.14,2373.90,2389.10,146090000,2389.10
1989-04-27,2389.10,2433.10,2387.83,2418.99,191170000,2418.99
1989-04-28,2418.99,2430.17,2403.59,2418.80,158390000,2418.80
1989-05-01,2418.80,2420.45,2390.03,2414.96,138050000,2414.96
1989-05-02,2414.96,2434.38,2394.61,2402.86,172560000,2402.86
1989-05-03,2402.86,2410.56,2382.51,2393.70,171690000,2393.70
1989-05-04,2393.70,2399.01,2373.35,2384.90,153130000,2384.90
1989-05-05,2384.90,2415.69,2371.88,2381.96,180810000,2381.96
1989-05-08,2381.96,2387.28,2356.30,2376.47,135130000,2376.47
1989-05-09,2376.47,2390.03,2356.85,2371.33,150090000,2371.33
1989-05-10,2371.33,2387.83,2361.25,2374.45,146000000,2374.45
1989-05-11,2374.45,2393.51,2365.83,2382.88,151620000,2382.88
1989-05-12,2408.54,2447.95,2408.54,2439.70,221490000,2439.70
1989-05-15,2439.70,2474.89,2432.37,2463.89,179350000,2463.89
1989-05-16,2463.89,2469.76,2439.88,2453.45,173100000,2453.45
1989-05-17,2453.45,2478.74,2439.70,2462.43,191210000,2462.43
1989-05-18,2462.43,2482.77,2448.86,2470.12,177480000,2470.12
1989-05-19,2470.12,2509.34,2468.29,2501.10,242410000,2501.10
1989-05-22,2501.10,2521.63,2481.30,2502.02,185010000,2502.02
1989-05-23,2501.83,2501.83,2467.19,2478.01,187690000,2478.01
1989-05-24,2478.01,2494.68,2458.03,2483.87,178600000,2483.87
1989-05-25,2483.87,2498.72,2467.56,2482.59,154470000,2482.59
1989-05-26,2482.59,2501.83,2473.06,2493.77,143120000,2493.77
1989-05-30,2493.77,2510.66,2459.74,2475.55,151780000,2475.55
1989-05-31,2475.55,2497.06,2462.68,2480.15,162530000,2480.15
1989-06-01,2480.15,2504.23,2469.67,2490.63,223160000,2490.63
1989-06-02,2492.46,2530.88,2492.46,2517.83,229140000,2517.83
1989-06-05,2517.83,2523.71,2476.84,2480.70,163420000,2480.70
1989-06-06,2480.70,2507.54,2471.32,2496.32,187570000,2496.32
1989-06-07,2496.32,2526.65,2493.38,2512.32,213710000,2512.32
1989-06-08,2512.32,2534.38,2499.81,2516.91,212310000,2516.91
1989-06-09,2516.91,2533.64,2494.85,2513.42,173240000,2513.42
1989-06-12,2513.42,2528.17,2484.70,2518.84,151460000,2518.84
1989-06-13,2518.84,2520.71,2484.70,2503.54,164870000,2503.54
1989-06-14,2503.54,2520.71,2486.01,2503.36,170540000,2503.36
1989-06-15,2503.36,2505.97,2460.82,2475.00,179480000,2475.00
1989-06-16,2475.00,2495.52,2461.57,2486.38,244510000,2486.38
1989-06-19,2486.38,2497.15,2465.10,2479.89,130720000,2479.89
1989-06-20,2479.89,2496.02,2463.96,2472.88,167650000,2472.88
1989-06-21,2472.88,2489.38,2450.87,2464.91,168830000,2464.91
1989-06-22,2464.91,2489.75,2452.77,2481.98,176510000,2481.98
1989-06-23,2490.14,2536.04,2490.14,2531.87,198720000,2531.87
1989-06-26,2531.87,2536.99,2500.57,2511.38,143600000,2511.38
1989-06-27,2511.38,2544.95,2507.40,2526.37,171090000,2526.37
1989-06-28,2526.37,2531.87,2485.77,2504.74,158470000,2504.74
1989-06-29,2500.00,2500.00,2451.25,2458.27,167100000,2458.27
1989-06-30,2458.27,2466.05,2412.94,2440.06,170490000,2440.06
1989-07-03,2440.06,2461.49,2434.37,2452.77,68870000,2452.77
1989-07-05,2452.77,2467.18,2431.53,2456.56,127710000,2456.56
1989-07-06,2456.56,2475.53,2446.51,2462.44,140450000,2462.44
1989-07-07,2462.44,2503.22,2456.56,2487.86,166430000,2487.86
1989-07-10,2487.86,2513.47,2482.74,2502.66,131870000,2502.66
1989-07-11,2503.41,2537.37,2503.41,2514.61,171590000,2514.61
1989-07-12,2514.61,2543.25,2504.93,2532.63,160550000,2532.63
1989-07-13,2532.63,2553.30,2517.83,2538.32,153820000,2538.32
1989-07-14,2538.32,2563.16,2512.52,2554.82,183480000,2554.82
1989-07-17,2554.82,2565.82,2535.85,2553.49,131960000,2553.49
1989-07-18,2553.49,2560.70,2531.68,2544.76,152350000,2544.76
1989-07-19,2546.47,2590.48,2546.47,2584.41,215740000,2584.41
1989-07-20,2584.41,2616.46,2566.58,2575.49,204590000,2575.49
1989-07-21,2575.49,2613.81,2558.23,2607.36,174880000,2607.36
1989-07-24,2607.36,2607.55,2574.36,2584.98,136260000,2584.98
1989-07-25,2584.98,2610.39,2565.63,2583.08,179270000,2583.08
1989-07-26,2583.08,2621.21,2563.73,2613.05,188270000,2613.05
1989-07-27,2613.05,2649.28,2604.70,2635.43,213680000,2635.43
1989-07-28,2635.43,2656.68,2615.71,2635.24,180610000,2635.24
1989-07-31,2635.24,2668.25,2615.52,2660.66,166650000,2660.66
1989-08-01,2660.66,2687.03,2628.98,2641.12,225280000,2641.12
1989-08-02,2641.12,2668.44,2626.33,2657.44,181760000,2657.44
1989-08-03,2657.44,2676.97,2640.74,2661.61,168690000,2661.61
1989-08-04,2661.61,2679.44,2629.17,2653.45,169750000,2653.45
1989-08-07,2653.45,2701.82,2643.59,2694.99,197580000,2694.99
1989-08-08,2694.99,2718.51,2676.97,2699.17,200340000,2699.17
1989-08-09,2699.17,2725.15,2678.11,2686.08,209900000,2686.08
1989-08-10,2686.08,2732.93,2669.58,2712.63,198660000,2712.63
1989-08-11,2712.63,2747.53,2668.06,2683.99,197550000,2683.99
1989-08-14,2683.99,2702.96,2654.97,2677.92,142010000,2677.92
1989-08-15,2677.92,2705.24,2665.02,2687.78,148770000,2687.78
1989-08-16,2687.78,2712.25,2680.58,2693.29,150060000,2693.29
1989-08-17,2693.29,2703.72,2663.13,2679.63,157560000,2679.63
1989-08-18,2679.63,2697.29,2665.97,2687.97,145810000,2687.97
1989-08-21,2687.97,2693.29,2640.74,2647.00,136800000,2647.00
1989-08-22,2647.00,2659.71,2619.71,2650.99,141930000,2650.99
1989-08-23,2650.99,2683.61,2641.20,2678.11,159640000,2678.11
1989-08-24,2678.11,2738.43,2672.23,2734.64,225520000,2734.64
1989-08-25,2734.64,2758.73,2715.48,2732.36,165930000,2732.36
1989-08-28,2732.36,2748.10,2710.74,2743.36,131180000,2743.36
1989-08-29,2743.36,2757.60,2704.98,2726.63,175210000,2726.63
1989-08-30,2726.63,2753.61,2705.36,2728.15,174350000,2728.15
1989-08-31,2728.15,2744.68,2717.90,2737.27,144820000,2737.27
1989-09-01,2737.27,2766.91,2726.82,2752.09,133300000,2752.09
1989-09-05,2752.09,2768.24,2731.76,2744.68,145180000,2744.68
1989-09-06,2744.68,2752.09,2697.95,2719.79,161800000,2719.79
1989-09-07,2719.79,2748.10,2692.06,2706.88,160160000,2706.88
1989-09-08,2706.88,2728.72,2679.33,2709.54,154090000,2709.54
1989-09-11,2709.54,2720.74,2677.05,2704.41,126020000,2704.41
1989-09-12,2704.41,2726.06,2689.59,2707.26,142140000,2707.26
1989-09-13,2707.26,2725.87,2671.35,2679.52,175330000,2679.52
1989-09-14,2679.52,2690.16,2647.61,2664.89,149250000,2664.89
1989-09-15,2664.89,2695.67,2643.05,2674.58,234870000,2674.58
1989-09-18,2674.58,2694.91,2662.61,2687.50,136940000,2687.50
1989-09-19,2687.50,2709.35,2675.91,2687.31,141610000,2687.31
1989-09-20,2687.31,2703.46,2672.49,2683.89,136640000,2683.89
1989-09-21,2683.89,2707.83,2665.65,2680.28,146930000,2680.28
1989-09-22,2680.28,2696.62,2667.55,2681.61,133350000,2681.61
1989-09-25,2681.61,2685.41,2647.61,2659.19,121130000,2659.19
1989-09-26,2659.19,2688.64,2652.93,2663.94,158350000,2663.94
1989-09-27,2663.94,2685.03,2636.78,2673.06,158400000,2673.06
1989-09-28,2673.06,2709.16,2657.86,2694.91,164240000,2694.91
1989-09-29,2694.91,2721.12,2675.72,2692.82,155300000,2692.82
1989-10-02,2692.82,2724.16,2677.05,2713.72,127410000,2713.72
1989-10-03,2713.72,2765.96,2708.97,2754.56,182550000,2754.56
1989-10-04,2754.56,2785.52,2738.79,2771.09,194590000,2771.09
1989-10-05,2771.09,2797.11,2747.15,2773.56,177890000,2773.56
1989-10-06,2773.56,2808.13,2765.58,2785.52,172520000,2785.52
1989-10-09,2785.52,2804.52,2766.32,2791.41,86810000,2791.41
1989-10-10,2791.41,2809.08,2766.53,2785.33,147560000,2785.33
1989-10-11,2785.33,2790.98,2750.82,2773.36,164070000,2773.36
1989-10-12,2744.06,2785.25,2744.06,2759.84,160120000,2759.84
1989-10-13,2759.84,2773.36,2545.49,2569.26,251170000,2569.26
1989-10-16,2569.26,2667.42,2496.93,2657.38,416290000,2657.38
1989-10-17,2657.38,2665.37,2588.73,2638.73,224070000,2638.73
1989-10-18,2638.73,2664.34,2610.66,2643.65,166900000,2643.65
1989-10-19,2650.61,2707.58,2650.61,2683.20,198120000,2683.20
1989-10-20,2683.20,2703.07,2660.25,2689.14,164830000,2689.14
1989-10-23,2689.14,2704.71,2648.77,2662.91,135860000,2662.91
1989-10-24,2662.91,2680.74,2570.28,2659.22,237960000,2659.22
1989-10-25,2659.22,2684.84,2627.66,2653.28,155650000,2653.28
1989-10-26,2653.28,2657.99,2597.74,2613.73,175240000,2613.73
1989-10-27,2613.73,2621.11,2573.56,2596.72,170330000,2596.72
1989-10-30,2596.72,2627.05,2588.11,2603.48,126630000,2603.48
1989-10-31,2606.97,2662.09,2606.97,2645.08,176100000,2645.08
1989-11-01,2645.08,2665.78,2622.95,2645.90,154240000,2645.90
1989-11-02,2645.90,2653.69,2607.58,2631.56,152440000,2631.56
1989-11-03,2631.56,2650.82,2612.91,2629.51,131500000,2629.51
1989-11-06,2621.72,2621.72,2574.59,2582.17,135480000,2582.17
1989-11-07,2582.17,2608.81,2563.11,2597.13,163000000,2597.13
1989-11-08,2597.13,2644.26,2594.67,2623.36,170150000,2623.36
1989-11-09,2623.36,2634.84,2595.90,2603.69,143390000,2603.69
1989-11-10,2603.69,2635.86,2603.07,2625.61,131800000,2625.61
1989-11-13,2625.61,2648.36,2602.05,2626.43,140750000,2626.43
1989-11-14,2626.43,2640.57,2597.13,2610.25,143170000,2610.25
1989-11-15,2610.25,2641.60,2600.00,2632.58,155130000,2632.58
1989-11-16,2632.58,2650.61,2613.52,2635.66,148370000,2635.66
1989-11-17,2635.66,2665.37,2623.15,2652.66,151020000,2652.66
1989-11-20,2652.66,2659.56,2615.40,2632.04,128170000,2632.04
1989-11-21,2632.04,2654.22,2614.97,2639.29,147900000,2639.29
1989-11-22,2639.29,2668.30,2629.91,2656.78,145730000,2656.78
1989-11-24,2657.00,2686.01,2657.00,2675.55,86290000,2675.55
1989-11-27,2675.55,2713.95,2663.40,2694.97,149390000,2694.97
1989-11-28,2694.97,2715.02,2677.26,2702.01,153770000,2702.01
1989-11-29,2702.01,2713.10,2677.47,2688.78,147270000,2688.78
1989-11-30,2688.78,2718.22,2681.95,2706.27,153200000,2706.27
1989-12-01,2706.27,2763.87,2705.42,2747.65,199200000,2747.65
1989-12-04,2747.65,2772.18,2731.02,2753.63,150360000,2753.63
1989-12-05,2753.63,2773.89,2731.23,2741.68,154640000,2741.68
1989-12-06,2741.68,2754.91,2722.70,2736.77,145850000,2736.77
1989-12-07,2736.77,2756.83,2702.00,2720.78,161980000,2720.78
1989-12-08,2720.78,2750.85,2716.51,2731.44,144910000,2731.44
1989-12-11,2731.44,2742.75,2705.63,2728.24,147130000,2728.24
1989-12-12,2728.24,2764.51,2716.51,2752.13,176820000,2752.13
1989-12-13,2752.13,2784.77,2737.20,2761.09,184660000,2761.09
1989-12-14,2761.09,2771.33,2732.08,2753.63,178700000,2753.63
1989-12-15,2753.63,2763.65,2703.92,2739.55,240390000,2739.55
1989-12-18,2739.55,2755.55,2679.82,2697.53,184750000,2697.53
1989-12-19,2697.53,2720.14,2658.70,2695.61,186060000,2695.61
1989-12-20,2695.61,2719.07,2667.02,2687.93,176520000,2687.93
1989-12-21,2687.93,2714.16,2671.72,2691.13,175150000,2691.13
1989-12-22,2691.13,2721.20,2682.59,2711.39,120980000,2711.39
1989-12-26,2711.39,2728.88,2694.75,2709.26,77610000,2709.26
1989-12-27,2709.26,2739.12,2700.30,2724.40,133740000,2724.40
1989-12-28,2724.40,2742.53,2709.04,2732.30,128030000,2732.30
1989-12-29,2732.30,2763.01,2726.96,2753.20,145940000,2753.20
1990-01-02,2753.20,2811.65,2732.51,2810.15,162070000,2810.15
1990-01-03,2810.15,2834.04,2786.26,2809.73,192330000,2809.73
1990-01-04,2809.73,2821.46,2766.42,2796.08,177000000,2796.08
1990-01-05,2796.08,2810.15,2758.11,2773.25,158530000,2773.25
1990-01-08,2773.25,2803.97,2753.41,2794.37,140110000,2794.37
1990-01-09,2794.37,2810.79,2760.03,2766.00,155210000,2766.00
1990-01-10,2766.00,2772.82,2725.47,2750.64,175990000,2750.64
1990-01-11,2750.64,2783.27,2748.29,2760.67,154390000,2760.67
1990-01-12,2735.92,2735.92,2675.98,2689.21,183880000,2689.21
1990-01-15,2689.21,2698.11,2656.36,2669.37,140590000,2669.37
1990-01-16,2669.37,2698.38,2634.17,2692.62,186070000,2692.62
1990-01-17,2692.62,2711.39,2643.77,2659.13,170470000,2659.13
1990-01-18,2659.13,2678.11,2625.85,2666.38,178590000,2666.38
1990-01-19,2666.38,2696.89,2657.85,2677.90,185590000,2677.90
1990-01-22,2677.90,2683.33,2595.27,2600.45,148380000,2600.45
1990-01-23,2600.45,2639.64,2584.01,2615.32,179300000,2615.32
1990-01-24,2615.32,2619.59,2534.23,2604.50,207830000,2604.50
1990-01-25,2604.50,2628.83,2546.17,2561.04,172270000,2561.04
1990-01-26,2561.04,2591.67,2516.89,2559.23,198190000,2559.23
1990-01-29,2559.23,2583.56,2522.97,2553.38,150770000,2553.38
1990-01-30,2553.38,2576.13,2513.06,2543.24,186030000,2543.24
1990-01-31,2546.85,2600.90,2546.85,2590.54,189660000,2590.54
1990-02-01,2590.54,2611.49,2571.85,2586.26,154580000,2586.26
1990-02-02,2586.26,2623.65,2577.03,2602.70,164400000,2602.70
1990-02-05,2602.70,2633.56,2592.12,2622.52,130950000,2622.52
1990-02-06,2622.52,2629.50,2588.29,2606.31,134070000,2606.31
1990-02-07,2606.31,2651.35,2579.28,2640.09,186710000,2640.09
1990-02-08,2640.09,2674.32,2622.30,2644.37,176240000,2644.37
1990-02-09,2644.37,2666.67,2628.15,2648.20,146910000,2648.20
1990-02-12,2648.20,2652.48,2610.59,2619.14,118390000,2619.14
1990-02-13,2619.14,2639.19,2592.57,2624.10,144490000,2624.10
1990-02-14,2624.10,2643.69,2608.11,2624.32,138530000,2624.32
1990-02-15,2624.32,2658.78,2614.86,2649.55,174630000,2649.55
1990-02-16,2649.55,2669.37,2623.65,2635.59,166840000,2635.59
1990-02-20,2619.14,2619.14,2579.05,2596.85,147300000,2596.85
1990-02-21,2596.85,2602.48,2556.31,2583.56,159240000,2583.56
1990-02-22,2583.56,2622.30,2568.02,2574.77,184320000,2574.77
1990-02-23,2574.77,2591.44,2540.99,2564.19,148490000,2564.19
1990-02-26,2564.19,2606.30,2560.13,2602.48,148910000,2602.48
1990-02-27,2602.48,2637.84,2592.12,2617.12,152590000,2617.12
1990-02-28,2617.12,2652.48,2603.60,2627.25,184410000,2627.25
1990-03-01,2627.25,2655.63,2607.88,2635.59,157930000,2635.59
1990-03-02,2635.59,2669.82,2630.18,2660.36,164330000,2660.36
1990-03-05,2660.36,2675.22,2636.71,2649.55,140110000,2649.55
1990-03-06,2649.55,2684.46,2638.06,2676.80,143640000,2676.80
1990-03-07,2676.80,2696.85,2656.08,2669.59,163580000,2669.59
1990-03-08,2669.59,2705.18,2661.26,2696.17,170900000,2696.17
1990-03-09,2696.17,2705.63,2665.54,2683.33,150410000,2683.33
1990-03-12,2683.33,2698.65,2661.94,2686.71,114790000,2686.71
1990-03-13,2686.71,2699.55,2657.88,2674.55,145440000,2674.55
1990-03-14,2674.55,2705.18,2662.39,2687.84,145060000,2687.84
1990-03-15,2687.84,2714.86,2677.93,2695.72,144410000,2695.72
1990-03-16,2699.32,2745.50,2699.32,2741.22,222520000,2741.22
1990-03-19,2741.22,2761.71,2706.53,2755.63,142300000,2755.63
1990-03-20,2755.63,2775.00,2724.10,2738.74,177320000,2738.74
1990-03-21,2738.74,2759.68,2718.24,2727.93,130990000,2727.93
1990-03-22,2727.93,2734.01,2674.32,2695.72,175930000,2695.72
1990-03-23,2695.72,2722.75,2688.06,2704.28,132070000,2704.28
1990-03-26,2704.28,2735.81,2697.97,2707.66,116110000,2707.66
1990-03-27,2707.66,2738.96,2691.89,2736.94,131610000,2736.94
1990-03-28,2736.94,2755.63,2716.21,2743.69,142300000,2743.69
1990-03-29,2743.69,2753.38,2711.49,2727.70,132190000,2727.70
1990-03-30,2727.70,2736.71,2692.34,2707.21,139340000,2707.21
1990-04-02,2707.21,2708.78,2668.69,2700.45,124360000,2700.45
1990-04-03,2700.45,2747.30,2699.55,2736.71,154310000,2736.71
1990-04-04,2736.71,2755.86,2708.56,2719.37,159540000,2719.37
1990-04-05,2719.37,2746.17,2709.01,2721.17,144170000,2721.17
1990-04-06,2721.17,2732.43,2695.50,2717.12,137490000,2717.12
1990-04-09,2717.12,2737.39,2701.35,2722.07,114970000,2722.07
1990-04-10,2722.07,2741.67,2707.88,2731.08,136020000,2731.08
1990-04-11,2731.08,2751.35,2713.29,2729.73,141080000,2729.73
1990-04-12,2729.73,2763.96,2729.50,2751.80,142470000,2751.80
1990-04-16,2751.80,2793.47,2748.87,2763.06,142810000,2763.06
1990-04-17,2763.06,2774.77,2738.29,2765.77,127990000,2765.77
1990-04-18,2765.77,2775.68,2722.75,2732.88,147130000,2732.88
1990-04-19,2732.88,2742.12,2700.00,2711.94,152930000,2711.94
1990-04-20,2711.94,2722.07,2668.47,2695.95,174260000,2695.95
1990-04-23,2690.77,2690.77,2650.90,2666.67,136150000,2666.67
1990-04-24,2666.67,2686.04,2643.69,2654.50,137360000,2654.50
1990-04-25,2654.50,2685.36,2649.32,2666.44,133480000,2666.44
1990-04-26,2666.44,2691.89,2650.22,2676.58,141330000,2676.58
1990-04-27,2676.58,2687.39,2639.19,2645.05,130630000,2645.05
1990-04-30,2645.05,2667.79,2627.70,2656.76,122750000,2656.76
1990-05-01,2656.76,2687.39,2651.35,2668.92,149020000,2668.92
1990-05-02,2668.92,2697.30,2659.01,2689.64,141610000,2689.64
1990-05-03,2689.64,2716.22,2682.88,2696.17,145560000,2696.17
1990-05-04,2696.17,2718.92,2682.43,2710.36,140550000,2710.36
1990-05-07,2710.36,2739.19,2698.87,2721.62,132760000,2721.62
1990-05-08,2721.62,2739.41,2710.36,2733.56,144230000,2733.56
1990-05-09,2733.56,2745.50,2710.14,2732.88,152220000,2732.88
1990-05-10,2732.88,2755.63,2716.44,2738.51,158460000,2738.51
1990-05-11,2743.02,2810.36,2743.02,2801.58,234040000,2801.58
1990-05-14,2801.58,2857.87,2793.75,2821.53,225410000,2821.53
1990-05-15,2821.53,2840.74,2798.15,2822.45,165730000,2822.45
1990-05-16,2822.45,2841.44,2800.23,2819.68,159810000,2819.68
1990-05-17,2819.68,2856.25,2811.57,2831.71,164770000,2831.71
1990-05-18,2831.71,2838.43,2804.63,2819.91,162520000,2819.91
1990-05-21,2819.91,2859.72,2802.08,2844.68,166280000,2844.68
1990-05-22,2844.68,2877.13,2828.51,2852.23,203350000,2852.23
1990-05-23,2852.23,2869.07,2824.95,2856.26,172330000,2856.26
1990-05-24,2856.26,2878.08,2828.04,2855.55,155140000,2855.55
1990-05-25,2855.55,2856.50,2806.69,2820.92,120250000,2820.92
1990-05-29,2820.92,2876.19,2812.62,2870.49,137410000,2870.49
1990-05-30,2870.49,2908.21,2853.89,2878.56,199540000,2878.56
1990-05-31,2878.56,2900.62,2854.64,2876.66,165690000,2876.66
1990-06-01,2876.66,2919.90,2868.69,2900.97,187860000,2900.97
1990-06-04,2900.97,2943.69,2883.98,2935.19,175520000,2935.19
1990-06-05,2935.19,2956.55,2911.89,2925.00,199720000,2925.00
1990-06-06,2925.00,2936.65,2891.99,2911.65,164030000,2911.65
1990-06-07,2911.65,2930.58,2880.34,2897.33,160360000,2897.33
1990-06-08,2897.33,2908.50,2850.73,2862.38,142600000,2862.38
1990-06-11,2862.38,2901.98,2852.97,2892.57,119550000,2892.57
1990-06-12,2892.57,2947.52,2877.97,2933.42,157100000,2933.42
1990-06-13,2933.42,2956.93,2910.15,2929.95,158910000,2929.95
1990-06-14,2929.95,2943.56,2902.97,2928.22,135770000,2928.22
1990-06-15,2928.22,2947.77,2902.72,2935.89,205130000,2935.89
1990-06-18,2930.45,2930.45,2877.48,2882.18,133470000,2882.18
1990-06-19,2882.18,2907.92,2866.58,2893.56,134930000,2893.56
1990-06-20,2893.56,2914.60,2868.81,2895.30,137420000,2895.30
1990-06-21,2895.30,2916.58,2870.05,2901.73,138570000,2901.73
1990-06-22,2901.73,2931.93,2848.02,2857.18,172570000,2857.18
1990-06-25,2857.18,2882.18,2834.90,2845.05,133100000,2845.05
1990-06-26,2845.05,2882.92,2832.67,2842.33,141420000,2842.33
1990-06-27,2842.33,2878.96,2821.53,2862.13,146620000,2862.13
1990-06-28,2862.13,2896.04,2850.50,2878.71,136120000,2878.71
1990-06-29,2878.71,2901.98,2865.84,2880.69,145510000,2880.69
1990-07-02,2880.69,2908.66,2869.80,2899.26,130200000,2899.26
1990-07-03,2899.26,2925.74,2891.09,2911.63,130050000,2911.63
1990-07-05,2906.44,2906.44,2863.61,2879.21,128320000,2879.21
1990-07-06,2879.21,2919.80,2867.57,2904.95,111730000,2904.95
1990-07-09,2904.95,2927.97,2890.84,2914.11,119390000,2914.11
1990-07-10,2914.11,2928.22,2882.18,2890.84,147630000,2890.84
1990-07-11,2890.84,2942.33,2890.10,2932.67,162220000,2932.67
1990-07-12,2932.67,2980.69,2917.82,2969.80,211510000,2969.80
1990-07-13,2969.80,3012.38,2956.68,2980.20,215600000,2980.20
1990-07-16,2980.20,3017.08,2971.78,2999.75,149450000,2999.75
1990-07-17,2999.75,3024.26,2970.05,2999.75,176790000,2999.75
1990-07-18,2999.75,3009.65,2963.61,2981.68,168760000,2981.68
1990-07-19,2981.68,3006.19,2948.27,2993.81,161990000,2993.81
1990-07-20,2993.81,3019.31,2953.71,2961.14,177810000,2961.14
1990-07-23,2961.14,2961.39,2833.17,2904.70,209030000,2904.70
1990-07-24,2904.70,2939.60,2866.83,2922.52,181920000,2922.52
1990-07-25,2922.52,2946.53,2896.78,2930.94,163530000,2930.94
1990-07-26,2930.94,2945.79,2888.12,2920.79,155040000,2920.79
1990-07-27,2920.79,2938.36,2877.72,2898.51,149070000,2898.51
1990-07-30,2898.51,2922.52,2861.14,2917.33,146470000,2917.33
1990-07-31,2917.33,2940.10,2878.47,2905.20,173810000,2905.20
1990-08-01,2905.20,2931.19,2875.00,2899.26,176810000,2899.26
1990-08-02,2899.26,2903.71,2833.17,2864.60,253090000,2864.60
1990-08-03,2863.86,2863.86,2722.03,2809.65,292360000,2809.65
1990-08-06,2758.42,2758.42,2683.17,2716.34,240400000,2716.34
1990-08-07,2716.34,2763.86,2676.24,2710.64,231580000,2710.64
1990-08-08,2710.64,2763.37,2691.34,2734.90,190400000,2734.90
1990-08-09,2734.90,2774.26,2716.58,2758.91,155810000,2758.91
1990-08-10,2758.91,2763.61,2692.82,2716.58,145340000,2716.58
1990-08-13,2716.58,2752.23,2676.73,2746.78,122820000,2746.78
1990-08-14,2746.78,2773.02,2720.54,2747.77,130320000,2747.77
1990-08-15,2747.77,2778.71,2736.38,2748.27,135210000,2748.27
1990-08-16,2746.53,2746.53,2676.24,2681.44,138850000,2681.44
1990-08-17,2679.21,2679.21,2598.02,2644.80,212560000,2644.80
1990-08-20,2644.80,2679.21,2632.43,2656.44,129630000,2656.44
1990-08-21,2645.53,2645.53,2566.09,2603.96,194630000,2603.96
1990-08-22,2603.96,2630.69,2553.22,2560.15,175550000,2560.15
1990-08-23,2539.60,2539.60,2459.41,2483.42,250440000,2483.42
1990-08-24,2483.42,2555.69,2480.45,2532.92,199040000,2532.92
1990-08-27,2590.59,2645.05,2590.59,2611.63,160150000,2611.63
1990-08-28,2611.63,2629.95,2582.92,2614.85,127660000,2614.85
1990-08-29,2614.85,2651.24,2596.53,2632.43,134240000,2632.43
1990-08-30,2632.43,2641.34,2578.47,2593.32,120890000,2593.32
1990-08-31,2593.32,2624.50,2569.31,2614.36,96480000,2614.36
1990-09-04,2614.36,2618.07,2573.02,2613.37,92940000,2613.37
1990-09-05,2613.37,2643.07,2588.61,2628.22,120610000,2628.22
1990-09-06,2628.22,2633.17,2575.99,2596.29,125620000,2596.29
1990-09-07,2596.29,2635.89,2577.72,2619.55,123800000,2619.55
1990-09-10,2619.55,2665.35,2600.99,2615.59,119730000,2615.59
1990-09-11,2615.59,2635.64,2586.88,2612.62,113220000,2612.62
1990-09-12,2612.62,2639.11,2592.33,2625.74,129890000,2625.74
1990-09-13,2625.74,2629.21,2570.54,2582.67,123370000,2582.67
1990-09-14,2582.67,2585.15,2545.54,2564.11,133390000,2564.11
1990-09-17,2564.11,2585.89,2537.13,2567.33,110600000,2567.33
1990-09-18,2567.33,2587.87,2524.26,2571.29,141130000,2571.29
1990-09-19,2571.29,2594.55,2534.41,2557.43,147530000,2557.43
1990-09-20,2549.01,2549.01,2495.54,2518.32,145100000,2518.32
1990-09-21,2518.32,2538.37,2479.95,2512.38,201050000,2512.38
1990-09-24,2498.02,2498.02,2438.12,2452.97,162210000,2452.97
1990-09-25,2452.97,2501.24,2437.38,2485.64,155940000,2485.64
1990-09-26,2485.64,2496.04,2435.40,2459.65,155570000,2459.65
1990-09-27,2459.65,2492.33,2396.29,2427.48,182690000,2427.48
1990-09-28,2427.48,2465.59,2367.82,2452.48,201010000,2452.48
1990-10-01,2452.48,2534.65,2446.53,2515.84,202210000,2515.84
1990-10-02,2515.84,2565.35,2487.62,2505.20,188360000,2505.20
1990-10-03,2505.20,2534.65,2470.79,2489.36,135490000,2489.36
1990-10-04,2489.36,2528.22,2464.85,2516.83,145410000,2516.83
1990-10-05,2516.83,2544.55,2453.47,2510.64,153380000,2510.64
1990-10-08,2510.64,2548.02,2507.18,2523.76,99470000,2523.76
1990-10-09,2514.60,2514.60,2437.87,2445.54,145610000,2445.54
1990-10-10,2445.54,2472.03,2388.36,2407.92,167890000,2407.92
1990-10-11,2407.92,2427.23,2344.31,2365.10,180060000,2365.10
1990-10-12,2365.10,2428.71,2349.75,2398.02,187940000,2398.02
1990-10-15,2398.02,2451.24,2354.95,2416.34,164980000,2416.34
1990-10-16,2416.34,2434.41,2366.83,2381.19,149570000,2381.19
1990-10-17,2381.19,2418.56,2358.17,2387.87,161260000,2387.87
1990-10-18,2391.83,2461.63,2391.83,2452.72,204110000,2452.72
1990-10-19,2453.47,2536.88,2453.47,2520.79,221480000,2520.79
1990-10-22,2520.79,2535.40,2476.73,2516.09,152650000,2516.09
1990-10-23,2516.09,2527.97,2480.20,2494.06,146300000,2494.06
1990-10-24,2494.06,2523.02,2470.54,2504.21,149290000,2504.21
1990-10-25,2504.21,2525.99,2464.11,2484.41,141460000,2484.41
1990-10-26,2482.18,2482.18,2429.21,2436.14,130190000,2436.14
1990-10-29,2436.14,2470.30,2407.67,2430.20,133980000,2430.20
1990-10-30,2430.20,2462.87,2400.50,2448.02,153450000,2448.02
1990-10-31,2448.02,2475.99,2419.55,2442.33,156060000,2442.33
1990-11-01,2442.33,2473.02,2415.59,2454.95,159270000,2454.95
1990-11-02,2454.95,2501.73,2447.28,2490.84,168700000,2490.84
1990-11-05,2490.84,2519.06,2472.77,2502.23,147510000,2502.23
1990-11-06,2502.23,2516.83,2471.53,2485.15,141130000,2485.15
1990-11-07,2485.15,2490.35,2430.94,2440.84,149130000,2440.84
1990-11-08,2440.84,2468.81,2415.84,2443.81,155570000,2443.81
1990-11-09,2443.81,2500.74,2438.61,2488.61,145160000,2488.61
1990-11-12,2490.10,2550.99,2490.10,2540.35,161390000,2540.35
1990-11-13,2540.35,2559.90,2512.38,2535.40,160240000,2535.40
1990-11-14,2535.40,2581.19,2522.77,2559.65,179310000,2559.65
1990-11-15,2559.65,2567.33,2528.71,2545.05,151370000,2545.05
1990-11-16,2545.05,2570.79,2522.28,2550.25,165440000,2550.25
1990-11-19,2550.25,2580.69,2543.07,2565.35,140950000,2565.35
1990-11-20,2565.35,2574.50,2524.01,2530.20,161170000,2530.20
1990-11-21,2530.20,2552.23,2502.72,2539.36,140660000,2539.36
1990-11-23,2539.36,2557.92,2521.04,2527.23,63350000,2527.23
1990-11-26,2527.23,2541.58,2489.85,2533.17,131540000,2533.17
1990-11-27,2533.17,2562.62,2516.09,2543.81,147590000,2543.81
1990-11-28,2543.81,2564.60,2521.04,2535.15,145490000,2535.15
1990-11-29,2535.15,2544.31,2501.23,2518.81,140920000,2518.81
1990-11-30,2518.81,2577.23,2498.51,2559.65,192350000,2559.65
1990-12-03,2559.65,2589.60,2543.56,2565.59,177010000,2565.59
1990-12-04,2565.59,2592.08,2534.65,2579.70,185820000,2579.70
1990-12-05,2579.70,2615.84,2558.42,2610.40,205820000,2610.40
1990-12-06,2610.40,2656.44,2589.36,2602.48,256380000,2602.48
1990-12-07,2602.48,2618.07,2571.78,2590.10,164950000,2590.10
1990-12-10,2590.10,2609.40,2566.58,2596.78,138650000,2596.78
1990-12-11,2596.78,2606.93,2565.59,2586.14,145330000,2586.14
1990-12-12,2586.14,2630.69,2578.22,2622.28,182270000,2622.28
1990-12-13,2622.28,2640.59,2598.76,2614.36,162110000,2614.36
1990-12-14,2614.36,2617.82,2572.03,2593.81,150880000,2593.81
1990-12-17,2593.81,2600.74,2563.61,2593.32,118560000,2593.32
1990-12-18,2593.32,2639.36,2583.17,2626.73,176460000,2626.73
1990-12-19,2626.73,2648.51,2602.48,2626.73,180380000,2626.73
1990-12-20,2626.73,2645.81,2591.58,2629.46,174700000,2629.46
1990-12-21,2629.46,2662.62,2619.55,2633.66,233400000,2633.66
1990-12-24,2633.66,2638.12,2609.65,2621.29,57200000,2621.29
1990-12-26,2621.29,2653.96,2613.37,2637.13,78730000,2637.13
1990-12-27,2637.13,2652.23,2616.58,2625.50,102900000,2625.50
1990-12-28,2625.50,2639.11,2607.92,2629.21,111030000,2629.21
1990-12-31,2629.21,2641.09,2611.14,2633.66,114130000,2633.66
1991-01-02,2633.66,2651.73,2600.99,2610.64,126280000,2610.64
1991-01-03,2610.64,2622.28,2567.57,2573.51,141450000,2573.51
1991-01-04,2573.51,2601.98,2540.84,2566.09,140820000,2566.09
1991-01-07,2563.37,2563.37,2514.11,2522.77,130610000,2522.77
1991-01-08,2522.77,2544.06,2493.07,2509.41,143390000,2509.41
1991-01-09,2509.41,2562.38,2456.19,2470.30,191100000,2470.30
1991-01-10,2470.30,2512.13,2467.08,2498.76,124510000,2498.76
1991-01-11,2498.76,2516.09,2472.77,2501.49,123050000,2501.49
1991-01-14,2500.99,2500.99,2447.03,2483.91,120830000,2483.91
1991-01-15,2483.91,2504.46,2470.05,2490.59,109980000,2490.59
1991-01-16,2490.59,2525.25,2475.99,2508.91,134560000,2508.91
1991-01-17,2571.78,2635.40,2571.78,2623.51,318890000,2623.51
1991-01-18,2623.51,2663.37,2600.25,2646.78,226770000,2646.78
1991-01-21,2646.29,2646.29,2602.97,2629.21,136290000,2629.21
1991-01-22,2629.21,2645.05,2586.39,2603.22,175590000,2603.22
1991-01-23,2603.22,2645.54,2584.65,2619.06,169440000,2619.06
1991-01-24,2619.06,2667.33,2615.10,2643.07,223150000,2643.07
1991-01-25,2643.07,2679.46,2623.27,2659.41,194350000,2659.41
1991-01-28,2659.41,2688.61,2635.15,2654.46,141270000,2654.46
1991-01-29,2654.46,2677.23,2627.23,2662.62,155740000,2662.62
1991-01-30,2662.62,2725.99,2654.70,2713.12,226790000,2713.12
1991-01-31,2713.12,2747.28,2691.58,2736.39,204240000,2736.39
1991-02-01,2736.39,2764.60,2694.31,2730.69,246670000,2730.69
1991-02-04,2730.69,2791.83,2714.85,2772.28,250750000,2772.28
1991-02-05,2772.28,2805.20,2742.82,2788.37,290570000,2788.37
1991-02-06,2788.37,2844.80,2760.15,2830.94,276940000,2830.94
1991-02-07,2830.94,2875.50,2790.59,2810.64,292190000,2810.64
1991-02-08,2810.64,2847.28,2787.13,2830.69,187830000,2830.69
1991-02-11,2830.69,2910.64,2822.52,2902.23,265930000,2902.23
1991-02-12,2902.23,2923.02,2848.27,2874.75,256160000,2874.75
1991-02-13,2874.75,2918.32,2848.51,2909.16,209960000,2909.16
1991-02-14,2909.16,2942.08,2852.48,2877.23,230750000,2877.23
1991-02-15,2877.23,2947.28,2868.07,2934.65,222370000,2934.65
1991-02-19,2934.65,2955.20,2895.30,2932.18,189900000,2932.18
1991-02-20,2923.76,2923.76,2879.46,2899.01,185680000,2899.01
1991-02-21,2899.01,2927.72,2871.29,2891.83,180770000,2891.83
1991-02-22,2891.83,2945.79,2860.40,2889.36,218760000,2889.36
1991-02-25,2889.36,2935.89,2865.35,2887.87,193820000,2887.87
1991-02-26,2887.87,2895.30,2840.10,2864.60,164170000,2864.60
1991-02-27,2864.60,2915.35,2839.85,2889.11,211410000,2889.11
1991-02-28,2889.11,2923.51,2858.42,2882.18,223010000,2882.18
1991-03-01,2882.18,2923.51,2846.78,2909.90,221510000,2909.90
1991-03-04,2909.90,2950.74,2897.03,2914.11,199830000,2914.11
1991-03-05,2914.11,2995.54,2913.86,2972.52,253700000,2972.52
1991-03-06,2972.52,3017.82,2957.67,2973.27,262290000,2973.27
1991-03-07,2973.27,2998.51,2948.51,2963.37,197060000,2963.37
1991-03-08,2963.37,3003.47,2934.90,2955.20,206850000,2955.20
1991-03-11,2955.20,2975.50,2923.27,2939.36,161600000,2939.36
1991-03-12,2939.36,2962.13,2906.68,2922.52,176440000,2922.52
1991-03-13,2922.52,2967.82,2910.89,2955.20,176000000,2955.20
1991-03-14,2955.20,3000.00,2925.74,2952.23,231000000,2952.23
1991-03-15,2952.23,2966.58,2918.81,2948.27,237660000,2948.27
1991-03-18,2948.27,2960.64,2899.75,2929.95,163100000,2929.95
1991-03-19,2908.17,2908.17,2840.84,2867.82,177070000,2867.82
1991-03-20,2867.82,2897.03,2840.84,2872.03,196810000,2872.03
1991-03-21,2872.03,2907.92,2841.58,2855.45,199830000,2855.45
1991-03-22,2855.45,2879.95,2829.21,2858.91,160890000,2858.91
1991-03-25,2858.91,2897.52,2837.87,2865.84,153920000,2865.84
1991-03-26,2865.84,2924.01,2848.02,2914.85,198720000,2914.85
1991-03-27,2914.85,2956.93,2886.14,2917.57,201830000,2917.57
1991-03-28,2917.57,2942.08,2893.32,2913.86,150750000,2913.86
1991-04-01,2913.86,2919.31,2868.32,2881.19,144010000,2881.19
1991-04-02,2881.19,2951.98,2878.22,2945.05,189530000,2945.05
1991-04-03,2945.05,2970.54,2915.84,2926.73,213720000,2926.73
1991-04-04,2926.73,2959.41,2899.75,2924.50,198120000,2924.50
1991-04-05,2924.50,2949.26,2876.98,2896.78,187410000,2896.78
1991-04-08,2896.78,2929.21,2877.72,2918.56,138580000,2918.56
1991-04-09,2918.56,2932.42,2863.36,2873.02,169940000,2873.02
1991-04-10,2873.02,2902.48,2848.51,2874.50,167940000,2874.50
1991-04-11,2877.72,2937.62,2877.72,2905.45,196570000,2905.45
1991-04-12,2905.45,2946.53,2884.16,2920.79,198610000,2920.79
1991-04-15,2920.79,2957.18,2896.29,2933.17,161800000,2933.17
1991-04-16,2933.17,2995.79,2912.13,2986.88,214480000,2986.88
1991-04-17,2986.88,3030.45,2963.12,3004.46,246930000,3004.46
1991-04-18,3004.46,3027.72,2976.24,2999.26,217410000,2999.26
1991-04-19,2999.26,3000.25,2943.56,2965.59,195510000,2965.59
1991-04-22,2962.13,2962.13,2911.63,2927.72,164410000,2927.72
1991-04-23,2927.72,2957.92,2905.94,2930.45,167840000,2930.45
1991-04-24,2930.45,2965.10,2913.37,2949.51,166800000,2949.51
1991-04-25,2949.51,2958.42,2905.20,2921.04,166940000,2921.04
1991-04-26,2921.04,2934.90,2888.61,2912.38,154550000,2912.38
1991-04-29,2912.38,2941.09,2869.55,2876.98,149860000,2876.98
1991-04-30,2876.98,2929.21,2859.41,2887.87,204930000,2887.87
1991-05-01,2887.87,2945.30,2882.43,2930.20,181900000,2930.20
1991-05-02,2930.20,2966.34,2917.33,2938.61,187090000,2938.61
1991-05-03,2938.61,2959.90,2906.93,2938.86,158160000,2938.86
1991-05-06,2938.86,2956.84,2911.45,2941.64,128360000,2941.64
1991-05-07,2941.64,2962.66,2906.53,2917.49,153290000,2917.49
1991-05-08,2917.49,2945.21,2898.70,2930.90,157240000,2930.90
1991-05-09,2930.90,2983.68,2926.88,2971.15,180210000,2971.15
1991-05-10,2971.15,2986.14,2906.08,2920.17,172730000,2920.17
1991-05-13,2920.17,2945.44,2896.24,2924.42,129620000,2924.42
1991-05-14,2922.85,2922.85,2870.08,2886.85,207910000,2886.85
1991-05-15,2886.85,2901.83,2834.53,2865.38,193110000,2865.38
1991-05-16,2865.38,2905.64,2863.82,2894.01,154460000,2894.01
1991-05-17,2894.01,2908.54,2860.02,2886.63,174210000,2886.63
1991-05-20,2886.63,2910.78,2872.76,2892.22,109510000,2892.22
1991-05-21,2892.22,2931.80,2875.00,2906.08,186860000,2906.08
1991-05-22,2906.08,2930.01,2881.93,2910.33,159310000,2910.33
1991-05-23,2910.33,2935.38,2881.04,2900.04,173080000,2900.04
1991-05-24,2900.04,2931.13,2893.78,2913.91,124500000,2913.91
1991-05-28,2913.91,2965.12,2903.85,2958.86,161950000,2958.86
1991-05-29,2958.86,2987.92,2940.74,2969.59,188150000,2969.59
1991-05-30,2969.59,3022.81,2950.58,3000.45,234090000,3000.45
1991-05-31,3000.45,3044.50,2972.94,3027.50,231680000,3027.50
1991-06-03,3027.50,3057.47,3000.67,3035.33,173710000,3035.33
1991-06-04,3035.33,3042.04,2992.62,3027.95,180170000,3027.95
1991-06-05,3027.95,3042.93,2989.49,3005.37,186300000,3005.37
1991-06-06,3005.37,3027.06,2975.63,2994.86,168050000,2994.86
1991-06-07,2994.86,3005.14,2954.61,2976.74,167830000,2976.74
1991-06-10,2976.74,2992.84,2958.41,2975.40,127420000,2975.40
1991-06-11,2975.40,3012.08,2963.10,2985.91,161240000,2985.91
1991-06-12,2985.91,2987.25,2928.89,2961.99,165720000,2961.99
1991-06-13,2961.99,2982.11,2942.53,2965.12,144870000,2965.12
1991-06-14,2967.58,3014.98,2967.58,3000.45,167530000,3000.45
1991-06-17,3000.45,3021.69,2977.86,2993.96,133910000,2993.96
1991-06-18,2993.96,3022.14,2970.48,2986.81,154900000,2986.81
1991-06-19,2978.31,2978.31,2933.59,2955.50,156070000,2955.50
1991-06-20,2955.50,2969.81,2927.33,2953.94,163780000,2953.94
1991-06-21,2953.94,2977.64,2937.84,2965.56,193110000,2965.56
1991-06-24,2957.29,2957.29,2904.29,2913.01,137700000,2913.01
1991-06-25,2913.01,2938.51,2887.97,2910.11,155450000,2910.11
1991-06-26,2910.11,2934.03,2879.25,2913.01,186830000,2913.01
1991-06-27,2913.01,2946.56,2909.21,2934.93,155820000,2934.93
1991-06-28,2934.03,2934.03,2879.25,2906.75,162670000,2906.75
1991-07-01,2911.67,2971.15,2911.67,2958.41,166880000,2958.41
1991-07-02,2958.41,2987.03,2939.62,2972.72,157140000,2972.72
1991-07-03,2957.07,2957.07,2915.03,2934.70,139290000,2934.70
1991-07-05,2934.70,2953.26,2917.71,2932.47,69790000,2932.47
1991-07-08,2932.47,2966.23,2897.36,2961.99,138210000,2961.99
1991-07-09,2961.99,2980.10,2934.03,2947.23,151430000,2947.23
1991-07-10,2947.23,2990.83,2927.77,2944.77,178170000,2944.77
1991-07-11,2944.77,2975.63,2933.36,2959.75,157680000,2959.75
1991-07-12,2959.75,3003.35,2942.98,2980.77,173060000,2980.77
1991-07-15,2980.77,3007.38,2965.79,2990.61,159340000,2990.61
1991-07-16,2990.61,3012.52,2962.88,2983.90,182740000,2983.90
1991-07-17,2983.90,3011.18,2961.54,2978.76,194150000,2978.76
1991-07-18,2978.76,3026.61,2970.93,3016.32,199470000,3016.32
1991-07-19,3016.32,3036.23,2989.49,3016.32,187290000,3016.32
1991-07-22,3016.32,3034.44,2990.83,3012.97,148880000,3012.97
1991-07-23,3012.97,3038.24,2972.94,2983.23,160010000,2983.23
1991-07-24,2983.23,3003.13,2950.80,2966.23,158530000,2966.23
1991-07-25,2966.23,2999.11,2947.23,2980.10,145510000,2980.10
1991-07-26,2980.10,2994.86,2953.26,2972.50,127690000,2972.50
1991-07-29,2972.50,2996.20,2957.07,2985.24,135240000,2985.24
1991-07-30,2985.24,3029.07,2983.68,3016.32,168950000,3016.32
1991-07-31,3016.32,3039.58,2999.11,3024.82,166650000,3024.82
1991-08-01,3024.82,3037.12,2997.76,3017.67,169920000,3017.67
1991-08-02,3017.67,3042.26,2994.41,3006.26,162050000,3006.26
1991-08-05,3006.26,3019.68,2978.76,2989.04,125790000,2989.04
1991-08-06,2989.04,3034.88,2970.48,3027.28,174340000,3027.28
1991-08-07,3027.28,3050.54,3008.50,3026.61,170820000,3026.61
1991-08-08,3026.61,3045.17,2995.30,3013.86,163620000,3013.86
1991-08-09,3013.86,3036.45,2986.81,2996.20,143610000,2996.20
1991-08-12,2996.20,3013.42,2974.06,3001.34,145280000,3001.34
1991-08-13,3001.34,3041.14,2989.27,3008.72,211890000,3008.72
1991-08-14,3008.72,3036.67,2988.60,3005.37,195890000,3005.37
1991-08-15,3005.37,3029.96,2985.24,2998.43,174310000,2998.43
1991-08-16,2998.43,3013.64,2945.89,2968.02,188360000,2968.02
1991-08-19,2924.42,2924.42,2836.31,2898.03,229590000,2898.03
1991-08-20,2898.03,2937.39,2886.85,2913.69,184090000,2913.69
1991-08-21,2941.64,3009.17,2941.64,3001.79,231720000,3001.79
1991-08-22,3001.79,3029.96,2989.94,3007.38,172900000,3007.38
1991-08-23,3007.38,3065.97,2999.11,3040.25,187010000,3040.25
1991-08-26,3040.25,3057.02,3020.80,3039.36,128400000,3039.36
1991-08-27,3039.36,3047.41,3007.83,3026.16,143920000,3026.16
1991-08-28,3026.16,3064.85,3018.11,3055.23,169590000,3055.23
1991-08-29,3055.23,3068.65,3030.86,3049.64,150180000,3049.64
1991-08-30,3049.64,3059.26,3024.82,3043.60,125830000,3043.60
1991-09-03,3043.60,3066.64,3013.64,3017.67,153550000,3017.67
1991-09-04,3017.67,3034.66,2990.83,3008.50,156770000,3008.50
1991-09-05,3008.50,3031.98,2989.71,3008.50,162250000,3008.50
1991-09-06,3008.50,3033.32,2987.48,3011.63,166410000,3011.63
1991-09-09,3011.63,3025.49,2987.70,3007.16,109250000,3007.16
1991-09-10,3007.16,3012.97,2967.80,2982.56,146730000,2982.56
1991-09-11,2982.56,3004.70,2964.67,2987.03,147910000,2987.03
1991-09-12,2987.03,3023.26,2977.64,3007.83,160310000,3007.83
1991-09-13,3007.83,3021.47,2963.10,2985.69,167800000,2985.69
1991-09-16,2985.69,3023.03,2973.61,3015.21,171960000,3015.21
1991-09-17,3015.21,3036.00,2992.62,3013.19,168310000,3013.19
1991-09-18,3013.19,3025.49,2993.52,3017.89,141280000,3017.89
1991-09-19,3017.89,3050.76,3002.91,3024.37,210770000,3024.37
1991-09-20,3024.37,3045.39,3002.46,3019.23,241340000,3019.23
1991-09-23,3019.23,3037.79,2997.76,3010.51,145530000,3010.51
1991-09-24,3010.51,3043.38,2995.97,3029.07,170300000,3029.07
1991-09-25,3029.07,3048.52,3004.92,3021.02,153800000,3021.02
1991-09-26,3021.02,3040.70,2996.87,3017.22,160190000,3017.22
1991-09-27,3017.22,3040.70,2989.49,3006.04,160430000,3006.04
1991-09-30,3006.04,3032.87,2982.78,3016.77,146740000,3016.77
1991-10-01,3016.77,3043.60,3002.46,3018.34,163520000,3018.34
1991-10-02,3018.34,3040.25,2992.40,3012.52,166290000,3012.52
1991-10-03,3012.52,3021.24,2972.50,2984.79,174230000,2984.79
1991-10-04,2984.79,3007.16,2956.17,2961.76,163930000,2961.76
1991-10-07,2961.76,2973.17,2926.21,2942.75,148430000,2942.75
1991-10-08,2942.75,2983.68,2927.77,2963.77,170000000,2963.77
1991-10-09,2963.77,2984.79,2925.54,2946.33,186590000,2946.33
1991-10-10,2946.33,2985.47,2930.23,2976.52,164120000,2976.52
1991-10-11,2976.52,3000.89,2957.51,2983.68,146560000,2983.68
1991-10-14,2983.68,3026.39,2975.85,3019.45,130110000,3019.45
1991-10-15,3019.45,3057.69,3000.22,3041.37,213440000,3041.37
1991-10-16,3041.37,3082.29,3016.10,3061.72,225290000,3061.72
1991-10-17,3061.72,3077.15,3027.06,3053.00,202780000,3053.00
1991-10-18,3053.00,3089.45,3045.62,3077.15,204030000,3077.15
1991-10-21,3077.15,3085.20,3042.49,3060.38,153770000,3060.38
1991-10-22,3060.38,3084.53,3020.57,3039.80,194120000,3039.80
1991-10-23,3039.80,3065.52,3015.21,3040.92,185340000,3040.92
1991-10-24,3040.92,3047.63,2991.73,3016.32,178990000,3016.32
1991-10-25,3016.32,3034.44,2983.01,3004.92,167260000,3004.92
1991-10-28,3004.92,3055.23,3001.57,3045.62,160220000,3045.62
1991-10-29,3045.62,3077.82,3020.13,3061.94,192700000,3061.94
1991-10-30,3061.94,3090.12,3038.24,3071.78,195340000,3071.78
1991-10-31,3071.78,3091.01,3045.62,3069.10,179490000,3069.10
1991-11-01,3069.10,3091.91,3031.75,3056.35,205750000,3056.35
1991-11-04,3056.35,3061.27,3019.01,3045.62,155530000,3045.62
1991-11-05,3045.62,3062.84,3015.88,3031.31,171950000,3031.31
1991-11-06,3031.31,3056.57,3010.51,3038.46,167370000,3038.46
1991-11-07,3038.46,3066.19,3020.35,3054.11,205440000,3054.11
1991-11-08,3054.11,3080.95,3034.66,3045.62,183260000,3045.62
1991-11-11,3045.62,3057.69,3025.27,3042.26,128910000,3042.26
1991-11-12,3042.26,3078.71,3028.62,3054.11,198600000,3054.11
1991-11-13,3054.11,3075.58,3023.70,3065.30,184080000,3065.30
1991-11-14,3065.30,3084.97,3037.34,3063.51,200030000,3063.51
1991-11-15,3063.51,3069.54,2936.05,2943.20,236000000,2943.20
1991-11-18,2943.20,2990.61,2923.30,2972.72,238170000,2972.72
1991-11-19,2960.20,2960.20,2883.72,2931.57,243880000,2931.57
1991-11-20,2931.57,2973.61,2912.12,2930.01,192670000,2930.01
1991-11-21,2930.01,2953.94,2902.28,2932.69,195060000,2932.69
1991-11-22,2932.69,2940.30,2880.81,2902.73,188110000,2902.73
1991-11-25,2902.73,2921.96,2870.30,2902.06,173520000,2902.06
1991-11-26,2902.06,2942.31,2861.14,2916.14,213650000,2916.14
1991-11-27,2916.14,2929.11,2883.72,2900.04,159790000,2900.04
1991-11-29,2900.04,2913.46,2877.46,2894.68,77420000,2894.68
1991-12-02,2894.68,2941.64,2855.32,2935.38,188050000,2935.38
1991-12-03,2935.38,2958.18,2904.74,2929.56,187160000,2929.56
1991-12-04,2929.56,2945.66,2892.22,2911.67,186380000,2911.67
1991-12-05,2911.67,2923.75,2874.77,2889.09,165660000,2889.09
1991-12-06,2889.09,2924.87,2854.65,2886.40,198170000,2886.40
1991-12-09,2886.40,2913.46,2856.22,2871.65,174700000,2871.65
1991-12-10,2871.65,2891.10,2841.23,2863.82,191800000,2863.82
1991-12-11,2863.82,2889.53,2832.29,2865.38,207410000,2865.38
1991-12-12,2865.38,2911.67,2861.14,2895.13,192930000,2895.13
1991-12-13,2895.13,2936.72,2893.34,2914.36,195790000,2914.36
1991-12-16,2914.36,2946.33,2900.49,2919.05,173010000,2919.05
1991-12-17,2919.05,2936.27,2886.40,2902.28,191280000,2902.28
1991-12-18,2902.28,2921.29,2870.30,2908.09,192350000,2908.09
1991-12-19,2908.09,2927.10,2881.48,2914.36,199830000,2914.36
1991-12-20,2914.36,2965.79,2907.65,2934.48,313810000,2934.48
1991-12-23,2934.48,3037.57,2919.05,3022.58,228730000,3022.58
1991-12-24,3022.58,3087.88,3015.65,3050.98,162300000,3050.98
1991-12-26,3050.98,3101.97,3036.23,3082.96,149200000,3082.96
1991-12-27,3082.96,3121.65,3063.73,3101.52,157940000,3101.52
1991-12-30,3101.52,3174.64,3090.79,3163.91,245450000,3163.91
1991-12-31,3163.91,3204.61,3121.20,3168.83,247670000,3168.83
1992-01-02,3168.83,3184.70,3119.86,3172.41,203610000,3172.41
1992-01-03,3172.41,3221.38,3156.30,3201.48,219170000,3201.48
1992-01-06,3201.48,3230.32,3166.37,3200.13,241980000,3200.13
1992-01-07,3200.13,3224.73,3165.25,3204.83,251280000,3204.83
1992-01-08,3204.83,3245.53,3164.58,3203.94,289690000,3203.94
1992-01-09,3203.94,3246.64,3173.75,3209.53,291780000,3209.53
1992-01-10,3209.53,3235.91,3165.92,3199.46,236060000,3199.46
1992-01-13,3199.46,3215.56,3161.67,3185.60,200270000,3185.60
1992-01-14,3185.60,3255.81,3167.93,3246.20,264540000,3246.20
1992-01-15,3246.20,3299.19,3207.73,3258.50,312400000,3258.50
1992-01-16,3258.50,3289.13,3200.80,3249.55,333750000,3249.55
1992-01-17,3249.55,3297.63,3224.28,3264.98,284560000,3264.98
1992-01-20,3264.98,3283.32,3230.99,3254.03,180870000,3254.03
1992-01-21,3254.03,3275.49,3194.09,3223.39,218650000,3223.39
1992-01-22,3223.39,3272.80,3190.96,3255.81,225030000,3255.81
1992-01-23,3255.81,3279.52,3205.95,3226.74,229680000,3226.74
1992-01-24,3226.74,3264.31,3203.71,3232.78,213600000,3232.78
1992-01-27,3232.78,3267.44,3216.23,3240.61,190430000,3240.61
1992-01-28,3240.61,3298.30,3230.99,3272.14,217070000,3272.14
1992-01-29,3272.14,3313.51,3204.16,3224.96,248900000,3224.96
1992-01-30,3224.96,3269.68,3200.58,3244.86,194670000,3244.86
1992-01-31,3244.86,3274.37,3207.96,3223.39,197060000,3223.39
1992-02-03,3223.39,3261.40,3193.42,3234.12,182150000,3234.12
1992-02-04,3234.12,3283.09,3208.63,3272.81,231530000,3272.81
1992-02-05,3272.81,3299.87,3233.68,3257.60,261960000,3257.60
1992-02-06,3257.60,3285.55,3224.95,3255.59,238210000,3255.59
1992-02-07,3255.59,3283.09,3199.91,3225.40,230950000,3225.40
1992-02-10,3225.40,3269.00,3208.85,3245.08,184390000,3245.08
1992-02-11,3245.08,3277.28,3222.49,3251.57,200110000,3251.57
1992-02-12,3251.57,3291.37,3233.68,3276.83,230230000,3276.83
1992-02-13,3276.83,3296.73,3226.07,3246.65,229360000,3246.65
1992-02-14,3246.65,3271.91,3208.63,3245.97,214840000,3245.97
1992-02-18,3245.97,3280.19,3195.66,3224.73,234270000,3224.73
1992-02-19,3224.73,3259.17,3199.02,3230.32,232900000,3230.32
1992-02-20,3230.32,3304.34,3224.28,3280.64,270550000,3280.64
1992-02-21,3280.64,3307.47,3242.17,3280.19,258700000,3280.19
1992-02-24,3280.19,3305.01,3253.58,3282.42,177470000,3282.42
1992-02-25,3282.42,3293.60,3226.74,3257.83,208400000,3257.83
1992-02-26,3257.83,3305.01,3246.20,3283.32,240690000,3283.32
1992-02-27,3283.32,3300.54,3251.79,3269.45,215050000,3269.45
1992-02-28,3269.45,3304.11,3247.09,3267.67,202130000,3267.67
1992-03-02,3267.67,3298.97,3242.39,3275.27,180380000,3275.27
1992-03-03,3275.27,3313.28,3258.50,3290.25,200860000,3290.25
1992-03-04,3290.25,3318.42,3256.04,3268.56,206770000,3268.56
1992-03-05,3268.56,3283.54,3226.74,3241.50,205730000,3241.50
1992-03-06,3241.50,3262.97,3204.61,3221.60,185040000,3221.60
1992-03-09,3221.60,3242.62,3188.95,3215.12,160620000,3215.12
1992-03-10,3215.12,3259.17,3207.29,3230.99,194530000,3230.99
1992-03-11,3230.99,3242.17,3189.85,3208.63,185320000,3208.63
1992-03-12,3208.63,3232.33,3176.21,3208.63,180240000,3208.63
1992-03-13,3208.63,3252.23,3203.71,3235.91,176000000,3235.91
1992-03-16,3235.91,3249.11,3201.25,3236.36,151280000,3236.36
1992-03-17,3236.36,3272.58,3222.27,3256.04,187240000,3256.04
1992-03-18,3256.04,3281.98,3230.10,3254.25,190800000,3254.25
1992-03-19,3254.25,3286.22,3240.38,3261.40,197240000,3261.40
1992-03-20,3261.40,3292.48,3240.83,3276.39,246170000,3276.39
1992-03-23,3276.39,3288.68,3249.33,3272.14,156620000,3272.14
1992-03-24,3272.14,3296.96,3242.84,3260.96,191580000,3260.96
1992-03-25,3260.96,3290.47,3238.15,3259.39,192080000,3259.39
1992-03-26,3259.39,3288.91,3245.08,3267.67,176690000,3267.67
1992-03-27,3267.67,3272.58,3218.92,3231.44,166140000,3231.44
1992-03-30,3231.44,3260.06,3215.79,3235.24,133980000,3235.24
1992-03-31,3235.24,3272.81,3216.46,3235.47,182200000,3235.47
1992-04-01,3235.47,3262.52,3202.37,3249.33,186260000,3249.33
1992-04-02,3249.33,3277.06,3209.08,3234.12,185110000,3234.12
1992-04-03,3234.12,3271.91,3201.92,3249.11,188530000,3249.11
1992-04-06,3249.11,3295.84,3238.37,3275.49,179330000,3275.49
1992-04-07,3275.49,3291.81,3207.51,3213.55,205110000,3213.55
1992-04-08,3213.55,3221.38,3141.77,3181.35,249210000,3181.35
1992-04-09,3181.35,3245.08,3171.06,3224.96,231330000,3224.96
1992-04-10,3227.64,3280.86,3227.64,3255.37,199450000,3255.37
1992-04-13,3255.37,3293.60,3230.77,3269.90,143100000,3269.90
1992-04-14,3269.90,3336.54,3259.39,3306.13,232040000,3306.13
1992-04-15,3306.13,3370.08,3296.51,3353.76,228400000,3353.76
1992-04-16,3353.76,3387.97,3321.33,3366.50,232480000,3366.50
1992-04-20,3366.50,3375.67,3300.98,3336.31,191910000,3336.31
1992-04-21,3336.31,3366.50,3305.68,3343.25,214400000,3343.25
1992-04-22,3343.25,3366.72,3309.48,3338.77,218790000,3338.77
1992-04-23,3338.77,3376.34,3298.52,3348.61,235740000,3348.61
1992-04-24,3348.61,3381.48,3305.23,3324.46,198740000,3324.46
1992-04-27,3324.46,3340.79,3284.66,3304.56,172820000,3304.56
1992-04-28,3304.56,3329.83,3273.03,3307.92,186740000,3307.92
1992-04-29,3307.92,3353.75,3295.39,3333.18,199740000,3333.18
1992-04-30,3333.18,3377.01,3314.40,3359.12,223160000,3359.12
1992-05-01,3359.12,3375.67,3316.64,3336.09,177360000,3336.09
1992-05-04,3340.79,3394.68,3340.79,3378.13,174520000,3378.13
1992-05-05,3378.13,3393.78,3346.15,3359.35,198860000,3359.35
1992-05-06,3359.35,3398.70,3346.60,3369.41,199070000,3369.41
1992-05-07,3369.41,3390.65,3343.25,3363.37,168910000,3363.37
1992-05-08,3363.37,3388.41,3344.59,3369.41,168670000,3369.41
1992-05-11,3369.41,3410.11,3363.82,3397.58,155730000,3397.58
1992-05-12,3397.58,3414.81,3361.51,3385.12,192810000,3385.12
1992-05-13,3385.12,3414.17,3362.93,3391.98,171610000,3391.98
1992-05-14,3391.98,3397.46,3347.59,3368.88,187700000,3368.88
1992-05-15,3368.88,3380.30,3330.43,3353.09,192040000,3353.09
1992-05-18,3353.09,3398.24,3349.93,3376.03,149830000,3376.03
1992-05-19,3376.03,3413.37,3350.41,3397.99,187030000,3397.99
1992-05-20,3397.99,3421.42,3376.04,3393.84,198170000,3393.84
1992-05-21,3393.84,3402.88,3354.80,3378.71,182190000,3378.71
1992-05-22,3378.71,3408.49,3364.08,3386.77,146640000,3386.77
1992-05-26,3386.77,3410.91,3338.84,3364.21,196950000,3364.21
1992-05-27,3364.21,3396.65,3337.29,3370.44,179980000,3370.44
1992-05-28,3370.44,3408.31,3354.91,3398.43,195230000,3398.43
1992-05-29,3398.43,3433.98,3384.20,3396.88,202730000,3396.88
1992-06-01,3396.88,3424.39,3365.02,3413.21,180780000,3413.21
1992-06-02,3413.21,3435.27,3380.84,3396.10,200660000,3396.10
1992-06-03,3396.10,3431.13,3378.76,3406.99,215730000,3406.99
1992-06-04,3406.99,3428.02,3376.43,3399.73,204360000,3399.73
1992-06-05,3399.73,3424.64,3356.98,3398.69,199050000,3398.69
1992-06-08,3398.69,3422.83,3370.21,3404.14,161130000,3404.14
1992-06-09,3404.14,3412.98,3350.25,3369.92,190780000,3369.92
1992-06-10,3369.92,3385.76,3328.99,3343.22,206380000,3343.22
1992-06-11,3343.22,3374.61,3301.51,3351.51,192940000,3351.51
1992-06-12,3351.51,3397.68,3339.62,3354.36,181830000,3354.36
1992-06-15,3354.36,3371.79,3327.11,3354.90,159100000,3354.90
1992-06-16,3354.90,3379.01,3321.76,3329.49,178850000,3329.49
1992-06-17,3329.49,3347.98,3271.21,3287.76,227650000,3287.76
1992-06-18,3287.76,3313.74,3245.53,3274.12,215080000,3274.12
1992-06-19,3274.12,3313.20,3264.79,3285.35,233440000,3285.35
1992-06-22,3285.35,3298.22,3242.32,3280.80,169340000,3280.80
1992-06-23,3280.80,3312.13,3263.45,3285.62,189170000,3285.62
1992-06-24,3285.62,3317.75,3262.11,3290.70,193850000,3290.70
1992-06-25,3290.70,3319.62,3261.31,3284.01,182310000,3284.01
1992-06-26,3284.01,3303.04,3254.89,3282.41,154430000,3282.41
1992-06-29,3282.41,3330.32,3278.16,3319.86,176710000,3319.86
1992-06-30,3319.86,3347.71,3295.01,3318.52,195520000,3318.52
1992-07-01,3318.52,3366.43,3305.45,3354.10,214240000,3354.10
1992-07-02,3354.10,3385.43,3303.30,3330.29,220130000,3330.29
1992-07-06,3330.29,3367.57,3295.96,3339.21,186410000,3339.21
1992-07-07,3339.21,3360.80,3285.69,3295.17,218740000,3295.17
1992-07-08,3295.17,3322.98,3258.70,3293.28,200020000,3293.28
1992-07-09,3293.28,3345.40,3292.45,3324.08,207970000,3324.08
1992-07-10,3324.08,3355.93,3304.88,3330.56,164750000,3330.56
1992-07-13,3330.56,3357.55,3315.41,3337.31,148820000,3337.31
1992-07-14,3337.31,3371.88,3315.95,3358.39,195310000,3358.39
1992-07-15,3358.39,3381.87,3319.73,3345.42,206550000,3345.42
1992-07-16,3345.42,3375.66,3318.65,3361.63,206040000,3361.63
1992-07-17,3359.74,3359.74,3308.14,3331.64,187520000,3331.64
1992-07-20,3318.38,3318.38,3271.11,3303.00,165730000,3303.00
1992-07-21,3303.00,3335.94,3292.45,3308.41,173800000,3308.41
1992-07-22,3308.41,3310.28,3262.19,3277.61,190130000,3277.61
1992-07-23,3277.61,3308.39,3255.43,3290.04,175460000,3290.04
1992-07-24,3290.04,3305.68,3261.94,3285.71,163870000,3285.71
1992-07-27,3285.71,3311.38,3265.99,3282.20,164680000,3282.20
1992-07-28,3282.20,3345.67,3277.59,3334.07,217950000,3334.07
1992-07-29,3345.13,3399.70,3345.13,3379.19,275760000,3379.19
1992-07-30,3379.19,3409.16,3351.07,3391.89,193280000,3391.89
1992-07-31,3391.89,3414.85,3371.89,3393.78,172920000,3393.78
1992-08-03,3393.78,3413.23,3365.14,3395.40,164360000,3395.40
1992-08-04,3395.40,3405.12,3367.03,3384.32,166740000,3384.32
1992-08-05,3384.32,3391.35,3347.58,3365.14,172410000,3365.14
1992-08-06,3365.14,3374.33,3327.05,3340.56,181390000,3340.56
1992-08-07,3340.56,3378.38,3318.40,3332.18,188340000,3332.18
1992-08-10,3332.18,3350.26,3305.14,3337.58,142440000,3337.58
1992-08-11,3337.58,3356.48,3304.34,3331.10,173810000,3331.10
1992-08-12,3331.10,3349.72,3304.88,3320.83,176440000,3320.83
1992-08-13,3320.83,3347.29,3294.07,3313.27,185700000,3313.27
1992-08-14,3313.27,3342.16,3300.82,3328.94,166180000,3328.94
1992-08-17,3328.94,3350.28,3310.03,3324.89,152750000,3324.89
1992-08-18,3324.89,3343.80,3309.22,3329.48,169880000,3329.48
1992-08-19,3329.48,3347.56,3302.44,3307.06,186710000,3307.06
1992-08-20,3307.06,3326.22,3285.69,3304.89,183390000,3304.89
1992-08-21,3304.89,3330.27,3243.55,3254.09,202640000,3254.09
1992-08-24,3254.09,3258.41,3207.08,3228.17,165130000,3228.17
1992-08-25,3228.17,3253.00,3200.86,3232.22,201630000,3232.22
1992-08-26,3232.22,3261.38,3217.07,3246.81,171840000,3246.81
1992-08-27,3246.81,3285.69,3237.06,3254.64,178490000,3254.64
1992-08-28,3254.64,3280.56,3237.88,3267.61,152230000,3267.61
1992-08-31,3267.61,3287.04,3244.90,3257.35,160230000,3257.35
1992-09-01,3257.35,3279.21,3239.77,3266.26,172650000,3266.26
1992-09-02,3266.26,3301.90,3249.76,3290.31,187010000,3290.31
1992-09-03,3290.31,3325.95,3268.94,3292.20,212540000,3292.20
1992-09-04,3292.20,3306.23,3265.16,3281.93,124340000,3281.93
1992-09-08,3281.93,3292.20,3245.73,3260.59,160930000,3260.59
1992-09-09,3260.59,3284.09,3244.92,3271.39,172890000,3271.39
1992-09-10,3271.39,3318.94,3261.67,3305.16,221970000,3305.16
1992-09-11,3305.16,3327.32,3285.44,3305.70,180640000,3305.70
1992-09-14,3326.51,3391.35,3326.51,3376.22,250900000,3376.22
1992-09-15,3372.98,3372.98,3317.86,3327.32,200220000,3327.32
1992-09-16,3327.32,3353.52,3288.95,3319.21,229380000,3319.21
1992-09-17,3319.21,3347.04,3292.20,3315.70,188270000,3315.70
1992-09-18,3315.70,3340.56,3297.87,3327.05,236080000,3327.05
1992-09-21,3327.05,3341.91,3295.71,3320.83,153900000,3320.83
1992-09-22,3320.83,3327.05,3270.58,3280.85,186990000,3280.85
1992-09-23,3280.85,3302.19,3252.48,3278.69,204350000,3278.69
1992-09-24,3278.69,3310.84,3267.07,3287.87,187770000,3287.87
1992-09-25,3287.87,3292.20,3226.82,3250.32,213650000,3250.32
1992-09-28,3250.32,3283.01,3226.55,3276.26,157480000,3276.26
1992-09-29,3276.26,3295.98,3247.08,3266.80,170350000,3266.80
1992-09-30,3266.80,3291.66,3247.89,3271.66,184220000,3271.66
1992-10-01,3271.66,3291.39,3237.35,3254.37,203670000,3254.37
1992-10-02,3254.37,3259.51,3193.59,3200.61,187400000,3200.61
1992-10-05,3197.10,3197.10,3087.41,3179.00,284380000,3179.00
1992-10-06,3179.00,3205.20,3147.93,3178.19,196660000,3178.19
1992-10-07,3178.19,3200.88,3136.85,3152.25,183100000,3152.25
1992-10-08,3152.25,3195.48,3135.77,3176.03,203780000,3176.03
1992-10-09,3176.03,3176.57,3120.37,3136.58,178910000,3136.58
1992-10-12,3140.10,3186.29,3140.10,3174.41,126590000,3174.41
1992-10-13,3174.41,3222.77,3159.28,3201.42,184120000,3201.42
1992-10-14,3201.42,3225.74,3167.11,3195.48,175440000,3195.48
1992-10-15,3195.48,3207.37,3147.66,3174.68,206990000,3174.68
1992-10-16,3174.68,3203.85,3123.89,3174.41,234480000,3174.41
1992-10-19,3174.41,3211.15,3154.14,3188.45,218670000,3188.45
1992-10-20,3188.45,3223.31,3166.30,3186.02,258220000,3186.02
1992-10-21,3186.02,3211.69,3163.33,3187.10,218990000,3187.10
1992-10-22,3187.10,3221.14,3162.79,3200.88,216080000,3200.88
1992-10-23,3200.88,3233.57,3175.76,3207.64,197400000,3207.64
1992-10-26,3207.64,3256.00,3190.08,3244.11,187950000,3244.11
1992-10-27,3244.11,3270.31,3210.88,3235.73,201650000,3235.73
1992-10-28,3235.73,3262.48,3210.34,3251.40,203040000,3251.40
1992-10-29,3251.40,3268.96,3224.39,3246.27,206300000,3246.27
1992-10-30,3246.27,3260.59,3208.45,3226.28,196740000,3226.28
1992-11-02,3226.28,3274.64,3211.42,3262.21,201620000,3262.21
1992-11-03,3262.21,3285.44,3226.82,3252.48,209740000,3252.48
1992-11-04,3252.48,3274.10,3211.15,3223.04,193980000,3223.04
1992-11-05,3223.04,3259.78,3203.58,3243.84,219580000,3243.84
1992-11-06,3243.84,3264.64,3216.82,3240.06,204870000,3240.06
1992-11-09,3240.06,3268.69,3220.33,3240.87,197490000,3240.87
1992-11-10,3240.87,3268.15,3212.50,3225.47,221990000,3225.47
1992-11-11,3225.47,3258.70,3203.31,3240.33,240160000,3240.33
1992-11-12,3240.33,3264.91,3214.39,3239.79,224580000,3239.79
1992-11-13,3239.79,3252.48,3211.69,3233.03,192320000,3233.03
1992-11-16,3233.03,3241.41,3191.16,3205.74,173500000,3205.74
1992-11-17,3205.74,3223.31,3178.19,3193.32,185460000,3193.32
1992-11-18,3193.32,3227.09,3176.84,3207.37,218660000,3207.37
1992-11-19,3207.37,3231.14,3190.35,3209.53,218700000,3209.53
1992-11-20,3209.53,3249.78,3197.64,3227.36,256340000,3227.36
1992-11-23,3227.36,3251.13,3196.83,3223.04,190490000,3223.04
1992-11-24,3223.04,3277.88,3209.26,3248.70,241520000,3248.70
1992-11-25,3248.70,3285.71,3243.57,3266.26,206700000,3266.26
1992-11-27,3266.26,3304.62,3259.24,3282.20,106010000,3282.20
1992-11-30,3282.20,3326.51,3270.31,3305.16,230190000,3305.16
1992-12-01,3305.16,3321.64,3268.15,3294.36,259020000,3294.36
1992-12-02,3294.36,3310.84,3265.18,3286.25,241860000,3286.25
1992-12-03,3286.25,3302.73,3252.48,3276.53,238200000,3276.53
1992-12-04,3276.53,3312.46,3261.40,3288.68,227410000,3288.68
1992-12-07,3288.68,3320.56,3274.37,3307.33,217700000,3307.33
1992-12-08,3307.33,3331.64,3288.41,3322.18,234300000,3322.18
1992-12-09,3322.18,3345.42,3295.98,3323.81,229980000,3323.81
1992-12-10,3323.81,3335.69,3285.17,3312.19,240570000,3312.19
1992-12-11,3312.19,3324.89,3280.85,3304.08,164450000,3304.08
1992-12-14,3304.08,3324.89,3279.50,3292.20,183510000,3292.20
1992-12-15,3292.20,3313.27,3260.32,3284.36,225880000,3284.36
1992-12-16,3284.36,3303.00,3238.70,3255.18,241910000,3255.18
1992-12-17,3255.18,3289.22,3229.79,3269.23,248590000,3269.23
1992-12-18,3269.23,3325.97,3261.94,3313.27,371080000,3313.27
1992-12-21,3313.27,3335.15,3280.85,3312.46,224680000,3312.46
1992-12-22,3312.46,3347.04,3286.52,3321.10,249670000,3321.10
1992-12-23,3321.10,3350.55,3293.01,3313.54,227980000,3313.54
1992-12-24,3313.54,3339.48,3303.27,3326.24,95240000,3326.24
1992-12-28,3326.24,3352.17,3297.33,3333.26,143800000,3333.26
1992-12-29,3333.26,3364.87,3295.71,3310.84,213660000,3310.84
1992-12-30,3310.84,3340.54,3298.93,3321.10,183870000,3321.10
1992-12-31,3321.10,3340.29,3294.36,3301.11,165910000,3301.11
1993-01-04,3301.11,3335.69,3282.74,3309.22,199680000,3309.22
1993-01-05,3309.22,3338.12,3279.23,3307.87,240550000,3307.87
1993-01-06,3307.87,3330.29,3276.53,3305.16,282850000,3305.16
1993-01-07,3305.16,3333.51,3250.30,3268.96,303140000,3268.96
1993-01-08,3268.96,3280.31,3221.68,3251.67,262620000,3251.67
1993-01-11,3251.67,3284.09,3228.98,3262.75,217150000,3262.75
1993-01-12,3262.75,3287.06,3229.79,3264.64,239250000,3264.64
1993-01-13,3264.64,3283.01,3225.47,3263.56,245020000,3263.56
1993-01-14,3263.56,3297.06,3230.87,3267.88,280020000,3267.88
1993-01-15,3267.88,3300.03,3238.70,3271.12,306140000,3271.12
1993-01-18,3271.12,3296.52,3244.65,3274.91,195980000,3274.91
1993-01-19,3274.91,3299.49,3239.52,3255.99,283110000,3255.99
1993-01-20,3255.99,3278.96,3231.41,3241.95,267740000,3241.95
1993-01-21,3241.95,3269.77,3219.25,3253.02,257350000,3253.02
1993-01-22,3253.02,3292.74,3225.74,3256.81,293250000,3256.81
1993-01-25,3256.81,3324.89,3243.84,3292.20,288010000,3292.20
1993-01-26,3292.20,3331.91,3272.47,3298.95,311450000,3298.95
1993-01-27,3298.95,3318.67,3260.05,3291.39,276880000,3291.39
1993-01-28,3291.39,3327.86,3270.58,3306.25,255550000,3306.25
1993-01-29,3306.25,3331.10,3287.06,3310.03,247010000,3310.03
1993-02-01,3310.03,3343.80,3300.30,3332.18,238260000,3332.18
1993-02-02,3332.18,3355.68,3300.30,3328.67,269250000,3328.67
1993-02-03,3328.67,3397.83,3322.73,3373.79,342530000,3373.79
1993-02-04,3373.79,3441.33,3367.03,3416.74,346480000,3416.74
1993-02-05,3416.74,3463.21,3391.62,3442.14,320960000,3442.14
1993-02-08,3442.14,3472.94,3408.91,3437.54,240350000,3437.54
1993-02-09,3437.54,3449.16,3394.86,3414.58,233670000,3414.58
1993-02-10,3414.58,3438.08,3379.19,3412.42,248480000,3412.42
1993-02-11,3412.42,3455.64,3395.94,3422.69,252780000,3422.69
1993-02-12,3422.69,3436.19,3378.11,3392.43,215750000,3392.43
1993-02-16,3391.62,3391.62,3285.98,3309.49,325350000,3309.49
1993-02-17,3309.49,3338.12,3273.56,3312.19,287240000,3312.19
1993-02-18,3312.19,3362.98,3262.48,3302.19,309570000,3302.19
1993-02-19,3302.19,3347.04,3270.04,3322.18,307960000,3322.18
1993-02-22,3322.18,3367.30,3297.06,3342.99,311510000,3342.99
1993-02-23,3342.99,3373.52,3296.79,3323.27,321050000,3323.27
1993-02-24,3323.27,3371.89,3311.92,3356.50,298940000,3356.50
1993-02-25,3356.50,3387.02,3326.78,3365.14,252790000,3365.14
1993-02-26,3365.14,3396.21,3336.23,3370.81,234160000,3370.81
1993-03-01,3370.81,3404.58,3336.23,3355.41,232090000,3355.41
1993-03-02,3355.41,3406.21,3334.07,3400.53,269640000,3400.53
1993-03-03,3400.53,3437.00,3368.92,3404.04,272290000,3404.04
1993-03-04,3404.04,3423.77,3372.43,3398.91,230780000,3398.91
1993-03-05,3398.91,3447.81,3373.25,3404.58,247130000,3404.58
1993-03-08,3404.58,3476.99,3401.34,3469.42,274560000,3469.42
1993-03-09,3469.42,3495.63,3443.76,3472.12,290120000,3472.12
1993-03-10,3472.12,3497.25,3432.68,3478.34,255190000,3478.34
1993-03-11,3478.34,3493.74,3437.27,3457.00,250720000,3457.00
1993-03-12,3447.81,3447.81,3385.40,3427.82,244740000,3427.82
1993-03-15,3427.82,3460.51,3412.96,3442.41,192690000,3442.41
1993-03-16,3442.41,3466.72,3423.77,3442.95,217730000,3442.95
1993-03-17,3442.95,3458.35,3408.91,3426.74,237850000,3426.74
1993-03-18,3427.01,3486.17,3427.01,3465.64,240490000,3465.64
1993-03-19,3465.64,3493.20,3446.46,3471.58,295510000,3471.58
1993-03-22,3471.58,3483.20,3429.71,3463.48,231900000,3463.48
1993-03-23,3463.48,3488.60,3438.08,3461.86,231900000,3461.86
1993-03-24,3461.86,3489.14,3417.55,3445.38,271980000,3445.38
1993-03-25,3445.38,3485.36,3429.44,3461.32,250040000,3461.32
1993-03-26,3461.32,3484.28,3428.63,3439.98,219130000,3439.98
1993-03-29,3439.98,3487.52,3431.87,3455.10,199890000,3455.10
1993-03-30,3455.10,3481.58,3422.14,3457.27,233330000,3457.27
1993-03-31,3457.27,3484.82,3424.85,3435.11,275710000,3435.11
1993-04-01,3435.11,3466.45,3419.98,3439.44,231950000,3439.44
1993-04-02,3439.44,3439.44,3344.88,3370.81,323330000,3370.81
1993-04-05,3370.81,3411.61,3338.39,3379.19,238630000,3379.19
1993-04-06,3379.19,3417.55,3339.75,3377.57,289640000,3377.57
1993-04-07,3377.57,3417.55,3355.41,3397.02,296290000,3397.02
1993-04-08,3397.02,3429.44,3357.58,3396.48,282470000,3396.48
1993-04-12,3396.48,3452.67,3391.08,3428.09,259610000,3428.09
1993-04-13,3428.09,3469.42,3408.37,3444.03,286690000,3444.03
1993-04-14,3444.03,3482.93,3424.85,3455.64,257340000,3455.64
1993-04-15,3455.64,3484.28,3419.17,3455.92,259500000,3455.92
1993-04-16,3455.92,3498.60,3437.54,3478.61,305160000,3478.61
1993-04-19,3478.61,3499.41,3436.73,3466.99,244710000,3466.99
1993-04-20,3466.99,3486.71,3400.26,3443.49,317990000,3443.49
1993-04-21,3443.49,3480.77,3401.34,3439.44,287300000,3439.44
1993-04-22,3439.44,3488.33,3399.99,3429.17,310390000,3429.17
1993-04-23,3429.17,3448.08,3385.67,3413.77,259810000,3413.77
1993-04-26,3413.77,3442.14,3369.46,3398.37,281180000,3398.37
1993-04-27,3398.37,3433.76,3364.06,3415.93,284140000,3415.93
1993-04-28,3415.93,3445.65,3372.16,3413.50,267980000,3413.50
1993-04-29,3413.50,3444.57,3377.57,3425.12,249760000,3425.12
1993-04-30,3425.12,3466.18,3405.39,3427.55,247460000,3427.55
1993-05-03,3427.55,3462.94,3402.42,3446.46,220860000,3446.46
1993-05-04,3446.46,3477.26,3424.04,3446.19,268310000,3446.19
1993-05-05,3446.19,3478.44,3420.86,3449.10,270960000,3449.10
1993-05-06,3449.10,3475.67,3418.93,3441.90,255460000,3441.90
1993-05-07,3441.90,3468.47,3413.67,3437.19,223570000,3437.19
1993-05-10,3437.19,3485.36,3420.31,3443.28,235580000,3443.28
1993-05-11,3443.28,3481.76,3421.42,3468.75,218480000,3468.75
1993-05-12,3468.75,3501.69,3441.07,3482.31,255680000,3482.31
1993-05-13,3482.31,3486.74,3428.89,3447.99,289860000,3447.99
1993-05-14,3447.99,3472.62,3421.14,3443.01,252910000,3443.01
1993-05-17,3443.01,3465.98,3421.42,3449.93,227580000,3449.93
1993-05-18,3449.93,3468.47,3409.79,3444.39,264300000,3444.39
1993-05-19,3444.39,3511.10,3405.09,3500.03,342420000,3500.03
1993-05-20,3500.03,3539.88,3475.39,3523.28,289160000,3523.28
1993-05-21,3523.28,3532.96,3468.47,3492.83,279120000,3492.83
1993-05-24,3492.83,3526.60,3472.35,3507.78,197990000,3507.78
1993-05-25,3507.78,3534.35,3486.46,3516.63,222090000,3516.63
1993-05-26,3516.63,3558.98,3498.64,3540.16,274230000,3540.16
1993-05-27,3540.16,3582.23,3523.28,3554.83,300810000,3554.83
1993-05-28,3554.83,3563.41,3503.62,3527.43,207820000,3527.43
1993-06-01,3527.43,3577.25,3518.02,3552.34,229690000,3552.34
1993-06-02,3552.34,3576.14,3530.47,3553.45,287120000,3553.45
1993-06-03,3553.45,3569.50,3516.08,3544.87,285770000,3544.87
1993-06-04,3544.87,3563.13,3516.63,3545.14,226440000,3545.14
1993-06-07,3545.14,3570.33,3510.82,3532.13,236930000,3532.13
1993-06-08,3532.13,3543.48,3494.21,3510.54,238170000,3510.54
1993-06-09,3510.54,3541.54,3490.89,3511.93,249030000,3511.93
1993-06-10,3511.93,3538.22,3461.83,3491.72,231760000,3491.72
1993-06-11,3491.72,3536.01,3479.27,3505.01,255200000,3505.01
1993-06-14,3505.01,3538.22,3486.74,3514.69,210440000,3514.69
1993-06-15,3514.69,3531.86,3471.24,3492.00,234110000,3492.00
1993-06-16,3492.00,3527.43,3460.17,3511.65,264500000,3511.65
1993-06-17,3511.65,3539.61,3488.68,3521.89,239810000,3521.89
1993-06-18,3521.89,3539.88,3478.44,3494.77,300500000,3494.77
1993-06-21,3494.77,3531.86,3477.05,3510.82,223650000,3510.82
1993-06-22,3510.82,3530.47,3474.28,3497.53,259530000,3497.53
1993-06-23,3497.53,3514.14,3445.77,3466.81,278260000,3466.81
1993-06-24,3466.81,3504.73,3449.10,3490.61,267450000,3490.61
1993-06-25,3490.61,3512.76,3473.18,3490.89,210430000,3490.89
1993-06-28,3490.89,3542.10,3486.74,3530.20,242090000,3530.20
1993-06-29,3530.20,3544.87,3491.44,3518.85,276310000,3518.85
1993-06-30,3518.85,3543.48,3493.11,3516.08,281120000,3516.08
1993-07-01,3516.08,3542.10,3487.29,3510.54,292040000,3510.54
1993-07-02,3510.54,3511.65,3468.47,3483.97,220750000,3483.97
1993-07-06,3483.97,3502.52,3443.28,3449.93,233420000,3449.93
1993-07-07,3449.93,3495.32,3443.28,3475.67,253170000,3475.67
1993-07-08,3475.67,3532.41,3462.38,3514.42,282910000,3514.42
1993-07-09,3514.42,3544.03,3490.89,3521.06,235210000,3521.06
1993-07-12,3521.06,3545.97,3495.04,3524.38,202310000,3524.38
1993-07-13,3524.38,3544.22,3491.13,3515.44,236720000,3515.44
1993-07-14,3515.44,3562.39,3507.34,3542.55,285890000,3542.55
1993-07-15,3542.55,3573.01,3509.85,3550.93,277810000,3550.93
1993-07-16,3550.93,3571.61,3505.94,3528.29,263100000,3528.29
1993-07-19,3528.29,3563.23,3502.87,3535.28,216370000,3535.28
1993-07-20,3535.28,3567.98,3500.63,3544.78,275130000,3544.78
1993-07-21,3544.78,3573.84,3516.84,3555.40,278590000,3555.40
1993-07-22,3555.40,3566.86,3514.32,3525.22,249630000,3525.22
1993-07-23,3525.22,3569.37,3508.17,3546.74,222170000,3546.74
1993-07-26,3546.74,3584.74,3541.43,3567.70,223280000,3567.70
1993-07-27,3567.70,3604.86,3533.60,3565.46,256750000,3565.46
1993-07-28,3565.46,3588.38,3524.38,3553.45,270530000,3553.45
1993-07-29,3553.45,3593.41,3531.37,3567.42,261240000,3567.42
1993-07-30,3567.42,3581.11,3515.72,3539.47,254420000,3539.47
1993-08-02,3539.47,3578.32,3524.94,3560.99,230380000,3560.99
1993-08-03,3560.99,3588.10,3530.81,3561.27,254540000,3561.27
1993-08-04,3561.27,3579.99,3530.25,3552.05,230040000,3552.05
1993-08-05,3552.05,3574.12,3523.54,3548.97,249650000,3548.97
1993-08-06,3548.97,3583.35,3536.12,3560.43,221150000,3560.43
1993-08-09,3560.43,3599.83,3541.15,3576.08,232750000,3576.08
1993-08-10,3576.08,3599.83,3547.02,3572.73,255520000,3572.73
1993-08-11,3572.73,3607.94,3550.93,3583.35,268330000,3583.35
1993-08-12,3583.35,3607.66,3537.24,3569.09,278530000,3569.09
1993-08-13,3569.09,3594.52,3547.58,3569.65,214370000,3569.65
1993-08-16,3569.65,3606.54,3547.86,3579.15,229190000,3579.15
1993-08-17,3579.15,3611.29,3554.00,3586.98,261320000,3586.98
1993-08-18,3586.98,3638.96,3577.48,3604.86,312940000,3604.86
1993-08-19,3604.86,3632.25,3581.11,3612.13,293330000,3612.13
1993-08-20,3612.13,3633.37,3580.55,3615.48,276800000,3615.48
1993-08-23,3615.48,3630.57,3578.87,3605.98,212500000,3605.98
1993-08-24,3605.98,3648.18,3590.89,3638.96,270700000,3638.96
1993-08-25,3638.96,3674.17,3620.51,3652.09,301640000,3652.09
1993-08-26,3652.09,3681.71,3620.23,3648.18,247800000,3648.18
1993-08-27,3648.18,3656.28,3606.54,3640.63,196140000,3640.63
1993-08-30,3640.63,3667.46,3621.63,3643.99,194180000,3643.99
1993-08-31,3643.99,3662.99,3619.67,3651.25,252830000,3651.25
1993-09-01,3651.25,3665.50,3619.67,3645.10,245040000,3645.10
1993-09-02,3645.10,3660.19,3610.17,3626.10,259870000,3626.10
1993-09-03,3626.10,3651.53,3603.75,3633.93,197160000,3633.93
1993-09-07,3633.93,3649.02,3592.57,3607.10,229500000,3607.10
1993-09-08,3607.10,3623.31,3561.27,3588.93,283100000,3588.93
1993-09-09,3588.93,3616.04,3556.52,3589.49,258070000,3589.49
1993-09-10,3589.49,3636.16,3576.64,3621.63,269950000,3621.63
1993-09-13,3621.63,3655.16,3607.66,3634.21,244970000,3634.21
1993-09-14,3634.21,3639.51,3590.61,3615.76,258620000,3615.76
1993-09-15,3615.76,3644.82,3573.84,3633.65,294410000,3633.65
1993-09-16,3633.65,3651.25,3601.79,3630.85,229700000,3630.85
1993-09-17,3630.85,3637.28,3580.83,3613.25,369600000,3613.25
1993-09-20,3613.25,3632.81,3567.98,3575.80,228040000,3575.80
1993-09-21,3575.80,3592.57,3501.47,3537.24,301740000,3537.24
1993-09-22,3537.24,3577.20,3516.56,3547.02,288960000,3547.02
1993-09-23,3547.02,3567.70,3513.48,3539.75,276660000,3539.75
1993-09-24,3539.75,3568.54,3507.90,3543.11,248270000,3543.11
1993-09-27,3543.11,3589.49,3539.47,3567.70,244920000,3567.70
1993-09-28,3567.70,3589.49,3542.27,3566.02,243320000,3566.02
1993-09-29,3566.02,3596.48,3538.91,3566.30,277690000,3566.30
1993-09-30,3566.30,3583.63,3528.57,3555.12,282740000,3555.12
1993-10-01,3555.12,3605.14,3541.71,3581.11,256870000,3581.11
1993-10-04,3581.11,3603.19,3550.65,3577.76,229380000,3577.76
1993-10-05,3577.76,3616.88,3553.72,3587.26,294570000,3587.26
1993-10-06,3587.26,3620.79,3570.21,3598.99,277070000,3598.99
1993-10-07,3598.99,3616.32,3564.90,3583.63,255210000,3583.63
1993-10-08,3583.63,3610.45,3550.37,3584.74,243590000,3584.74
1993-10-11,3584.74,3611.01,3565.46,3593.41,183190000,3593.41
1993-10-12,3593.41,3619.39,3575.24,3593.13,263970000,3593.13
1993-10-13,3593.13,3628.34,3574.12,3603.19,290930000,3603.19
1993-10-14,3603.19,3652.09,3574.40,3621.63,353820000,3621.63
1993-10-15,3621.63,3664.66,3596.20,3629.73,366110000,3629.73
1993-10-18,3629.73,3675.84,3595.92,3642.31,329570000,3642.31
1993-10-19,3642.31,3669.97,3601.79,3635.32,304400000,3635.32
1993-10-20,3635.32,3667.74,3611.85,3645.10,305670000,3645.10
1993-10-21,3645.10,3678.36,3610.45,3636.16,288820000,3636.16
1993-10-22,3636.16,3697.92,3612.13,3649.30,301440000,3649.30
1993-10-25,3649.30,3694.01,3618.28,3673.61,260310000,3673.61
1993-10-26,3673.61,3701.55,3636.16,3672.49,284530000,3672.49
1993-10-27,3672.49,3692.33,3634.76,3664.66,279830000,3664.66
1993-10-28,3664.66,3713.57,3657.96,3687.86,301220000,3687.86
1993-10-29,3687.86,3712.45,3656.84,3680.59,270570000,3680.59
1993-11-01,3680.59,3708.26,3656.84,3692.61,256030000,3692.61
1993-11-02,3692.61,3724.75,3656.00,3697.64,304780000,3697.64
1993-11-03,3697.64,3714.69,3638.40,3661.87,342110000,3661.87
1993-11-04,3661.87,3681.99,3609.61,3624.98,323430000,3624.98
1993-11-05,3624.98,3663.83,3585.86,3643.43,336900000,3643.43
1993-11-08,3643.43,3674.17,3621.91,3647.90,232340000,3647.90
1993-11-09,3647.90,3689.82,3623.03,3640.07,278290000,3640.07
1993-11-10,3640.07,3683.39,3616.60,3663.55,283450000,3663.55
1993-11-11,3663.55,3700.43,3638.40,3662.43,287110000,3662.43
1993-11-12,3662.43,3707.42,3648.74,3684.51,326240000,3684.51
1993-11-15,3684.51,3705.74,3653.49,3677.52,251030000,3677.52
1993-11-16,3677.52,3723.91,3653.77,3710.77,303980000,3710.77
1993-11-17,3710.77,3749.90,3660.19,3704.35,319560000,3704.35
1993-11-18,3704.35,3721.95,3649.57,3685.34,313480000,3685.34
1993-11-19,3685.34,3711.05,3640.07,3694.01,302970000,3694.01
1993-11-22,3694.01,3697.92,3627.78,3670.25,280130000,3670.25
1993-11-23,3670.25,3702.67,3649.57,3674.17,261590000,3674.17
1993-11-24,3674.17,3709.94,3654.33,3687.58,230630000,3687.58
1993-11-26,3687.58,3703.23,3660.75,3683.95,90220000,3683.95
1993-11-29,3683.95,3721.67,3654.33,3677.80,272710000,3677.80
1993-11-30,3677.80,3713.57,3654.88,3683.95,290250000,3683.95
1993-12-01,3683.95,3731.73,3673.33,3697.08,293870000,3697.08
1993-12-02,3697.08,3725.30,3674.17,3702.11,256370000,3702.11
1993-12-03,3702.11,3726.98,3677.80,3704.07,268780000,3704.07
1993-12-06,3704.07,3738.44,3687.30,3710.21,292370000,3710.21
1993-12-07,3710.21,3746.82,3689.26,3718.88,285690000,3718.88
1993-12-08,3718.88,3756.60,3693.73,3734.53,314460000,3734.53
1993-12-09,3734.53,3764.43,3709.94,3729.78,287570000,3729.78
1993-12-10,3729.78,3758.84,3704.91,3740.67,245620000,3740.67
1993-12-13,3740.67,3780.64,3711.33,3764.43,256580000,3764.43
1993-12-14,3764.43,3785.94,3726.70,3742.63,275050000,3742.63
1993-12-15,3742.63,3776.44,3689.82,3716.92,331770000,3716.92
1993-12-16,3716.92,3756.60,3694.29,3726.14,284620000,3726.14
1993-12-17,3726.14,3768.90,3706.30,3751.57,363750000,3751.57
1993-12-20,3751.57,3777.84,3728.66,3755.21,255900000,3755.21
1993-12-21,3755.21,3774.77,3719.72,3745.15,273370000,3745.15
1993-12-22,3745.15,3780.64,3725.86,3762.19,272440000,3762.19
1993-12-23,3762.19,3791.81,3739.56,3757.72,227240000,3757.72
1993-12-27,3757.72,3804.95,3750.46,3792.93,171200000,3792.93
1993-12-28,3792.93,3813.33,3766.10,3793.77,200960000,3793.77
1993-12-29,3793.77,3818.92,3764.43,3794.33,269570000,3794.33
1993-12-30,3794.33,3806.34,3759.96,3775.88,195860000,3775.88
1993-12-31,3775.88,3804.11,3745.15,3754.09,168590000,3754.09
1994-01-03,3754.09,3790.70,3715.24,3756.60,270140000,3756.60
1994-01-04,3756.60,3798.25,3718.89,3783.90,326600000,3783.90
1994-01-05,3783.90,3821.33,3750.41,3798.82,400030000,3798.82
1994-01-06,3798.82,3843.84,3771.52,3803.88,367880000,3803.88
1994-01-07,3803.88,3842.15,3778.83,3820.77,324920000,3820.77
1994-01-10,3820.77,3874.52,3804.72,3865.51,319490000,3865.51
1994-01-11,3865.51,3885.21,3823.02,3850.31,305490000,3850.31
1994-01-12,3850.31,3876.49,3809.79,3848.63,310690000,3848.63
1994-01-13,3848.63,3864.67,3808.38,3842.43,277970000,3842.43
1994-01-14,3842.43,3891.96,3830.62,3867.20,304910000,3867.20
1994-01-17,3867.20,3896.75,3833.71,3870.29,233980000,3870.29
1994-01-18,3870.29,3905.19,3840.75,3870.29,309730000,3870.29
1994-01-19,3870.29,3909.97,3839.34,3884.37,311370000,3884.37
1994-01-20,3884.37,3915.60,3857.91,3891.96,310450000,3891.96
1994-01-21,3891.96,3933.33,3875.36,3914.48,346220000,3914.48
1994-01-24,3914.48,3947.68,3882.11,3912.79,296900000,3912.79
1994-01-25,3912.79,3937.55,3863.82,3895.34,326120000,3895.34
1994-01-26,3895.34,3934.74,3863.82,3908.00,304660000,3908.00
1994-01-27,3908.00,3951.34,3876.77,3926.30,346500000,3926.30
1994-01-28,3926.30,3971.89,3919.54,3945.43,313140000,3945.43
1994-01-31,3945.43,4002.84,3937.27,3978.36,322870000,3978.36
1994-02-01,3978.36,3998.06,3938.12,3964.01,322510000,3964.01
1994-02-02,3964.01,3997.78,3937.27,3975.54,328960000,3975.54
1994-02-03,3975.54,3995.52,3932.77,3967.66,318350000,3967.66
1994-02-04,3967.66,3979.76,3857.63,3871.42,378380000,3871.42
1994-02-07,3871.42,3923.48,3840.75,3906.32,348270000,3906.32
1994-02-08,3906.32,3951.34,3873.67,3906.03,318180000,3906.03
1994-02-09,3906.03,3956.97,3887.74,3931.92,332670000,3931.92
1994-02-10,3931.92,3953.59,3882.96,3895.34,327250000,3895.34
1994-02-11,3895.34,3920.95,3855.94,3894.78,213740000,3894.78
1994-02-14,3894.78,3935.86,3873.67,3904.06,263190000,3904.06
1994-02-15,3904.06,3950.50,3891.40,3928.27,306790000,3928.27
1994-02-16,3928.27,3964.85,3906.32,3937.27,295450000,3937.27
1994-02-17,3937.27,3975.82,3894.21,3922.64,340030000,3922.64
1994-02-18,3922.64,3931.92,3869.73,3887.46,293210000,3887.46
1994-02-22,3887.46,3928.83,3873.39,3911.66,270900000,3911.66
1994-02-23,3911.66,3931.36,3872.83,3891.68,309910000,3891.68
1994-02-24,3891.68,3895.62,3823.86,3839.90,342940000,3839.90
1994-02-25,3839.90,3868.89,3811.76,3838.78,273680000,3838.78
1994-02-28,3838.78,3874.52,3817.95,3832.02,267610000,3832.02
1994-03-01,3832.02,3848.34,3772.93,3809.23,304450000,3809.23
1994-03-02,3809.23,3845.25,3741.69,3831.74,361130000,3831.74
1994-03-03,3831.74,3862.13,3784.74,3824.42,291960000,3824.42
1994-03-04,3824.42,3868.04,3800.50,3832.30,311850000,3832.30
1994-03-07,3832.30,3882.40,3824.71,3856.22,285580000,3856.22
1994-03-08,3856.22,3881.55,3822.45,3851.72,298110000,3851.72
1994-03-09,3851.72,3874.52,3817.95,3853.41,309810000,3853.41
1994-03-10,3853.41,3865.51,3801.63,3830.62,369370000,3830.62
1994-03-11,3830.62,3872.83,3806.69,3862.70,303250000,3862.70
1994-03-14,3862.70,3894.21,3835.96,3862.98,260160000,3862.98
1994-03-15,3862.98,3888.46,3826.85,3849.59,329260000,3849.59
1994-03-16,3849.59,3879.53,3819.94,3848.15,306820000,3848.15
1994-03-17,3848.15,3891.34,3821.66,3865.14,303950000,3865.14
1994-03-18,3865.14,3911.78,3838.65,3895.65,462240000,3895.65
1994-03-21,3895.65,3898.25,3838.65,3864.85,247390000,3864.85
1994-03-22,3864.85,3896.23,3840.66,3862.55,283090000,3862.55
1994-03-23,3862.55,3901.41,3839.80,3869.46,284600000,3869.46
1994-03-24,3865.42,3865.42,3792.58,3821.09,303800000,3821.09
1994-03-25,3821.09,3845.85,3764.66,3774.73,249670000,3774.73
1994-03-28,3774.73,3793.45,3719.74,3762.35,287360000,3762.35
1994-03-29,3762.35,3771.86,3689.23,3699.02,301630000,3699.02
1994-03-30,3699.02,3718.88,3612.36,3626.75,390520000,3626.75
1994-03-31,3626.75,3673.10,3544.12,3635.96,403580000,3635.96
1994-04-04,3633.08,3633.08,3520.80,3593.35,344390000,3593.35
1994-04-05,3625.02,3698.15,3625.02,3675.41,366890000,3675.41
1994-04-06,3675.41,3722.34,3643.16,3679.73,302000000,3679.73
1994-04-07,3679.73,3712.83,3642.59,3693.26,289280000,3693.26
1994-04-08,3693.26,3717.15,3644.03,3674.26,264090000,3674.26
1994-04-11,3674.26,3720.66,3651.35,3688.83,243180000,3688.83
1994-04-12,3688.83,3722.14,3661.17,3681.69,256250000,3681.69
1994-04-13,3681.69,3704.30,3616.85,3661.47,278030000,3661.47
1994-04-14,3661.47,3693.59,3625.77,3663.25,275130000,3663.25
1994-04-15,3663.25,3699.24,3631.13,3661.47,309550000,3661.47
1994-04-18,3661.47,3679.61,3593.35,3620.42,271450000,3620.42
1994-04-19,3620.42,3670.39,3567.18,3619.82,323280000,3619.82
1994-04-20,3619.82,3662.66,3546.65,3598.71,366540000,3598.71
1994-04-21,3598.71,3673.96,3582.94,3652.54,378760000,3652.54
1994-04-22,3652.54,3690.32,3621.01,3648.68,295710000,3648.68
1994-04-25,3648.68,3721.25,3635.29,3705.78,262220000,3705.78
1994-04-26,3705.78,3733.15,3669.79,3699.54,288110000,3699.54
1994-04-28,3699.54,3723.93,3640.35,3668.31,325200000,3668.31
1994-04-29,3668.31,3707.87,3642.13,3681.69,293970000,3681.69
1994-05-02,3681.69,3734.04,3648.97,3701.02,296130000,3701.02
1994-05-03,3701.02,3736.12,3669.79,3714.41,288270000,3714.41
1994-05-04,3714.41,3730.17,3670.09,3697.75,267940000,3697.75
1994-05-05,3697.75,3731.07,3675.45,3695.97,255690000,3695.97
1994-05-06,3695.97,3702.51,3625.77,3669.50,291910000,3669.50
1994-05-09,3669.50,3676.93,3612.39,3629.04,250870000,3629.04
1994-05-10,3629.04,3684.67,3627.56,3656.41,297660000,3656.41
1994-05-11,3656.41,3678.42,3609.71,3629.04,277400000,3629.04
1994-05-12,3629.04,3682.58,3624.58,3652.84,272770000,3652.84
1994-05-13,3652.84,3690.32,3626.37,3659.68,252070000,3659.68
1994-05-16,3659.68,3694.21,3628.52,3671.50,234680000,3671.50
1994-05-17,3671.50,3735.04,3653.70,3720.61,311280000,3720.61
1994-05-18,3720.61,3761.74,3683.16,3732.89,339280000,3732.89
1994-05-19,3732.89,3782.92,3707.72,3758.98,303680000,3758.98
1994-05-20,3758.98,3788.76,3721.84,3766.35,295180000,3766.35
1994-05-23,3766.35,3770.65,3711.40,3742.41,249390000,3742.41
1994-05-24,3742.41,3786.30,3707.11,3745.17,280040000,3745.17
1994-05-25,3745.17,3768.19,3710.79,3755.30,254410000,3755.30
1994-05-26,3755.30,3785.07,3722.76,3753.46,255740000,3753.46
1994-05-27,3753.46,3772.18,3723.68,3757.14,186430000,3757.14
1994-05-31,3757.14,3783.29,3725.45,3758.37,216700000,3758.37
1994-06-01,3758.37,3785.14,3717.76,3760.83,279910000,3760.83
1994-06-02,3760.83,3791.60,3732.83,3758.99,271150000,3758.99
1994-06-03,3758.99,3792.22,3732.52,3772.22,271490000,3772.22
1994-06-06,3772.22,3812.83,3749.75,3768.52,259080000,3768.52
1994-06-07,3768.52,3788.52,3733.14,3755.91,234680000,3755.91
1994-06-08,3755.91,3780.83,3721.45,3749.45,256000000,3749.45
1994-06-09,3749.45,3776.83,3721.45,3753.14,252870000,3753.14
1994-06-10,3753.14,3798.68,3739.60,3773.45,222480000,3773.45
1994-06-13,3773.45,3808.17,3741.26,3783.12,242810000,3783.12
1994-06-14,3783.12,3839.88,3769.17,3814.83,288550000,3814.83
1994-06-15,3814.83,3838.29,3772.02,3790.41,269740000,3790.41
1994-06-16,3790.41,3830.68,3771.39,3811.34,254880000,3811.34
1994-06-17,3811.34,3821.48,3764.09,3776.78,373400000,3776.78
1994-06-20,3771.07,3771.07,3716.21,3741.90,229520000,3741.90
1994-06-21,3741.90,3756.80,3674.68,3707.97,298730000,3707.97
1994-06-22,3707.97,3748.87,3694.65,3724.77,251110000,3724.77
1994-06-23,3724.77,3752.04,3685.14,3699.09,256480000,3699.09
1994-06-24,3699.09,3704.80,3616.65,3636.94,261260000,3636.94
1994-06-27,3636.94,3694.89,3603.92,3685.50,250110000,3685.50
1994-06-28,3685.50,3705.58,3630.47,3669.64,265880000,3669.64
1994-06-29,3669.64,3711.73,3645.68,3667.05,263890000,3667.05
1994-06-30,3667.05,3683.56,3610.72,3624.96,294110000,3624.96
1994-07-01,3624.96,3675.79,3611.04,3646.65,199030000,3646.65
1994-07-05,3646.65,3680.65,3621.73,3652.48,193030000,3652.48
1994-07-06,3652.48,3698.13,3631.11,3674.50,233640000,3674.50
1994-07-07,3674.50,3714.32,3656.04,3688.42,258500000,3688.42
1994-07-08,3688.42,3728.56,3660.90,3709.14,236520000,3709.14
1994-07-11,3709.14,3735.36,3671.26,3702.99,222580000,3702.99
1994-07-12,3702.99,3725.32,3660.90,3702.66,252250000,3702.66
1994-07-13,3702.66,3738.27,3683.89,3704.28,265840000,3704.28
1994-07-14,3704.28,3763.53,3697.48,3739.25,319950000,3739.25
1994-07-15,3739.25,3769.35,3712.37,3753.81,275860000,3753.81
1994-07-18,3753.81,3779.39,3725.00,3755.43,227480000,3755.43
1994-07-19,3755.43,3777.45,3726.30,3748.31,251530000,3748.31
1994-07-20,3748.31,3763.85,3706.22,3727.27,267740000,3727.27
1994-07-21,3727.27,3763.20,3684.86,3732.45,292080000,3732.45
1994-07-22,3732.45,3765.15,3707.19,3735.04,261090000,3735.04
1994-07-25,3735.04,3762.56,3713.67,3741.84,213470000,3741.84
1994-07-26,3741.84,3764.50,3706.22,3735.68,232670000,3735.68
1994-07-27,3735.68,3753.17,3693.27,3720.47,251680000,3720.47
1994-07-28,3720.47,3757.05,3701.69,3730.83,247560000,3730.83
1994-07-29,3730.83,3782.63,3726.30,3764.50,269560000,3764.50
1994-08-01,3764.50,3809.50,3749.28,3798.17,258180000,3798.17
1994-08-02,3798.17,3829.25,3776.48,3796.22,294740000,3796.22
1994-08-03,3796.22,3815.00,3762.88,3792.66,283840000,3792.66
1994-08-04,3792.66,3807.23,3752.52,3765.79,289150000,3765.79
1994-08-05,3765.79,3769.68,3725.00,3747.02,230270000,3747.02
1994-08-08,3747.02,3780.68,3732.77,3753.81,217670000,3753.81
1994-08-09,3753.81,3773.89,3728.56,3755.76,259130000,3755.76
1994-08-10,3755.76,3793.97,3738.27,3766.76,279470000,3766.76
1994-08-11,3766.76,3785.86,3728.56,3750.90,275690000,3750.90
1994-08-12,3750.90,3792.66,3738.27,3768.71,249270000,3768.71
1994-08-15,3768.71,3798.17,3742.16,3760.29,223210000,3760.29
1994-08-16,3760.29,3804.64,3732.45,3784.57,306640000,3784.57
1994-08-17,3784.57,3812.09,3754.46,3776.48,309250000,3776.48
1994-08-18,3776.48,3793.63,3736.98,3755.43,287330000,3755.43
1994-08-19,3755.43,3785.22,3727.59,3755.11,276630000,3755.11
1994-08-22,3755.11,3771.94,3722.41,3751.22,235870000,3751.22
1994-08-23,3751.22,3804.64,3745.07,3775.83,307240000,3775.83
1994-08-24,3775.83,3852.56,3767.41,3846.73,309780000,3846.73
1994-08-25,3846.73,3872.63,3810.47,3829.89,284200000,3829.89
1994-08-26,3836.69,3903.38,3836.69,3881.05,305120000,3881.05
1994-08-29,3881.05,3927.34,3869.39,3898.85,266080000,3898.85
1994-08-30,3898.85,3934.14,3875.87,3917.30,294520000,3917.30
1994-08-31,3917.30,3954.54,3878.78,3913.42,354650000,3913.42
1994-09-01,3913.42,3927.99,3871.66,3901.44,285670000,3901.44
1994-09-02,3901.44,3928.64,3871.98,3885.58,216150000,3885.58
1994-09-06,3885.58,3918.55,3860.01,3898.70,199670000,3898.70
1994-09-07,3898.70,3920.90,3860.68,3886.25,292110000,3886.25
1994-09-08,3886.25,3926.96,3872.46,3908.46,295010000,3908.46
1994-09-09,3902.06,3902.06,3844.20,3874.81,293330000,3874.81
1994-09-12,3874.81,3897.02,3843.86,3860.34,244680000,3860.34
1994-09-13,3860.34,3905.76,3854.29,3879.86,293370000,3879.86
1994-09-14,3879.86,3918.55,3856.64,3895.33,297480000,3895.33
1994-09-15,3895.33,3959.93,3883.90,3953.88,281890000,3953.88
1994-09-16,3953.88,3955.22,3894.66,3933.35,410750000,3933.35
1994-09-19,3933.35,3972.72,3909.80,3936.72,272920000,3936.72
1994-09-20,3932.01,3932.01,3859.67,3869.09,326050000,3869.09
1994-09-21,3869.09,3886.92,3806.85,3851.60,355330000,3851.60
1994-09-22,3851.60,3882.55,3818.29,3837.13,305210000,3837.13
1994-09-23,3837.13,3872.46,3806.51,3831.75,300060000,3831.75
1994-09-26,3831.75,3869.43,3804.50,3849.24,272530000,3849.24
1994-09-27,3849.24,3891.63,3828.72,3863.04,290330000,3863.04
1994-09-28,3863.04,3904.76,3854.29,3878.18,330020000,3878.18
1994-09-29,3878.18,3892.64,3834.78,3854.63,302280000,3854.63
1994-09-30,3854.63,3891.30,3825.69,3843.19,292060000,3843.19
1994-10-03,3843.19,3872.79,3809.21,3846.89,269130000,3846.89
1994-10-04,3846.89,3873.47,3788.35,3801.13,325620000,3801.13
1994-10-05,3801.13,3811.56,3736.20,3787.34,359670000,3787.34
1994-10-06,3787.34,3810.89,3752.01,3775.56,272620000,3775.56
1994-10-07,3775.56,3826.03,3754.37,3797.43,284230000,3797.43
1994-10-10,3797.43,3843.19,3789.36,3821.32,213110000,3821.32
1994-10-11,3828.96,3898.36,3828.96,3876.83,355540000,3876.83
1994-10-12,3876.83,3903.07,3844.87,3875.15,269550000,3875.15
1994-10-13,3878.18,3944.12,3878.18,3889.95,337900000,3889.95
1994-10-14,3889.95,3927.97,3862.03,3910.47,251770000,3910.47
1994-10-17,3910.47,3949.84,3883.22,3923.93,238490000,3923.93
1994-10-18,3923.93,3945.46,3892.64,3917.54,259730000,3917.54
1994-10-19,3917.54,3958.25,3887.93,3936.04,317030000,3936.04
1994-10-20,3936.04,3954.89,3873.13,3911.15,326100000,3911.15
1994-10-21,3911.15,3921.58,3861.35,3891.30,309410000,3891.30
1994-10-24,3891.30,3925.61,3840.16,3855.30,282800000,3855.30
1994-10-25,3855.30,3883.56,3803.49,3850.59,326100000,3850.59
1994-10-26,3850.59,3891.97,3816.61,3848.23,322560000,3848.23
1994-10-27,3848.23,3893.99,3834.44,3875.15,327790000,3875.15
1994-10-28,3875.15,3953.54,3863.37,3930.66,381450000,3930.66
1994-10-31,3930.66,3956.90,3889.28,3908.12,302810000,3908.12
1994-11-01,3908.12,3919.90,3836.79,3863.37,314940000,3863.37
1994-11-02,3863.37,3888.94,3820.31,3837.13,331360000,3837.13
1994-11-03,3837.13,3872.46,3814.25,3845.88,284480000,3845.88
1994-11-04,3845.88,3879.52,3802.81,3807.52,280560000,3807.52
1994-11-07,3807.52,3830.40,3781.62,3808.87,255030000,3808.87
1994-11-08,3808.87,3857.65,3798.75,3830.74,290860000,3830.74
1994-11-09,3830.74,3882.89,3798.44,3831.75,341500000,3831.75
1994-11-10,3831.75,3873.47,3821.99,3821.99,280910000,3821.99
1994-11-11,3821.99,3830.06,3779.93,3801.47,220800000,3801.47
1994-11-14,3801.47,3849.91,3795.07,3829.73,260380000,3829.73
1994-11-15,3829.73,3871.45,3794.40,3826.36,336330000,3826.36
1994-11-16,3826.36,3864.38,3803.82,3845.20,296980000,3845.20
1994-11-17,3845.20,3868.08,3797.77,3828.05,323190000,3828.05
1994-11-18,3828.05,3844.87,3773.21,3815.26,356730000,3815.26
1994-11-21,3815.26,3845.20,3758.74,3769.51,293030000,3769.51
1994-11-22,3769.51,3787.34,3669.58,3677.99,387270000,3677.99
1994-11-23,3677.99,3704.91,3612.05,3674.63,430730000,3674.63
1994-11-25,3675.97,3722.40,3675.97,3708.27,118290000,3708.27
1994-11-28,3708.27,3759.41,3693.13,3739.56,265020000,3739.56
1994-11-29,3739.56,3755.04,3703.90,3738.55,286580000,3738.55
1994-11-30,3738.55,3783.30,3718.37,3739.23,300800000,3739.23
1994-12-01,3739.23,3755.37,3680.68,3700.87,285920000,3700.87
1994-12-02,3700.87,3755.04,3680.68,3745.62,284740000,3745.62
1994-12-05,3745.62,3779.93,3715.67,3741.92,258480000,3741.92
1994-12-06,3741.92,3762.10,3703.56,3745.95,298890000,3745.95
1994-12-07,3745.95,3758.07,3700.87,3735.52,283490000,3735.52
1994-12-08,3735.52,3757.39,3670.25,3685.73,362280000,3685.73
1994-12-09,3685.73,3713.32,3638.97,3691.11,336440000,3691.11
1994-12-12,3691.11,3734.52,3667.90,3718.37,285730000,3718.37
1994-12-13,3718.37,3749.32,3690.78,3715.34,307110000,3715.34
1994-12-14,3715.34,3772.20,3700.53,3746.29,355000000,3746.29
1994-12-15,3746.29,3794.07,3729.13,3765.47,332790000,3765.47
1994-12-16,3765.47,3817.95,3758.07,3807.19,481860000,3807.19
1994-12-19,3807.19,3815.26,3764.46,3790.70,271850000,3790.70
1994-12-20,3790.70,3807.19,3752.35,3767.15,325510000,3767.15
1994-12-21,3767.15,3836.46,3761.77,3801.80,378790000,3801.80
1994-12-22,3801.80,3850.59,3780.61,3814.92,339670000,3814.92
1994-12-23,3814.92,3860.01,3808.53,3833.43,196540000,3833.43
1994-12-27,3833.43,3882.21,3832.08,3861.69,211180000,3861.69
1994-12-28,3861.69,3871.45,3816.94,3839.49,246260000,3839.49
1994-12-29,3839.49,3867.41,3812.91,3833.43,250650000,3833.43
1994-12-30,3833.43,3874.48,3812.91,3834.44,256260000,3834.44
1995-01-03,3834.44,3864.72,3805.50,3838.48,262450000,3838.48
1995-01-04,3838.48,3876.83,3815.26,3857.65,319510000,3857.65
1995-01-05,3857.65,3876.83,3825.35,3850.92,309140000,3850.92
1995-01-06,3850.92,3902.40,3823.67,3867.41,308070000,3867.41
1995-01-09,3867.41,3889.28,3834.44,3861.35,278710000,3861.35
1995-01-10,3861.35,3912.49,3844.87,3866.74,352440000,3866.74
1995-01-11,3866.74,3899.71,3824.68,3862.03,346310000,3862.03
1995-01-12,3862.03,3886.59,3831.41,3859.00,313040000,3859.00
1995-01-13,3859.00,3924.27,3852.61,3908.46,336740000,3908.46
1995-01-16,3908.46,3955.56,3889.95,3932.34,315800000,3932.34
1995-01-17,3932.34,3953.88,3895.33,3930.66,330890000,3930.66
1995-01-18,3930.66,3950.85,3889.95,3928.98,343100000,3928.98
1995-01-19,3928.98,3929.99,3866.74,3882.21,297220000,3882.21
1995-01-20,3882.21,3898.70,3826.70,3869.43,376870000,3869.43
1995-01-23,3869.43,3885.58,3815.26,3867.41,325810000,3867.41
1995-01-24,3867.41,3898.36,3840.16,3862.70,315410000,3862.70
1995-01-25,3862.70,3908.79,3832.08,3871.45,342240000,3871.45
1995-01-26,3871.45,3903.41,3839.15,3870.44,304650000,3870.44
1995-01-27,3870.44,3914.18,3827.37,3857.99,339490000,3857.99
1995-01-30,3857.99,3881.20,3794.40,3832.08,318530000,3832.08
1995-01-31,3832.08,3872.12,3809.54,3843.86,411570000,3843.86
1995-02-01,3843.86,3886.25,3809.21,3847.56,395300000,3847.56
1995-02-02,3847.56,3884.23,3828.38,3870.77,322030000,3870.77
1995-02-03,3876.16,3959.60,3876.16,3928.64,440950000,3928.64
1995-02-06,3928.64,3964.31,3900.04,3937.73,325660000,3937.73
1995-02-07,3937.73,3960.27,3907.45,3937.39,317110000,3937.39
1995-02-08,3937.39,3967.67,3909.13,3935.37,317910000,3935.37
1995-02-09,3935.37,3967.33,3904.76,3932.68,325570000,3932.68
1995-02-10,3932.68,3962.96,3908.46,3939.07,295550000,3939.07
1995-02-13,3939.07,3974.74,3920.57,3954.21,256210000,3954.21
1995-02-14,3954.21,3984.83,3930.66,3958.25,300720000,3958.25
1995-02-15,3958.25,4019.15,3937.73,3986.17,377940000,3986.17
1995-02-16,3986.17,4011.07,3948.16,3987.52,360990000,3987.52
1995-02-17,3987.52,4001.99,3937.05,3953.54,350560000,3953.54
1995-02-21,3953.54,3989.88,3930.66,3963.97,308060000,3963.97
1995-02-22,3963.97,4002.32,3944.46,3973.05,339140000,3973.05
1995-02-23,3979.45,4034.62,3979.45,4003.33,394100000,4003.33
1995-02-24,4003.33,4033.61,3974.06,4011.74,302850000,4011.74
1995-02-27,4011.74,4033.19,3966.78,3988.57,285790000,3988.57
1995-02-28,3988.57,4021.43,3967.48,4011.05,317120000,4011.05
1995-03-01,4011.05,4033.19,3960.56,3994.80,362590000,3994.80
1995-03-02,3994.80,4009.67,3947.07,3979.93,329430000,3979.93
1995-03-03,3979.93,4004.83,3946.03,3989.61,330840000,3989.61
1995-03-06,3989.61,4015.89,3944.31,3997.56,298850000,3997.56
1995-03-07,3997.56,4009.67,3935.31,3962.63,355550000,3962.63
1995-03-08,3962.63,4002.41,3944.65,3979.23,349700000,3979.23
1995-03-09,3979.23,4011.40,3953.99,3983.39,319100000,3983.39
1995-03-10,3983.39,4054.97,3978.20,4035.61,383000000,4035.61
1995-03-13,4035.61,4060.85,3999.29,4025.23,275280000,4025.23
1995-03-14,4025.23,4087.14,4014.86,4048.75,346140000,4048.75
1995-03-15,4048.75,4070.19,4008.63,4038.37,309540000,4038.37
1995-03-16,4038.37,4095.78,4021.77,4069.15,336330000,4069.15
1995-03-17,4069.15,4101.66,4044.94,4073.65,415810000,4073.65
1995-03-20,4073.65,4115.15,4051.17,4083.68,301720000,4083.68
1995-03-21,4083.68,4122.41,4046.67,4072.61,367110000,4072.61
1995-03-22,4072.61,4107.54,4039.07,4082.99,313120000,4082.99
1995-03-23,4082.99,4107.89,4046.33,4087.83,318490000,4087.83
1995-03-24,4087.83,4155.27,4087.14,4138.67,358370000,4138.67
1995-03-27,4138.67,4177.40,4113.08,4157.34,296160000,4157.34
1995-03-28,4157.34,4176.02,4120.68,4151.81,320360000,4151.81
1995-03-29,4151.81,4213.71,4121.72,4160.80,385910000,4160.80
1995-03-30,4160.80,4213.37,4128.29,4172.56,362020000,4172.56
1995-03-31,4172.56,4194.00,4100.28,4157.69,352940000,4157.69
1995-04-03,4157.69,4202.30,4129.68,4168.41,287380000,4168.41
1995-04-04,4168.41,4220.98,4154.23,4201.61,330550000,4201.61
1995-04-05,4201.61,4229.62,4166.33,4200.57,315170000,4200.57
1995-04-06,4200.57,4239.31,4179.13,4205.41,320460000,4205.41
1995-04-07,4205.41,4226.86,4154.23,4192.62,314750000,4192.62
1995-04-10,4192.62,4219.94,4163.91,4198.15,260980000,4198.15
1995-04-11,4198.15,4229.97,4168.06,4187.08,309710000,4187.08
1995-04-12,4187.08,4221.67,4163.57,4197.81,327880000,4197.81
1995-04-13,4197.81,4243.46,4173.94,4208.18,301510000,4208.18
1995-04-17,4208.18,4260.06,4174.63,4195.38,333930000,4195.38
1995-04-18,4195.38,4221.67,4152.15,4179.13,344680000,4179.13
1995-04-19,4179.13,4232.39,4143.51,4207.49,377520000,4207.49
1995-04-20,4207.49,4263.86,4186.39,4230.66,368440000,4230.66
1995-04-21,4230.66,4296.37,4214.41,4270.09,403210000,4270.09
1995-04-24,4270.09,4328.88,4239.65,4303.98,325760000,4303.98
1995-04-25,4303.98,4337.18,4267.32,4300.17,351790000,4300.17
1995-04-26,4300.17,4324.73,4267.32,4299.83,350790000,4299.83
1995-04-27,4299.83,4335.10,4269.05,4314.70,350850000,4314.70
1995-04-28,4314.70,4348.94,4270.78,4321.27,320270000,4321.27
1995-05-01,4321.27,4352.74,4278.73,4316.08,296830000,4316.08
1995-05-02,4316.08,4348.25,4288.42,4328.88,300660000,4328.88
1995-05-03,4328.88,4392.51,4312.28,4373.15,392290000,4373.15
1995-05-04,4373.15,4426.41,4329.92,4359.66,434920000,4359.66
1995-05-05,4359.66,4389.75,4310.55,4343.40,342380000,4343.40
1995-05-08,4343.40,4407.04,4316.43,4383.87,291810000,4383.87
1995-05-09,4383.87,4421.22,4360.00,4390.78,361430000,4390.78
1995-05-10,4390.78,4440.24,4347.55,4404.62,381990000,4404.62
1995-05-11,4404.62,4446.12,4365.19,4411.19,339900000,4411.19
1995-05-12,4411.19,4463.07,4371.07,4430.56,361000000,4430.56
1995-05-15,4430.56,4468.94,4398.74,4437.47,316240000,4437.47
1995-05-16,4437.47,4464.10,4408.08,4435.05,366180000,4435.05
1995-05-17,4435.05,4452.69,4386.63,4422.60,347930000,4422.60
1995-05-18,4422.60,4426.41,4330.95,4340.64,351850000,4340.64
1995-05-19,4340.64,4368.65,4287.38,4341.33,354010000,4341.33
1995-05-22,4341.33,4416.03,4337.87,4395.63,285600000,4395.63
1995-05-23,4395.63,4451.65,4372.46,4436.44,362690000,4436.44
1995-05-24,4436.44,4480.70,4390.78,4438.16,391750000,4438.16
1995-05-25,4427.44,4451.31,4375.91,4412.23,341820000,4412.23
1995-05-26,4412.23,4423.64,4338.91,4369.00,290730000,4369.00
1995-05-30,4369.00,4412.92,4334.41,4378.68,283020000,4378.68
1995-05-31,4378.68,4467.91,4360.70,4465.14,358160000,4465.14
1995-06-01,4465.14,4499.72,4421.56,4472.75,345890000,4472.75
1995-06-02,4472.75,4496.27,4406.35,4444.39,366000000,4444.39
1995-06-05,4444.39,4510.45,4417.76,4476.55,337520000,4476.55
1995-06-06,4476.55,4520.47,4446.46,4485.20,340470000,4485.20
1995-06-07,4485.20,4497.65,4432.29,4462.03,327790000,4462.03
1995-06-08,4462.03,4492.12,4431.59,4458.57,289880000,4458.57
1995-06-09,4458.57,4466.87,4394.59,4423.99,328960000,4423.99
1995-06-12,4423.99,4482.09,4415.69,4446.46,287830000,4446.46
1995-06-13,4446.46,4504.91,4440.24,4484.51,339620000,4484.51
1995-06-14,4484.51,4510.79,4449.23,4491.08,330750000,4491.08
1995-06-15,4491.08,4527.74,4466.87,4496.27,334640000,4496.27
1995-06-16,4496.27,4533.96,4482.43,4510.79,442740000,4510.79
1995-06-19,4510.79,4577.19,4498.69,4553.68,322620000,4553.68
1995-06-20,4553.68,4587.22,4497.99,4550.56,382290000,4550.56
1995-06-21,4550.56,4583.07,4517.02,4547.10,398210000,4547.10
1995-06-22,4547.10,4614.20,4535.35,4589.64,420950000,4589.64
1995-06-23,4589.64,4609.70,4549.18,4585.84,321530000,4585.84
1995-06-26,4585.84,4600.02,4536.38,4551.25,296720000,4551.25
1995-06-27,4551.25,4592.41,4511.48,4542.61,346950000,4542.61
1995-06-28,4542.61,4587.22,4512.87,4556.79,368060000,4556.79
1995-06-29,4556.79,4592.76,4510.45,4550.56,313060000,4550.56
1995-06-30,4550.56,4606.24,4513.90,4556.10,311320000,4556.10
1995-07-03,4556.10,4594.83,4536.04,4585.15,117870000,4585.15
1995-07-05,4585.15,4652.24,4561.63,4615.23,357810000,4615.23
1995-07-06,4615.23,4681.98,4587.91,4664.00,420470000,4664.00
1995-07-07,4664.00,4740.77,4628.38,4702.73,466540000,4702.73
1995-07-10,4702.73,4747.69,4670.91,4702.39,409700000,4702.39
1995-07-11,4702.39,4724.52,4647.74,4680.60,376770000,4680.60
1995-07-12,4680.60,4747.00,4654.66,4727.29,416000000,4727.29
1995-07-13,4727.29,4766.58,4676.06,4727.48,387470000,4727.48
1995-07-14,4727.48,4736.99,4664.79,4708.82,312930000,4708.82
1995-07-17,4708.82,4767.63,4681.35,4736.29,322540000,4736.29
1995-07-18,4734.53,4734.53,4648.24,4686.28,372230000,4686.28
1995-07-19,4686.28,4698.60,4530.26,4628.87,489850000,4628.87
1995-07-20,4628.87,4684.52,4578.51,4641.55,383380000,4641.55
1995-07-21,4641.55,4676.06,4596.82,4641.55,427770000,4641.55
1995-07-24,4641.55,4701.42,4620.42,4668.67,315170000,4668.67
1995-07-25,4668.67,4743.69,4651.76,4714.45,373210000,4714.45
1995-07-26,4714.45,4750.73,4665.15,4707.06,393460000,4707.06
1995-07-27,4707.06,4767.99,4691.56,4732.77,356570000,4732.77
1995-07-28,4732.77,4762.70,4686.28,4715.51,311580000,4715.51
1995-07-31,4715.51,4753.55,4671.13,4708.47,291950000,4708.47
1995-08-01,4708.47,4742.98,4648.59,4700.37,334770000,4700.37
1995-08-02,4700.37,4772.56,4667.96,4690.15,374310000,4690.15
1995-08-03,4690.15,4720.44,4632.04,4701.42,353110000,4701.42
1995-08-04,4701.42,4728.54,4660.57,4683.46,314730000,4683.46
1995-08-07,4683.46,4727.84,4667.26,4693.32,276040000,4693.32
1995-08-08,4693.32,4722.55,4654.23,4693.32,305150000,4693.32
1995-08-09,4693.32,4712.34,4649.30,4671.49,303390000,4671.49
1995-08-10,4671.49,4698.96,4621.47,4643.66,306660000,4643.66
1995-08-11,4643.66,4659.51,4584.85,4618.30,267850000,4618.30
1995-08-14,4618.30,4677.12,4601.75,4659.86,263750000,4659.86
1995-08-15,4659.86,4672.89,4602.10,4640.84,330040000,4640.84
1995-08-16,4640.84,4673.60,4593.30,4639.08,390070000,4639.08
1995-08-17,4639.08,4659.16,4587.66,4630.63,354460000,4630.63
1995-08-18,4630.63,4665.15,4597.88,4617.60,312030000,4617.60
1995-08-21,4617.60,4676.42,4593.65,4614.78,303200000,4614.78
1995-08-22,4614.78,4646.13,4580.62,4620.42,290350000,4620.42
1995-08-23,4620.42,4636.27,4571.81,4584.85,291380000,4584.85
1995-08-24,4584.85,4618.30,4552.80,4580.62,299200000,4580.62
1995-08-25,4580.62,4629.93,4569.70,4601.40,255990000,4601.40
1995-08-28,4601.40,4632.39,4566.53,4594.00,267860000,4594.00
1995-08-29,4594.00,4625.35,4554.21,4608.44,311290000,4608.44
1995-08-30,4608.44,4639.79,4582.38,4604.57,329780000,4604.57
1995-08-31,4604.57,4634.51,4582.38,4610.56,300890000,4610.56
1995-09-01,4610.56,4672.19,4594.71,4647.54,255710000,4647.54
1995-09-05,4647.54,4697.90,4625.70,4670.08,332660000,4670.08
1995-09-06,4670.08,4716.21,4648.95,4683.81,369510000,4683.81
1995-09-07,4683.81,4710.58,4640.14,4669.72,321710000,4669.72
1995-09-08,4669.72,4722.91,4648.59,4700.72,317260000,4700.72
1995-09-11,4700.72,4744.04,4672.54,4704.94,296820000,4704.94
1995-09-12,4704.94,4762.35,4689.45,4747.21,342580000,4747.21
1995-09-13,4747.21,4801.09,4697.55,4765.52,381450000,4765.52
1995-09-14,4765.52,4830.32,4731.36,4801.80,382860000,4801.80
1995-09-15,4801.80,4839.48,4762.35,4797.57,459370000,4797.57
1995-09-18,4797.57,4814.01,4729.47,4780.41,328630000,4780.41
1995-09-19,4780.41,4798.11,4734.53,4767.04,371080000,4767.04
1995-09-20,4767.04,4828.46,4746.45,4792.69,402530000,4792.69
1995-09-21,4792.69,4820.15,4728.75,4767.40,367060000,4767.40
1995-09-22,4767.40,4789.44,4706.35,4764.15,370750000,4764.15
1995-09-25,4764.15,4804.62,4728.02,4769.93,273110000,4769.93
1995-09-26,4769.93,4816.54,4738.86,4765.60,362550000,4765.60
1995-09-27,4765.60,4790.16,4692.98,4762.35,410970000,4762.35
1995-09-28,4762.35,4810.03,4731.64,4787.64,367610000,4787.64
1995-09-29,4787.64,4834.96,4757.65,4789.08,337670000,4789.08
1995-10-02,4789.08,4817.98,4732.72,4761.26,304990000,4761.26
1995-10-03,4761.26,4791.61,4702.74,4749.70,385890000,4749.70
1995-10-04,4749.70,4787.27,4689.01,4740.67,339350000,4740.67
1995-10-05,4740.67,4794.86,4705.63,4762.71,367410000,4762.71
1995-10-06,4762.71,4805.70,4731.64,4769.21,314170000,4769.21
1995-10-09,4769.21,4781.13,4691.54,4726.22,275280000,4726.22
1995-10-10,4726.22,4745.73,4638.43,4720.80,412670000,4720.80
1995-10-11,4720.80,4773.91,4686.43,4735.25,343060000,4735.25
1995-10-12,4735.25,4790.16,4709.24,4764.88,343930000,4764.88
1995-10-13,4764.88,4845.08,4749.70,4793.78,373970000,4793.78
1995-10-16,4793.78,4823.04,4751.51,4784.38,299520000,4784.38
1995-10-17,4784.38,4831.35,4747.90,4795.95,352940000,4795.95
1995-10-18,4795.95,4837.49,4747.53,4777.52,411270000,4777.52
1995-10-19,4777.52,4830.27,4744.28,4802.45,406620000,4802.45
1995-10-20,4802.45,4836.41,4758.37,4794.86,388140000,4794.86
1995-10-23,4794.86,4805.70,4724.41,4755.48,329720000,4755.48
1995-10-24,4755.48,4819.07,4730.92,4783.66,415400000,4783.66
1995-10-25,4783.66,4824.49,4708.88,4753.68,433570000,4753.68
1995-10-26,4753.68,4777.88,4655.05,4703.82,464190000,4703.82
1995-10-27,4703.82,4766.68,4653.24,4741.75,378820000,4741.75
1995-10-30,4741.75,4798.84,4716.46,4756.57,318840000,4756.57
1995-10-31,4756.57,4821.96,4735.97,4755.48,377350000,4755.48
1995-11-01,4755.48,4801.73,4719.72,4766.68,377930000,4766.68
1995-11-02,4766.68,4833.16,4745.00,4808.59,396150000,4808.59
1995-11-03,4808.59,4858.81,4774.63,4825.57,344360000,4825.57
1995-11-06,4825.57,4862.78,4779.33,4814.01,309090000,4814.01
1995-11-07,4814.01,4839.30,4770.66,4797.03,365720000,4797.03
1995-11-08,4797.03,4877.59,4775.71,4852.67,359770000,4852.67
1995-11-09,4852.67,4902.52,4811.84,4864.23,379500000,4864.23
1995-11-10,4864.23,4896.02,4820.51,4870.37,297950000,4870.37
1995-11-13,4870.37,4909.75,4821.23,4872.90,292390000,4872.90
1995-11-14,4872.90,4923.11,4826.29,4871.81,353650000,4871.81
1995-11-15,4871.81,4939.73,4835.69,4922.75,373090000,4922.75
1995-11-16,4922.75,5003.68,4902.16,4969.36,418430000,4969.36
1995-11-17,4969.36,5022.10,4934.31,4989.95,429990000,4989.95
1995-11-20,4989.95,5030.77,4946.60,4983.09,333110000,4983.09
1995-11-21,4983.09,5050.28,4948.04,5023.55,405860000,5023.55
1995-11-22,5023.55,5096.17,4982.72,5041.61,404900000,5041.61
1995-11-24,5041.61,5072.68,5028.61,5048.84,125870000,5048.84
1995-11-27,5048.84,5114.23,5034.03,5070.88,356180000,5070.88
1995-11-28,5070.88,5105.56,5006.21,5078.10,408860000,5078.10
1995-11-29,5078.10,5126.51,5047.03,5105.56,398230000,5105.56
1995-11-30,5105.56,5143.13,5033.17,5074.49,439470000,5074.49
1995-12-01,5074.49,5133.02,5038.36,5087.13,392650000,5087.13
1995-12-04,5087.13,5157.58,5057.87,5139.52,405080000,5139.52
1995-12-05,5139.52,5216.83,5108.45,5177.45,434000000,5177.45
1995-12-06,5177.45,5234.53,5147.47,5199.13,417750000,5199.13
1995-12-07,5199.13,5211.05,5124.35,5159.39,379260000,5159.39
1995-12-08,5159.39,5200.21,5115.31,5156.86,327500000,5156.86
1995-12-11,5156.86,5225.50,5122.18,5184.32,342050000,5184.32
1995-12-12,5184.32,5226.23,5132.29,5174.92,349410000,5174.92
1995-12-13,5174.92,5246.10,5144.22,5216.47,414680000,5216.47
1995-12-14,5216.47,5266.69,5148.55,5182.15,461960000,5182.15
1995-12-15,5182.15,5217.55,5135.54,5176.73,636780000,5176.73
1995-12-18,5159.39,5159.39,5042.70,5075.21,426230000,5075.21
1995-12-19,5075.21,5146.02,5016.68,5109.89,18440000,5109.89
1995-12-20,5109.89,5173.48,5047.39,5059.32,437650000,5059.32
1995-12-21,5059.32,5135.91,5031.50,5096.53,415780000,5096.53
1995-12-22,5096.53,5146.74,5064.01,5097.97,289600000,5097.97
1995-12-26,5097.97,5149.27,5072.32,5110.26,217030000,5110.26
1995-12-27,5110.26,5146.74,5077.74,5105.92,252270000,5105.92
1995-12-28,5105.92,5132.65,5062.21,5095.80,288470000,5095.80
1995-12-29,5095.80,5144.58,5063.65,5117.12,319680000,5117.12
1996-01-02,5117.12,5208.16,5087.13,5177.45,364180000,5177.45
1996-01-03,5177.45,5252.60,5143.13,5194.07,468950000,5194.07
1996-01-04,5194.07,5259.46,5114.23,5173.84,512580000,5173.84
1996-01-05,5173.84,5217.55,5107.00,5181.43,437110000,5181.43
1996-01-08,5181.43,5207.08,5179.98,5197.70,130360000,5197.70
1996-01-09,5197.70,5239.23,5100.86,5130.13,417400000,5130.13
1996-01-10,5130.13,5151.69,5000.07,5032.94,496830000,5032.94
1996-01-11,5032.94,5099.78,5002.96,5065.10,408800000,5065.10
1996-01-12,5065.10,5114.23,5000.07,5061.12,383400000,5061.12
1996-01-15,5061.12,5099.42,5012.71,5043.78,306180000,5043.78
1996-01-16,5043.78,5116.04,5000.79,5088.22,425220000,5088.22
1996-01-17,5088.22,5133.38,5028.61,5066.90,458720000,5066.90
1996-01-18,5066.90,5166.98,5032.58,5124.35,450410000,5124.35
1996-01-19,5124.35,5214.66,5087.49,5184.68,497720000,5184.68
1996-01-22,5184.68,5254.77,5133.02,5219.36,398040000,5219.36
1996-01-23,5219.36,5241.76,5141.33,5192.27,416910000,5192.27
1996-01-24,5192.27,5297.04,5176.73,5242.84,476380000,5242.84
1996-01-25,5242.84,5289.45,5173.84,5216.83,453270000,5216.83
1996-01-26,5216.83,5293.78,5187.21,5271.75,385700000,5271.75
1996-01-29,5271.75,5338.22,5246.82,5304.98,363330000,5304.98
1996-01-30,5304.98,5409.75,5288.73,5381.21,464350000,5381.21
1996-01-31,5381.21,5433.24,5314.38,5395.30,472210000,5395.30
1996-02-01,5395.30,5438.29,5335.69,5405.06,461610000,5405.06
1996-02-02,5405.06,5442.99,5338.94,5373.99,420020000,5373.99
1996-02-05,5373.99,5433.96,5319.43,5407.59,377760000,5407.59
1996-02-06,5407.59,5483.82,5371.82,5459.61,465940000,5459.61
1996-02-07,5459.61,5520.30,5423.84,5492.12,462730000,5492.12
1996-02-08,5492.12,5559.68,5441.55,5539.45,474970000,5539.45
1996-02-09,5539.45,5603.76,5474.06,5541.62,477640000,5541.62
1996-02-12,5541.62,5643.50,5531.14,5600.15,401490000,5600.15
1996-02-13,5600.15,5644.94,5530.06,5601.23,441540000,5601.23
1996-02-14,5601.23,5633.02,5534.39,5579.55,421790000,5579.55
1996-02-15,5579.55,5623.27,5514.88,5551.37,415320000,5551.37
1996-02-16,5551.37,5563.30,5470.45,5503.32,445570000,5503.32
1996-02-20,5503.32,5515.97,5393.50,5458.53,395910000,5458.53
1996-02-21,5458.53,5548.12,5440.82,5515.97,431220000,5515.97
1996-02-22,5515.97,5638.44,5511.63,5608.46,494750000,5608.46
1996-02-23,5608.46,5693.36,5546.32,5630.49,443130000,5630.49
1996-02-26,5630.49,5647.83,5530.42,5565.10,399330000,5565.10
1996-02-27,5565.10,5597.26,5478.76,5549.21,431340000,5549.21
1996-02-28,5549.21,5625.07,5487.07,5506.21,447790000,5506.21
1996-02-29,5506.21,5562.21,5440.46,5485.62,453170000,5485.62
1996-03-01,5485.62,5573.41,5424.20,5536.56,471480000,5536.56
1996-03-04,5536.56,5646.39,5511.99,5600.15,417270000,5600.15
1996-03-05,5600.15,5655.78,5558.24,5642.42,445700000,5642.42
1996-03-06,5642.42,5700.22,5585.70,5629.77,428220000,5629.77
1996-03-07,5629.77,5667.34,5572.33,5641.69,425790000,5641.69
1996-03-08,5612.79,5612.79,5395.30,5470.45,546550000,5470.45
1996-03-11,5470.45,5605.20,5425.29,5581.00,449500000,5581.00
1996-03-12,5581.00,5622.55,5464.67,5583.89,454980000,5583.89
1996-03-13,5583.89,5626.52,5513.80,5568.72,413030000,5568.72
1996-03-14,5568.72,5662.29,5536.56,5586.06,492630000,5586.06
1996-03-15,5586.06,5628.69,5523.56,5584.97,529970000,5584.97
1996-03-18,5584.97,5706.00,5573.41,5683.60,437100000,5683.60
1996-03-19,5683.60,5755.86,5619.66,5669.51,438300000,5669.51
1996-03-20,5669.51,5724.06,5590.39,5655.42,409780000,5655.42
1996-03-21,5655.42,5696.25,5590.03,5626.88,367180000,5626.88
1996-03-22,5626.88,5681.07,5589.67,5636.64,329390000,5636.64
1996-03-25,5636.64,5712.14,5592.92,5643.86,336700000,5643.86
1996-03-26,5643.86,5701.30,5595.81,5670.60,400090000,5670.60
1996-03-27,5670.60,5703.47,5596.53,5626.88,406280000,5626.88
1996-03-28,5626.88,5664.45,5564.74,5630.85,370750000,5630.85
1996-03-29,5630.85,5682.88,5550.29,5587.14,413510000,5587.14
1996-04-01,5587.14,5670.23,5562.57,5637.72,392120000,5637.72
1996-04-02,5637.72,5706.72,5597.26,5671.68,406640000,5671.68
1996-04-03,5671.68,5712.50,5619.29,5689.74,386620000,5689.74
1996-04-04,5689.74,5737.07,5633.02,5682.88,383400000,5682.88
1996-04-08,5624.71,5624.71,5518.14,5594.37,411810000,5594.37
1996-04-09,5594.37,5644.58,5530.06,5560.41,426790000,5560.41
1996-04-10,5560.41,5601.23,5452.02,5485.98,475150000,5485.98
1996-04-11,5485.98,5540.17,5382.66,5487.07,519710000,5487.07
1996-04-12,5487.07,5577.39,5445.16,5532.59,413270000,5532.59
1996-04-15,5532.59,5614.60,5517.41,5592.92,346370000,5592.92
1996-04-16,5592.92,5656.14,5554.99,5620.02,453310000,5620.02
1996-04-17,5620.02,5653.25,5500.07,5549.93,465200000,5549.93
1996-04-18,5549.93,5600.51,5493.93,5551.74,415150000,5551.74
1996-04-19,5551.74,5593.64,5504.41,5535.48,435690000,5535.48
1996-04-22,5535.48,5610.62,5516.33,5564.74,397460000,5564.74
1996-04-23,5564.74,5621.82,5534.76,5588.59,452690000,5588.59
1996-04-24,5588.59,5619.29,5512.36,5553.90,494220000,5553.90
1996-04-25,5553.90,5601.23,5490.68,5566.91,461120000,5566.91
1996-04-26,5566.91,5618.57,5517.78,5567.99,402530000,5567.99
1996-04-29,5567.99,5611.71,5515.25,5573.41,344030000,5573.41
1996-04-30,5573.41,5606.29,5522.83,5569.08,393390000,5569.08
1996-05-01,5569.08,5619.29,5523.56,5575.22,404620000,5575.22
1996-05-02,5575.22,5578.11,5455.27,5498.27,442960000,5498.27
1996-05-03,5498.27,5555.71,5439.74,5478.03,434010000,5478.03
1996-05-06,5478.03,5528.97,5397.83,5464.31,375820000,5464.31
1996-05-07,5464.31,5486.34,5392.05,5420.95,410770000,5420.95
1996-05-08,5420.95,5486.34,5327.74,5474.06,495460000,5474.06
1996-05-09,5474.06,5534.76,5419.87,5475.14,404310000,5475.14
1996-05-10,5478.03,5559.68,5478.03,5518.14,428370000,5518.14
1996-05-13,5518.14,5601.80,5495.42,5582.60,394180000,5582.60
1996-05-14,5582.60,5663.12,5566.71,5624.71,460440000,5624.71
1996-05-15,5624.71,5691.57,5590.72,5625.44,447790000,5625.44
1996-05-16,5625.44,5677.53,5577.42,5635.05,392070000,5635.05
1996-05-17,5635.05,5729.61,5631.35,5687.50,429140000,5687.50
1996-05-20,5687.50,5778.74,5657.58,5748.82,385000000,5748.82
1996-05-21,5748.82,5794.63,5698.21,5736.26,409610000,5736.26
1996-05-22,5736.26,5803.49,5687.87,5778.00,423670000,5778.00
1996-05-23,5778.00,5833.04,5704.12,5762.12,431850000,5762.12
1996-05-24,5762.12,5815.68,5722.59,5762.86,329150000,5762.86
1996-05-28,5762.86,5798.69,5680.48,5709.67,341480000,5709.67
1996-05-29,5709.67,5743.65,5632.46,5673.83,346730000,5673.83
1996-05-30,5673.83,5734.41,5625.07,5693.41,381960000,5693.41
1996-05-31,5693.41,5712.62,5614.36,5643.18,351750000,5643.18
1996-06-03,5643.18,5662.75,5587.40,5624.71,318470000,5624.71
1996-06-04,5624.71,5697.84,5616.58,5665.71,386040000,5665.71
1996-06-05,5665.71,5718.53,5631.35,5697.48,380360000,5697.48
1996-06-06,5697.48,5750.67,5639.48,5667.19,464800000,5667.19
1996-06-07,5667.19,5708.93,5559.69,5697.11,445710000,5697.11
1996-06-10,5697.11,5727.03,5643.54,5687.87,337480000,5687.87
1996-06-11,5687.87,5747.71,5637.63,5668.66,405390000,5668.66
1996-06-12,5668.66,5725.55,5637.63,5668.29,397190000,5668.29
1996-06-13,5668.29,5714.84,5622.86,5657.95,397620000,5657.95
1996-06-14,5657.95,5687.13,5609.93,5649.45,390630000,5649.45
1996-06-17,5649.45,5689.72,5614.36,5652.78,298410000,5652.78
1996-06-18,5652.78,5683.44,5607.71,5628.03,373290000,5628.03
1996-06-19,5628.03,5693.78,5600.70,5648.35,383610000,5648.35
1996-06-20,5648.35,5709.30,5606.97,5659.43,441060000,5659.43
1996-06-21,5659.43,5722.22,5639.11,5705.23,520340000,5705.23
1996-06-24,5705.23,5770.61,5688.61,5717.79,333840000,5717.79
1996-06-25,5717.79,5760.27,5668.66,5719.27,391900000,5719.27
1996-06-26,5719.27,5739.22,5652.04,5682.70,386520000,5682.70
1996-06-27,5682.70,5715.21,5616.21,5677.53,405580000,5677.53
1996-06-28,5677.53,5724.44,5625.81,5654.63,470460000,5654.63
1996-07-01,5654.63,5749.19,5637.26,5729.98,345750000,5729.98
1996-07-02,5729.98,5769.88,5668.29,5720.38,388000000,5720.38
1996-07-03,5720.38,5749.93,5656.47,5703.02,336260000,5703.02
1996-07-05,5657.58,5657.58,5570.77,5588.14,181470000,5588.14
1996-07-08,5588.14,5622.12,5519.80,5550.83,367560000,5550.83
1996-07-09,5550.83,5622.49,5540.12,5581.86,379200000,5581.86
1996-07-10,5581.86,5628.03,5515.00,5603.65,421350000,5603.65
1996-07-11,5600.33,5600.33,5447.77,5520.54,520470000,5520.54
1996-07-12,5520.54,5562.65,5455.16,5510.56,397790000,5510.56
1996-07-15,5510.56,5527.93,5326.98,5349.51,419020000,5349.51
1996-07-16,5349.51,5438.66,5170.11,5358.76,68290000,5358.76
1996-07-17,5358.76,5465.29,5325.10,5376.88,513830000,5376.88
1996-07-18,5376.88,5500.43,5352.10,5464.18,474460000,5464.18
1996-07-19,5464.18,5490.44,5393.53,5426.82,408070000,5426.82
1996-07-22,5426.82,5446.05,5346.92,5390.94,327300000,5390.94
1996-07-23,5390.94,5447.90,5313.63,5346.55,421900000,5346.55
1996-07-24,5346.55,5402.04,5244.83,5354.69,463030000,5354.69
1996-07-25,5355.80,5469.36,5355.80,5422.01,405390000,5422.01
1996-07-26,5422.01,5503.02,5397.97,5473.06,349900000,5473.06
1996-07-29,5473.06,5497.47,5414.61,5434.59,281560000,5434.59
1996-07-30,5434.59,5503.73,5403.52,5481.93,341090000,5481.93
1996-07-31,5481.93,5558.13,5460.48,5528.91,403560000,5528.91
1996-08-01,5528.91,5628.79,5507.83,5594.75,439110000,5594.75
1996-08-02,5601.41,5703.51,5601.41,5679.83,442080000,5679.83
1996-08-05,5679.83,5719.04,5639.14,5674.28,307240000,5674.28
1996-08-06,5674.28,5716.45,5630.26,5696.11,347290000,5696.11
1996-08-07,5696.11,5754.55,5659.12,5718.67,394340000,5718.67
1996-08-08,5718.67,5746.41,5661.34,5713.49,334570000,5713.49
1996-08-09,5713.49,5747.15,5654.31,5681.31,327280000,5681.31
1996-08-12,5681.31,5746.04,5625.83,5704.98,312170000,5704.98
1996-08-13,5618.06,5713.86,5618.06,5647.28,362470000,5647.28
1996-08-14,5647.28,5695.00,5614.36,5666.88,343470000,5666.88
1996-08-15,5666.88,5701.66,5633.22,5665.78,323950000,5665.78
1996-08-16,5665.78,5722.74,5646.54,5689.45,337650000,5689.45
1996-08-19,5689.45,5728.66,5664.30,5699.44,294080000,5699.44
1996-08-20,5699.44,5747.52,5670.21,5721.26,334960000,5721.26
1996-08-21,5721.26,5734.95,5648.76,5689.82,348820000,5689.82
1996-08-22,5689.82,5761.95,5662.45,5733.47,354950000,5733.47
1996-08-23,5733.47,5761.58,5679.09,5722.74,308010000,5722.74
1996-08-26,5722.74,5742.71,5665.41,5693.89,281430000,5693.89
1996-08-27,5693.89,5735.32,5670.58,5711.27,310520000,5711.27
1996-08-28,5711.27,5747.89,5678.72,5712.38,296440000,5712.38
1996-08-29,5712.38,5716.82,5615.47,5647.65,321120000,5647.65
1996-08-30,5647.65,5659.86,5571.45,5616.21,258380000,5616.21
1996-09-03,5616.21,5667.99,5550.37,5648.39,345740000,5648.39
1996-09-04,5648.39,5682.05,5608.81,5656.90,351290000,5656.90
1996-09-05,5656.90,5669.47,5592.53,5606.96,361430000,5606.96
1996-09-06,5606.96,5696.48,5585.51,5659.86,348710000,5659.86
1996-09-09,5662.08,5756.40,5662.08,5733.84,311530000,5733.84
1996-09-10,5733.84,5767.87,5681.68,5727.18,372960000,5727.18
1996-09-11,5727.18,5777.49,5696.85,5754.92,376880000,5754.92
1996-09-12,5754.92,5815.59,5739.76,5771.94,398820000,5771.94
1996-09-13,5786.73,5871.44,5786.73,5838.52,488360000,5838.52
1996-09-16,5838.52,5920.64,5823.72,5889.20,430080000,5889.20
1996-09-17,5889.20,5929.51,5830.38,5888.83,449850000,5888.83
1996-09-18,5888.83,5919.90,5838.15,5877.36,396600000,5877.36
1996-09-19,5877.36,5908.80,5818.17,5867.74,398580000,5867.74
1996-09-20,5867.74,5925.82,5840.74,5888.46,519420000,5888.46
1996-09-23,5888.46,5913.24,5820.39,5894.74,297760000,5894.74
1996-09-24,5894.74,5952.08,5831.86,5874.03,460150000,5874.03
1996-09-25,5874.03,5928.77,5827.42,5877.36,451710000,5877.36
1996-09-26,5877.36,5928.04,5828.90,5868.85,500870000,5868.85
1996-09-27,5868.85,5903.99,5819.65,5872.92,414760000,5872.92
1996-09-30,5845.18,5934.32,5845.18,5882.17,394260000,5882.17
1996-10-01,5882.17,5942.17,5833.72,5904.90,421550000,5904.90
1996-10-02,5904.90,5966.02,5888.88,5933.97,440130000,5933.97
1996-10-03,5933.97,5972.36,5887.76,5932.85,386500000,5932.85
1996-10-04,5932.85,6023.79,5917.20,5992.86,463940000,5992.86
1996-10-07,5992.86,6025.28,5945.15,5979.81,380750000,5979.81
1996-10-08,5979.81,6032.36,5930.24,5966.77,435070000,5966.77
1996-10-09,5966.77,5985.03,5892.23,5930.62,408450000,5930.62
1996-10-10,5930.62,5956.71,5876.58,5921.67,394950000,5921.67
1996-10-11,5921.67,5999.56,5912.36,5969.38,396050000,5969.38
1996-10-14,5969.38,6043.91,5952.61,6010.00,322000000,6010.00
1996-10-15,6010.00,6077.83,5951.12,6004.78,458980000,6004.78
1996-10-16,6004.78,6056.21,5943.66,6020.81,441410000,6020.81
1996-10-17,6020.81,6101.31,5994.72,6059.20,478550000,6059.20
1996-10-18,6059.20,6119.57,6011.49,6094.23,473020000,6094.23
1996-10-21,6094.23,6162.80,6027.89,6090.87,414630000,6090.87
1996-10-22,6090.87,6114.73,6015.59,6061.80,410790000,6061.80
1996-10-23,6061.80,6081.93,5965.65,6036.46,442170000,6036.46
1996-10-24,6036.46,6080.07,5953.72,5992.48,418970000,5992.48
1996-10-25,5992.48,6047.64,5954.47,6007.02,367640000,6007.02
1996-10-28,6007.02,6063.67,5952.61,5972.73,383630000,5972.73
1996-10-29,5972.73,6054.72,5938.82,6007.02,443890000,6007.02
1996-10-30,6007.02,6055.84,5956.71,5993.23,437770000,5993.23
1996-10-31,5993.23,6063.67,5955.59,6029.38,488500000,6029.38
1996-11-01,6029.38,6082.67,5975.34,6021.93,465510000,6021.93
1996-11-04,6021.93,6083.05,5981.30,6041.68,398790000,6041.68
1996-11-05,6041.68,6125.53,6029.01,6081.18,492860000,6081.18
1996-11-06,6081.18,6200.44,6060.69,6177.71,509600000,6177.71
1996-11-07,6177.71,6238.83,6130.38,6206.04,502530000,6206.04
1996-11-08,6206.04,6247.40,6151.62,6219.82,402320000,6219.82
1996-11-11,6219.82,6292.87,6198.58,6255.60,353960000,6255.60
1996-11-12,6255.60,6314.49,6199.70,6266.04,472940000,6266.04
1996-11-13,6266.04,6317.10,6206.78,6274.24,429840000,6274.24
1996-11-14,6274.24,6350.64,6232.50,6313.00,480350000,6313.00
1996-11-15,6313.00,6414.37,6277.22,6348.03,529100000,6348.03
1996-11-18,6348.03,6407.66,6297.34,6346.91,388520000,6346.91
1996-11-19,6346.91,6428.16,6323.06,6397.60,461980000,6397.60
1996-11-20,6397.60,6482.20,6370.02,6430.02,497900000,6430.02
1996-11-21,6430.02,6463.56,6370.02,6418.47,464430000,6418.47
1996-11-22,6418.47,6498.22,6402.44,6471.76,525210000,6471.76
1996-11-25,6471.76,6565.68,6443.44,6547.79,475260000,6547.79
1996-11-26,6547.79,6606.30,6475.49,6528.41,527380000,6528.41
1996-11-27,6528.41,6566.43,6457.97,6499.34,377780000,6499.34
1996-11-29,6499.34,6551.15,6490.40,6521.70,151550000,6521.70
1996-12-02,6521.70,6553.01,6439.34,6521.70,412520000,6521.70
1996-12-03,6521.70,6577.23,6422.94,6442.69,516160000,6442.69
1996-12-04,6442.69,6482.20,6339.46,6422.94,498240000,6422.94
1996-12-05,6422.94,6491.14,6363.31,6437.10,483710000,6437.10
1996-12-06,6437.10,6441.20,6274.24,6381.94,500860000,6381.94
1996-12-09,6381.94,6496.73,6375.98,6463.94,381570000,6463.94
1996-12-10,6463.94,6545.56,6427.04,6473.25,446120000,6473.25
1996-12-11,6457.88,6457.88,6317.94,6402.52,494210000,6402.52
1996-12-12,6402.52,6465.57,6283.72,6303.71,492920000,6303.71
1996-12-13,6303.71,6377.14,6227.59,6304.87,458540000,6304.87
1996-12-16,6304.87,6388.68,6227.98,6268.35,447560000,6268.35
1996-12-17,6268.35,6354.46,6206.83,6308.33,519840000,6308.33
1996-12-18,6308.33,6399.06,6272.96,6346.77,500490000,6346.77
1996-12-19,6352.15,6499.40,6352.15,6473.64,526410000,6473.64
1996-12-20,6473.64,6597.43,6445.19,6484.40,654340000,6484.40
1996-12-23,6484.40,6539.76,6428.27,6489.02,343280000,6489.02
1996-12-24,6489.02,6546.68,6467.10,6522.85,165140000,6522.85
1996-12-26,6522.85,6594.74,6495.94,6546.68,254630000,6546.68
1996-12-27,6546.68,6607.81,6510.93,6560.91,253810000,6560.91
1996-12-30,6560.91,6623.96,6518.23,6549.37,339060000,6549.37
1996-12-31,6549.37,6580.90,6421.74,6448.27,399760000,6448.27
1997-01-02,6448.27,6511.38,6318.96,6442.49,463230000,6442.49
1997-01-03,6442.49,6586.42,6437.10,6544.09,452970000,6544.09
1997-01-06,6544.09,6647.22,6508.30,6567.18,531350000,6567.18
1997-01-07,6567.18,6621.82,6481.75,6600.66,538220000,6600.66
1997-01-08,6600.66,6650.30,6509.84,6549.48,557510000,6549.48
1997-01-09,6549.48,6677.24,6520.23,6625.67,555370000,6625.67
1997-01-10,6625.67,6725.35,6530.62,6703.79,545860000,6703.79
1997-01-13,6703.79,6773.45,6647.99,6709.18,445400000,6709.18
1997-01-14,6709.18,6816.17,6689.94,6762.29,531600000,6762.29
1997-01-15,6762.29,6800.77,6669.93,6726.88,524990000,6726.88
1997-01-16,6726.88,6818.47,6688.40,6765.37,537290000,6765.37
1997-01-17,6765.37,6863.88,6732.66,6833.10,534640000,6833.10
1997-01-20,6833.10,6893.13,6777.30,6843.87,440470000,6843.87
1997-01-21,6843.87,6934.69,6771.14,6883.90,571280000,6883.90
1997-01-22,6883.90,6913.14,6801.16,6850.03,587300000,6850.03
1997-01-23,6850.03,6953.55,6724.19,6755.75,685070000,6755.75
1997-01-24,6755.75,6798.08,6629.91,6696.48,542920000,6696.48
1997-01-27,6696.48,6748.82,6598.73,6660.69,445760000,6660.69
1997-01-28,6660.69,6823.48,6612.20,6656.08,541580000,6656.08
1997-01-29,6656.08,6766.91,6627.98,6740.74,498390000,6740.74
1997-01-30,6740.74,6845.03,6719.96,6823.86,524160000,6823.86
1997-01-31,6823.86,6912.37,6769.99,6813.09,578550000,6813.09
1997-02-03,6813.09,6858.11,6733.04,6806.16,463600000,6806.16
1997-02-04,6806.16,6859.65,6738.43,6833.48,506530000,6833.48
1997-02-05,6833.48,6913.14,6704.56,6746.90,580520000,6746.90
1997-02-06,6746.90,6821.17,6683.40,6773.06,519660000,6773.06
1997-02-07,6773.06,6906.22,6747.28,6855.80,540910000,6855.80
1997-02-10,6855.80,6908.14,6771.14,6806.54,471590000,6806.54
1997-02-11,6806.54,6887.36,6756.90,6858.11,483090000,6858.11
1997-02-12,6858.11,6976.64,6844.26,6961.63,563890000,6961.63
1997-02-13,6961.63,7074.39,6924.30,7022.44,593710000,7022.44
1997-02-14,7022.44,7074.77,6935.85,6988.96,491540000,6988.96
1997-02-18,6988.96,7084.39,6946.62,7067.46,474110000,7067.46
1997-02-19,7067.46,7112.87,6980.87,7020.13,519350000,7020.13
1997-02-20,7020.13,7035.91,6890.82,6927.38,492220000,6927.38
1997-02-21,6927.38,6984.72,6869.27,6931.62,478450000,6931.62
1997-02-24,6931.62,7049.76,6868.50,7008.20,462450000,7008.20
1997-02-25,7008.20,7099.79,6935.08,7037.83,527450000,7037.83
1997-02-26,7037.83,7076.31,6878.12,6983.18,573920000,6983.18
1997-02-27,6983.18,7028.59,6885.44,6925.07,467190000,6925.07
1997-02-28,6925.07,6978.18,6820.78,6877.74,508280000,6877.74
1997-03-03,6877.74,6957.01,6798.46,6918.92,437220000,6918.92
1997-03-04,6918.92,6983.95,6814.63,6852.72,537890000,6852.72
1997-03-05,6852.72,6966.64,6836.95,6945.85,532500000,6945.85
1997-03-06,6945.85,7017.05,6896.60,6944.70,540310000,6944.70
1997-03-07,6944.70,7047.07,6927.00,7000.89,508270000,7000.89
1997-03-10,7000.89,7103.25,6970.10,7079.39,468780000,7079.39
1997-03-11,7079.39,7158.28,7026.28,7085.16,493250000,7085.16
1997-03-12,7085.16,7111.72,6988.96,7039.37,490200000,7039.37
1997-03-13,7023.59,7023.59,6852.72,6878.89,507560000,6878.89
1997-03-14,6878.89,6996.27,6851.19,6935.46,491540000,6935.46
1997-03-17,6935.46,7004.20,6820.28,6955.48,495260000,6955.48
1997-03-18,6955.48,6997.40,6841.05,6896.56,467490000,6896.56
1997-03-19,6896.56,6944.15,6794.22,6877.68,539200000,6877.68
1997-03-20,6877.68,6901.47,6765.14,6820.28,497480000,6820.28
1997-03-21,6820.28,6890.52,6742.85,6804.79,544830000,6804.79
1997-03-24,6804.79,6933.58,6746.63,6905.25,451970000,6905.25
1997-03-25,6905.25,6984.94,6832.74,6876.17,487520000,6876.17
1997-03-26,6876.17,6954.72,6811.21,6880.70,506670000,6880.70
1997-03-27,6880.70,6918.47,6654.86,6740.59,476790000,6740.59
1997-03-31,6740.59,6743.23,6532.49,6583.48,555880000,6583.48
1997-04-01,6583.48,6667.70,6482.64,6611.05,515770000,6611.05
1997-04-02,6611.05,6636.73,6476.60,6517.01,478210000,6517.01
1997-04-03,6517.01,6540.43,6379.16,6477.35,498010000,6477.35
1997-04-04,6477.35,6561.57,6376.90,6526.07,544580000,6526.07
1997-04-07,6526.07,6639.00,6508.70,6555.91,453790000,6555.91
1997-04-08,6555.91,6638.62,6491.71,6609.16,450790000,6609.16
1997-04-09,6609.16,6662.41,6521.16,6563.84,451500000,6563.84
1997-04-10,6563.84,6626.91,6495.48,6540.05,421790000,6540.05
1997-04-11,6529.48,6529.48,6358.42,6391.69,444380000,6391.69
1997-04-14,6391.69,6487.22,6315.84,6451.90,406800000,6451.90
1997-04-15,6457.92,6626.09,6457.92,6587.16,507370000,6587.16
1997-04-16,6587.16,6708.77,6506.08,6679.87,498820000,6679.87
1997-04-17,6679.87,6750.91,6600.80,6658.60,503760000,6658.60
1997-04-18,6658.60,6749.71,6616.46,6703.55,468940000,6703.55
1997-04-21,6703.55,6768.17,6594.38,6660.21,397300000,6660.21
1997-04-22,6660.21,6858.08,6628.50,6833.59,507500000,6833.59
1997-04-23,6833.59,6902.23,6746.50,6812.72,489350000,6812.72
1997-04-24,6812.72,6923.90,6742.89,6792.25,493640000,6792.25
1997-04-25,6792.25,6826.77,6681.08,6738.87,414350000,6738.87
1997-04-28,6738.87,6826.37,6691.51,6783.02,404470000,6783.02
1997-04-29,6820.75,6998.15,6820.75,6962.03,547690000,6962.03
1997-04-30,6962.03,7081.23,6912.26,7008.99,562830000,7008.99
1997-05-01,7008.99,7041.90,6891.39,6976.48,460380000,6976.48
1997-05-02,6976.48,7104.51,6935.54,7071.20,499770000,7071.20
1997-05-05,7071.20,7220.91,7029.46,7213.68,549410000,7213.68
1997-05-06,7213.68,7299.98,7139.43,7225.32,603680000,7225.32
1997-05-07,7225.32,7246.60,7064.78,7085.65,500580000,7085.65
1997-05-08,7085.65,7236.96,7040.30,7136.62,534120000,7136.62
1997-05-09,7136.62,7235.76,7079.63,7169.53,455690000,7169.53
1997-05-12,7169.53,7317.47,7156.35,7292.75,459370000,7292.75
1997-05-13,7292.75,7350.85,7211.16,7274.21,489760000,7274.21
1997-05-14,7274.21,7381.76,7238.35,7286.16,504960000,7286.16
1997-05-15,7286.16,7363.63,7225.99,7333.55,458180000,7333.55
1997-05-16,7332.31,7332.31,7192.61,7194.67,486780000,7194.67
1997-05-19,7194.67,7274.21,7140.69,7228.88,345140000,7228.88
1997-05-20,7228.88,7336.02,7123.38,7303.46,450850000,7303.46
1997-05-21,7303.46,7385.47,7218.99,7290.69,540730000,7290.69
1997-05-22,7290.69,7348.79,7210.33,7258.13,426940000,7258.13
1997-05-23,7260.61,7382.58,7260.61,7345.91,417030000,7345.91
1997-05-27,7345.91,7421.32,7276.68,7383.41,436150000,7383.41
1997-05-28,7383.41,7430.20,7287.26,7357.23,487340000,7357.23
1997-05-29,7357.23,7404.44,7272.24,7330.18,462600000,7330.18
1997-05-30,7330.18,7385.99,7203.99,7331.04,537200000,7331.04
1997-06-02,7331.04,7383.84,7244.76,7289.40,435950000,7289.40
1997-06-03,7289.40,7379.98,7225.02,7312.15,527120000,7312.15
1997-06-04,7312.15,7350.36,7214.29,7269.66,466690000,7269.66
1997-06-05,7269.66,7376.97,7241.33,7305.29,452610000,7305.29
1997-06-06,7305.29,7473.98,7290.26,7435.78,488940000,7435.78
1997-06-09,7435.78,7548.52,7412.44,7478.50,465810000,7478.50
1997-06-10,7478.50,7599.61,7459.12,7539.27,526980000,7539.27
1997-06-11,7539.27,7633.96,7476.29,7575.83,513740000,7575.83
1997-06-12,7575.83,7741.42,7569.66,7711.47,592730000,7711.47
1997-06-13,7711.47,7829.08,7683.42,7782.04,575810000,7782.04
1997-06-16,7782.04,7829.99,7712.37,7772.09,414280000,7772.09
1997-06-17,7772.09,7834.97,7680.71,7760.78,543010000,7760.78
1997-06-18,7760.78,7789.28,7651.30,7718.71,491740000,7718.71
1997-06-19,7718.71,7834.51,7697.45,7777.06,536940000,7777.06
1997-06-20,7777.06,7868.44,7733.64,7796.51,653110000,7796.51
1997-06-23,7796.51,7816.87,7592.04,7604.26,492940000,7604.26
1997-06-24,7787.01,7787.01,7602.90,7758.06,542650000,7758.06
1997-06-25,7758.06,7832.48,7615.57,7689.98,603040000,7689.98
1997-06-26,7689.98,7754.22,7581.64,7654.25,499780000,7654.25
1997-06-27,7654.25,7793.12,7627.33,7687.72,472540000,7687.72
1997-06-30,7687.72,7768.01,7571.46,7672.79,561540000,7672.79
1997-07-01,7672.79,7801.04,7613.53,7722.33,544190000,7722.33
1997-07-02,7722.33,7814.38,7648.14,7795.38,526970000,7795.38
1997-07-03,7805.79,7952.35,7805.79,7895.81,374680000,7895.81
1997-07-07,7895.81,7983.79,7805.34,7858.49,518780000,7858.49
1997-07-08,7858.49,8000.08,7824.33,7962.31,526010000,7962.31
1997-07-09,7962.31,8027.68,7775.48,7842.43,589110000,7842.43
1997-07-10,7842.43,7953.94,7777.06,7886.76,551340000,7886.76
1997-07-11,7886.76,7984.02,7837.68,7921.82,500050000,7921.82
1997-07-14,7921.82,8001.26,7831.00,7922.98,485960000,7922.98
1997-07-15,7922.98,8037.03,7843.78,7975.71,598370000,7975.71
1997-07-16,7975.71,8108.10,7919.73,8038.88,647390000,8038.88
1997-07-17,8038.88,8136.67,7910.67,8020.77,629250000,8020.77
1997-07-18,8020.77,8057.23,7829.61,7890.46,589710000,7890.46
1997-07-21,7890.46,7981.51,7783.85,7906.72,459500000,7906.72
1997-07-22,7906.72,8093.93,7870.72,8061.65,579590000,8061.65
1997-07-23,8061.65,8199.15,8024.95,8088.36,616930000,8088.36
1997-07-24,8088.36,8174.53,7968.51,8116.93,571020000,8116.93
1997-07-25,8116.93,8200.31,8037.95,8113.44,521510000,8113.44
1997-07-28,8113.44,8221.68,8051.89,8121.11,466920000,8121.11
1997-07-29,8121.11,8232.36,8049.34,8174.53,544540000,8174.53
1997-07-30,8174.53,8313.19,8156.88,8254.89,568470000,8254.89
1997-07-31,8254.89,8328.99,8160.36,8222.61,547830000,8222.61
1997-08-01,8222.61,8287.65,8062.11,8194.04,513750000,8194.04
1997-08-04,8194.04,8261.40,8097.65,8198.45,456000000,8198.45
1997-08-05,8198.45,8251.88,8129.93,8187.54,525710000,8187.54
1997-08-06,8187.54,8302.05,8130.63,8259.31,565200000,8259.31
1997-08-07,8259.31,8340.14,8158.73,8188.00,576030000,8188.00
1997-08-08,8170.58,8170.58,7961.07,8031.22,563420000,8031.22
1997-08-11,8031.22,8122.27,7922.52,8062.11,480340000,8062.11
1997-08-12,8062.11,8132.49,7926.46,7960.84,499310000,7960.84
1997-08-13,7960.84,8075.58,7848.19,7928.32,587210000,7928.32
1997-08-14,7928.32,8027.73,7843.54,7942.03,530460000,7942.03
1997-08-15,7919.26,7919.26,7685.14,7694.66,537820000,7694.66
1997-08-18,7694.66,7847.49,7588.28,7803.36,514330000,7803.36
1997-08-19,7803.36,7947.37,7776.65,7918.10,545630000,7918.10
1997-08-20,7918.10,8037.95,7870.95,8021.23,521270000,8021.23
1997-08-21,8021.23,8043.06,7834.02,7893.95,499000000,7893.95
1997-08-22,7893.95,7904.86,7695.36,7887.91,460160000,7887.91
1997-08-25,7887.91,7974.08,7791.75,7859.57,388990000,7859.57
1997-08-26,7859.57,7891.62,7734.61,7782.22,449110000,7782.22
1997-08-27,7782.22,7850.51,7666.55,7787.33,492150000,7787.33
1997-08-28,7787.33,7831.70,7634.50,7694.43,486300000,7694.43
1997-08-29,7694.43,7729.73,7580.85,7622.42,413910000,7622.42
1997-09-02,7650.99,7903.47,7650.99,7879.78,491870000,7879.78
1997-09-03,7879.78,7972.22,7828.45,7894.64,549060000,7894.64
1997-09-04,7894.64,7936.45,7788.50,7867.24,559310000,7867.24
1997-09-05,7867.24,7952.01,7765.27,7822.41,536400000,7822.41
1997-09-08,7822.41,7921.35,7795.00,7835.18,466430000,7835.18
1997-09-09,7835.18,7922.05,7768.52,7851.91,502200000,7851.91
1997-09-10,7851.91,7868.16,7686.30,7719.28,517620000,7719.28
1997-09-11,7719.28,7745.29,7556.23,7660.98,575020000,7660.98
1997-09-12,7660.98,7779.67,7584.56,7742.97,544150000,7742.97
1997-09-15,7742.97,7832.86,7680.95,7721.14,468030000,7721.14
1997-09-16,7721.14,7951.18,7709.75,7895.92,636380000,7895.92
1997-09-17,7895.92,7981.54,7816.47,7886.44,590550000,7886.44
1997-09-18,7886.44,8049.36,7858.93,7922.72,566830000,7922.72
1997-09-19,7922.72,7972.29,7821.69,7917.27,631040000,7917.27
1997-09-22,7917.27,8078.36,7889.27,7996.83,490900000,7996.83
1997-09-23,7996.83,8048.16,7885.34,7970.06,522930000,7970.06
1997-09-24,7970.06,8065.84,7866.43,7906.71,639460000,7906.71
1997-09-25,7906.71,7962.45,7802.34,7848.01,524880000,7848.01
1997-09-26,7853.66,7970.80,7853.66,7922.18,505340000,7922.18
1997-09-29,7922.18,8030.48,7862.99,7991.43,477100000,7991.43
1997-09-30,7991.43,8045.70,7900.08,7945.26,587500000,7945.26
1997-10-01,7945.26,8081.06,7909.41,8015.50,598660000,8015.50
1997-10-02,8015.50,8087.45,7943.79,8027.53,474760000,8027.53
1997-10-03,8027.53,8183.22,7937.89,8038.58,623370000,8038.58
1997-10-06,8038.58,8160.63,8017.71,8100.22,495620000,8100.22
1997-10-07,8100.22,8218.34,8058.96,8178.31,551970000,8178.31
1997-10-08,8178.31,8208.52,8019.92,8095.06,573110000,8095.06
1997-10-09,8095.06,8127.72,7980.87,8061.42,551840000,8061.42
1997-10-10,8061.42,8091.38,7961.96,8045.21,500680000,8045.21
1997-10-13,8045.21,8150.31,8026.30,8072.22,354800000,8072.22
1997-10-14,8072.22,8168.24,7990.20,8096.29,510330000,8096.29
1997-10-15,8096.29,8127.48,7997.57,8057.98,505310000,8057.98
1997-10-16,8057.98,8146.14,7880.18,7938.88,597010000,7938.88
1997-10-17,7938.88,7953.61,7731.12,7847.03,624980000,7847.03
1997-10-20,7847.03,7966.63,7774.83,7921.44,483880000,7921.44
1997-10-21,7921.44,8090.40,7909.41,8060.44,582310000,8060.44
1997-10-22,8060.44,8124.78,7941.33,8034.65,613490000,8034.65
1997-10-23,7957.05,7957.05,7767.22,7847.77,673270000,7847.77
1997-10-24,7847.77,7975.47,7645.91,7715.41,677630000,7715.41
1997-10-27,7715.41,7717.37,7150.10,7161.15,693730000,7161.15
1997-10-28,7161.15,7553.57,6936.45,7498.32,1202550000,7498.32
1997-10-29,7498.32,7664.08,7409.67,7506.67,777660000,7506.67
1997-10-30,7506.67,7569.78,7340.42,7381.67,712230000,7381.67
1997-10-31,7381.67,7544.24,7329.61,7442.08,638070000,7442.08
1997-11-03,7443.07,7674.39,7443.07,7674.39,564740000,7674.39
1997-11-04,7674.39,7757.15,7583.29,7689.13,541590000,7689.13
1997-11-05,7689.13,7791.78,7628.96,7692.57,565680000,7692.57
1997-11-06,7692.57,7758.63,7597.78,7683.24,522890000,7683.24
1997-11-07,7646.89,7646.89,7460.99,7581.32,569980000,7581.32
1997-11-10,7581.32,7687.90,7511.83,7552.59,464140000,7552.59
1997-11-11,7552.59,7599.74,7518.21,7558.73,435660000,7558.73
1997-11-12,7558.73,7573.22,7359.32,7401.32,585340000,7401.32
1997-11-13,7401.32,7546.45,7334.77,7487.76,653960000,7487.76
1997-11-14,7487.76,7634.61,7431.03,7572.48,635760000,7572.48
1997-11-17,7613.49,7781.71,7613.49,7698.22,576540000,7698.22
1997-11-18,7698.22,7772.62,7607.11,7650.82,521380000,7650.82
1997-11-19,7650.82,7779.75,7599.50,7724.74,542720000,7724.74
1997-11-20,7724.74,7889.77,7718.19,7826.61,602610000,7826.61
1997-11-21,7826.61,7934.53,7758.47,7881.07,611000000,7881.07
1997-11-24,7881.07,7887.28,7723.41,7767.92,514920000,7767.92
1997-11-25,7767.92,7880.32,7706.00,7808.95,587890000,7808.95
1997-11-26,7808.95,7893.50,7749.77,7794.78,487750000,7794.78
1997-11-28,7794.78,7872.86,7786.08,7823.13,189070000,7823.13
1997-12-01,7823.62,8048.92,7823.62,8013.11,590300000,8013.11
1997-12-02,8013.11,8096.66,7935.03,8018.83,576120000,8018.83
1997-12-03,8018.83,8118.30,7915.63,8032.01,624610000,8032.01
1997-12-04,8032.01,8159.58,7978.30,8050.16,633470000,8050.16
1997-12-05,8050.16,8209.56,7980.04,8149.13,563590000,8149.13
1997-12-08,8149.13,8195.88,8057.37,8110.84,490320000,8110.84
1997-12-09,8110.84,8142.67,7990.98,8049.66,539130000,8049.66
1997-12-10,8049.66,8077.27,7881.07,7978.79,602290000,7978.79
1997-12-11,7961.64,7961.64,7778.37,7848.99,631770000,7848.99
1997-12-12,7848.99,7947.21,7756.73,7838.30,579280000,7838.30
1997-12-15,7838.30,7992.72,7807.96,7922.59,597150000,7922.59
1997-12-16,7922.59,8069.06,7889.52,7976.31,623320000,7976.31
1997-12-17,7976.31,8068.81,7879.08,7957.41,618900000,7957.41
1997-12-18,7957.41,7991.48,7781.35,7846.50,618870000,7846.50
1997-12-19,7846.50,7878.60,7563.23,7756.29,793200000,7756.29
1997-12-22,7756.29,7892.05,7710.45,7819.31,530670000,7819.31
1997-12-23,7819.31,7874.12,7667.11,7691.77,515070000,7691.77
1997-12-24,7691.77,7767.75,7624.26,7660.13,265980000,7660.13
1997-12-26,7660.13,7743.34,7634.72,7679.31,154900000,7679.31
1997-12-29,7712.94,7835.01,7712.94,7792.41,443160000,7792.41
1997-12-30,7792.41,7958.32,7787.68,7915.97,499500000,7915.97
1997-12-31,7915.97,7995.93,7833.76,7908.25,467280000,7908.25
1998-01-02,7908.25,8001.41,7845.47,7965.04,366730000,7965.04
1998-01-05,7965.04,8072.91,7865.40,7978.99,628070000,7978.99
1998-01-06,7978.99,7999.17,7832.52,7906.25,618360000,7906.25
1998-01-07,7906.25,7943.87,7751.56,7902.27,667390000,7902.27
1998-01-08,7902.27,7935.40,7733.12,7802.62,652140000,7802.62
1998-01-09,7802.62,7815.08,7513.41,7580.42,746420000,7580.42
1998-01-12,7580.42,7706.22,7391.59,7647.18,705450000,7647.18
1998-01-13,7647.18,7791.17,7610.31,7732.13,646740000,7732.13
1998-01-14,7732.13,7836.25,7669.10,7784.69,603280000,7784.69
1998-01-15,7784.69,7803.87,7651.66,7691.77,569050000,7691.77
1998-01-16,7691.77,7846.47,7687.04,7753.55,670080000,7753.55
1998-01-20,7753.55,7908.00,7696.01,7873.12,644790000,7873.12
1998-01-21,7873.12,7874.87,7707.96,7794.40,626160000,7794.40
1998-01-22,7794.40,7833.26,7637.71,7730.88,646570000,7730.88
1998-01-23,7730.88,7814.08,7609.31,7700.74,635770000,7700.74
1998-01-26,7700.74,7813.59,7629.99,7712.94,555080000,7712.94
1998-01-27,7712.94,7890.56,7677.07,7815.08,679140000,7815.08
1998-01-28,7815.08,7985.97,7761.52,7915.47,708470000,7915.47
1998-01-29,7915.47,8015.12,7883.09,7973.02,750760000,7973.02
1998-01-30,7973.02,8023.83,7850.95,7906.50,613380000,7906.50
1998-02-02,7987.46,8157.86,7987.46,8107.78,724320000,8107.78
1998-02-03,8107.78,8193.23,8010.63,8160.35,692120000,8160.35
1998-02-04,8160.35,8188.00,8050.99,8129.71,695420000,8129.71
1998-02-05,8129.71,8215.65,8037.54,8117.25,703980000,8117.25
1998-02-06,8178.28,8255.26,8102.30,8189.49,569650000,8189.49
1998-02-09,8185.26,8256.75,8104.55,8180.52,524810000,8180.52
1998-02-10,8241.81,8368.10,8149.88,8295.61,642800000,8295.61
1998-02-11,8298.60,8367.61,8223.87,8314.55,599300000,8314.55
1998-02-12,8260.49,8412.20,8206.93,8369.60,611480000,8369.60
1998-02-13,8346.68,8416.43,8269.21,8370.10,531940000,8370.10
1998-02-17,8439.35,8483.94,8335.97,8398.50,605890000,8398.50
1998-02-18,8419.17,8503.12,8326.75,8451.06,606000000,8451.06
1998-02-19,8379.56,8463.26,8327.25,8375.58,581820000,8375.58
1998-02-20,8350.67,8449.06,8291.88,8413.94,594300000,8413.94
1998-02-23,8381.31,8490.92,8331.98,8410.20,550730000,8410.20
1998-02-24,8370.10,8457.78,8303.83,8370.10,589880000,8370.10
1998-02-25,8455.29,8510.60,8362.37,8457.78,611350000,8457.78
1998-02-26,8471.48,8541.98,8377.82,8490.67,646280000,8490.67
1998-02-27,8532.77,8616.72,8426.15,8545.72,574480000,8545.72
1998-03-02,8528.78,8649.35,8427.89,8550.45,591470000,8550.45
1998-03-03,8532.77,8632.16,8464.26,8584.83,612360000,8584.83
1998-03-04,8524.55,8609.99,8454.79,8539.24,644280000,8539.24
1998-03-05,8480.20,8536.80,8377.32,8444.33,648270000,8444.33
1998-03-06,8505.86,8610.49,8432.62,8569.39,665500000,8569.39
1998-03-09,8601.02,8661.56,8482.45,8567.14,624700000,8567.14
1998-03-10,8623.19,8688.71,8550.45,8643.12,631920000,8643.12
1998-03-11,8682.73,8740.52,8599.28,8675.75,655260000,8675.75
1998-03-12,8622.20,8725.58,8576.86,8659.56,594940000,8659.56
1998-03-13,8669.28,8733.30,8563.90,8602.52,597800000,8602.52
1998-03-16,8647.36,8760.45,8573.37,8718.85,548980000,8718.85
1998-03-17,8706.64,8812.52,8633.41,8749.99,680960000,8749.99
1998-03-18,8749.24,8825.72,8655.83,8775.40,632690000,8775.40
1998-03-19,8776.89,8855.11,8708.64,8803.05,598240000,8803.05
1998-03-20,8814.01,8957.25,8766.43,8906.43,717310000,8906.43
1998-03-23,8839.42,8939.31,8758.71,8816.25,631350000,8816.25
1998-03-24,8887.00,8962.48,8815.01,8904.44,605720000,8904.44
1998-03-25,8943.05,8997.11,8780.88,8872.80,676550000,8872.80
1998-03-26,8847.89,8931.09,8769.92,8846.89,606770000,8846.89
1998-03-27,8835.68,8941.31,8741.77,8796.08,582190000,8796.08
1998-03-30,8802.30,8877.04,8701.66,8782.12,497400000,8782.12
1998-03-31,8852.12,8937.57,8726.32,8799.81,674930000,8799.81
1998-04-01,8818.50,8935.33,8715.61,8868.32,677310000,8868.32
1998-04-02,8900.20,9025.26,8829.21,8986.64,674340000,8986.64
1998-04-03,8986.64,9085.79,8896.22,8983.41,653880000,8983.41
1998-04-06,9051.16,9170.74,8958.49,9033.23,625810000,9033.23
1998-04-07,8995.36,9072.34,8862.34,8956.50,670760000,8956.50
1998-04-08,8951.52,9023.51,8821.73,8891.48,616330000,8891.48
1998-04-09,8891.48,9062.12,8891.48,8994.86,548940000,8994.86
1998-04-13,8997.11,9107.21,8870.31,9012.30,564480000,9012.30
1998-04-14,9014.30,9177.96,8971.45,9110.20,613730000,9110.20
1998-04-15,9110.45,9249.95,9017.53,9162.27,685020000,9162.27
1998-04-16,9162.27,9204.12,8978.92,9076.57,699570000,9076.57
1998-04-17,9077.57,9213.58,9010.06,9167.50,672290000,9167.50
1998-04-20,9166.75,9245.22,9027.25,9141.84,595190000,9141.84
1998-04-21,9137.85,9250.20,9051.41,9184.94,675640000,9184.94
1998-04-22,9184.93,9287.32,9083.80,9176.72,696740000,9176.72
1998-04-23,9176.96,9269.88,9061.88,9143.33,653190000,9143.33
1998-04-24,9143.83,9206.36,8983.65,9064.62,633890000,9064.62
1998-04-27,8937.07,9026.25,8796.08,8917.64,685960000,8917.64
1998-04-28,8920.88,9051.16,8828.71,8898.96,678600000,8898.96
1998-04-29,8899.21,9036.47,8857.85,8951.52,638790000,8951.52
1998-04-30,9018.28,9169.99,8970.95,9063.37,695600000,9063.37
1998-05-01,9106.47,9211.84,9015.54,9147.07,581970000,9147.07
1998-05-04,9201.38,9311.98,9134.86,9192.66,551700000,9192.66
1998-05-05,9189.92,9251.95,9062.37,9147.57,583630000,9147.57
1998-05-06,9174.72,9223.80,9017.28,9054.65,606540000,9054.65
1998-05-07,9044.44,9102.98,8914.90,8976.68,582240000,8976.68
1998-05-08,8981.91,9143.09,8951.27,9055.15,567890000,9055.15
1998-05-11,9125.65,9231.52,9045.43,9091.52,560840000,9091.52
1998-05-12,9098.00,9214.08,9023.51,9161.77,604420000,9161.77
1998-05-13,9178.06,9283.09,9119.67,9211.84,600010000,9211.84
1998-05-14,9136.86,9266.89,9077.07,9172.23,578380000,9172.23
1998-05-15,9161.52,9240.74,9051.91,9096.00,621990000,9096.00
1998-05-18,9088.53,9171.23,8972.20,9050.91,519100000,9050.91
1998-05-19,9097.00,9164.51,8997.36,9054.65,566020000,9054.65
1998-05-20,9101.98,9219.06,9010.56,9171.48,587240000,9171.48
1998-05-21,9173.48,9248.96,9058.64,9132.37,551970000,9132.37
1998-05-22,9153.05,9209.35,9040.70,9114.44,444070000,9114.44
1998-05-26,9167.00,9201.63,8949.78,8963.73,541410000,8963.73
1998-05-27,8902.45,9015.04,8760.95,8936.57,682040000,8936.57
1998-05-28,8947.53,9040.70,8861.59,8970.20,588900000,8970.20
1998-05-29,9004.83,9060.13,8859.60,8899.95,556780000,8899.95
1998-06-01,8907.93,9023.01,8805.04,8922.37,537660000,8922.37
1998-06-02,8961.48,9014.05,8838.92,8891.24,590930000,8891.24
1998-06-03,8909.42,8970.20,8769.67,8803.80,584480000,8803.80
1998-06-04,8798.07,8916.64,8719.85,8870.56,577470000,8870.56
1998-06-05,8920.88,9057.39,8866.57,9037.71,558440000,9037.71
1998-06-08,9052.66,9155.04,8994.12,9069.60,543390000,9069.60
1998-06-09,9074.58,9130.13,8966.72,9049.92,563610000,9049.92
1998-06-10,9031.98,9145.08,8891.98,8971.70,609410000,8971.70
1998-06-11,8975.43,9015.54,8774.40,8811.77,627470000,8811.77
1998-06-12,8812.77,8891.24,8660.56,8834.94,633300000,8834.94
1998-06-15,8723.34,8818.99,8588.32,8627.93,595820000,8627.93
1998-06-16,8666.04,8751.24,8524.55,8665.29,664600000,8665.29
1998-06-17,8745.51,8932.34,8695.43,8829.46,744400000,8829.46
1998-06-18,8825.72,8900.20,8740.77,8813.01,590440000,8813.01
1998-06-19,8844.90,8885.01,8664.79,8712.87,715500000,8712.87
1998-06-22,8705.65,8805.04,8639.38,8711.13,531550000,8711.13
1998-06-23,8789.35,8877.78,8724.83,8828.46,657100000,8828.46
1998-06-24,8828.46,8970.20,8740.52,8923.87,714900000,8923.87
1998-06-25,8950.52,9079.56,8863.58,8935.58,669900000,8935.58
1998-06-26,8948.28,9047.93,8879.78,8944.54,520050000,8944.54
1998-06-29,9002.34,9099.24,8930.84,8997.36,564350000,8997.36
1998-06-30,9010.81,9085.79,8868.57,8952.02,757200000,8952.02
1998-07-01,9011.56,9103.23,8918.64,9048.67,701600000,9048.67
1998-07-02,9037.71,9094.01,8956.25,9025.26,510210000,9025.26
1998-07-06,9017.53,9137.11,8965.97,9091.77,514750000,9091.77
1998-07-07,9094.76,9209.85,9001.84,9085.04,624890000,9085.04
1998-07-08,9107.96,9231.27,9041.70,9174.97,607230000,9174.97
1998-07-09,9135.36,9217.07,9014.30,9089.78,663600000,9089.78
1998-07-10,9098.53,9194.82,8976.23,9105.74,576080000,9105.74
1998-07-13,9107.03,9186.58,9020.52,9096.21,574880000,9096.21
1998-07-14,9100.07,9314.54,9087.20,9245.54,700300000,9245.54
1998-07-15,9246.57,9388.69,9165.99,9234.47,723900000,9234.47
1998-07-16,9233.23,9368.35,9173.19,9328.19,677800000,9328.19
1998-07-17,9328.19,9412.64,9259.96,9337.97,618030000,9337.97
1998-07-20,9340.55,9408.26,9206.15,9295.75,560580000,9295.75
1998-07-21,9296.26,9369.12,9145.65,9190.19,659700000,9190.19
1998-07-22,9185.71,9264.85,8996.83,9128.91,739800000,9128.91
1998-07-23,9130.46,9196.11,8892.56,8932.98,741600000,8932.98
1998-07-24,9002.24,9077.67,8814.29,8937.36,698600000,8937.36
1998-07-27,8905.17,9084.63,8806.05,9028.24,619990000,9028.24
1998-07-28,8982.16,9065.57,8786.48,8934.78,703600000,8934.78
1998-07-29,8976.49,9039.57,8831.28,8914.96,644350000,8914.96
1998-07-30,8962.85,9113.20,8884.83,9026.95,687400000,9026.95
1998-07-31,9024.64,9109.34,8810.94,8883.29,645910000,8883.29
1998-08-03,8868.10,8948.17,8729.58,8786.74,620400000,8786.74
1998-08-04,8859.86,8896.68,8463.37,8487.31,852600000,8487.31
1998-08-05,8493.75,8641.79,8316.10,8546.78,851600000,8546.78
1998-08-06,8513.83,8671.14,8415.22,8577.68,768400000,8577.68
1998-08-07,8610.63,8745.03,8490.40,8598.02,759100000,8598.02
1998-08-10,8585.40,8689.16,8491.17,8574.85,579180000,8574.85
1998-08-11,8431.44,8538.29,8263.32,8462.85,774400000,8462.85
1998-08-12,8528.76,8621.71,8437.10,8552.96,711700000,8552.96
1998-08-13,8535.46,8656.46,8399.51,8459.50,660700000,8459.50
1998-08-14,8531.85,8635.87,8342.10,8425.00,644030000,8425.00
1998-08-17,8404.66,8613.98,8350.34,8574.85,584380000,8574.85
1998-08-18,8593.90,8767.69,8551.93,8714.65,690600000,8714.65
1998-08-19,8745.80,8797.81,8635.61,8693.28,633630000,8693.28
1998-08-20,8639.47,8726.75,8538.29,8611.41,621630000,8611.41
1998-08-21,8600.34,8600.34,8307.60,8533.65,725700000,8533.65
1998-08-24,8584.63,8680.66,8452.29,8566.61,558100000,8566.61
1998-08-25,8632.00,8740.91,8510.22,8602.65,664900000,8602.65
1998-08-26,8492.97,8639.47,8396.68,8523.35,674100000,8523.35
1998-08-27,8377.89,8448.69,8062.24,8165.99,938600000,8165.99
1998-08-28,8193.54,8301.68,7951.27,8051.68,840300000,8051.68
1998-08-31,8078.97,8149.00,7517.70,7539.07,917500000,7539.07
1998-09-01,7583.09,7937.37,7379.70,7827.43,1216600000,7827.43
1998-09-02,7901.06,8036.23,7710.54,7782.37,894600000,7782.37
1998-09-03,7679.13,7841.59,7499.68,7682.22,880500000,7682.22
1998-09-04,7737.32,7831.29,7450.24,7640.25,780300000,7640.25
1998-09-08,7964.91,8103.69,7779.03,8020.78,814800000,8020.78
1998-09-09,7995.04,8094.16,7796.79,7865.02,704300000,7865.02
1998-09-10,7680.42,7761.00,7469.04,7615.54,880300000,7615.54
1998-09-11,7583.61,7866.31,7497.10,7795.50,819100000,7795.50
1998-09-14,7936.08,8081.29,7848.03,7945.35,714400000,7945.35
1998-09-15,7918.83,8087.21,7840.30,8024.39,724600000,8024.39
1998-09-16,8061.46,8159.30,7923.46,8089.78,797500000,8089.78
1998-09-17,7905.96,8001.99,7795.50,7873.77,694500000,7873.77
1998-09-18,7942.77,8012.03,7759.97,7895.66,794700000,7895.66
1998-09-21,7739.12,8008.43,7653.64,7933.25,609880000,7933.25
1998-09-22,7987.83,8038.29,7816.87,7897.20,694900000,7897.20
1998-09-23,7988.60,8198.43,7891.79,8154.41,899700000,8154.41
1998-09-24,8117.33,8227.53,7906.73,8001.99,805900000,8001.99
1998-09-25,7911.10,8127.89,7849.06,8028.77,736800000,8028.77
1998-09-28,8114.76,8239.37,7986.80,8108.84,690500000,8108.84
1998-09-29,8141.28,8253.79,7946.63,8080.52,760100000,8080.52
1998-09-30,8025.42,8097.51,7775.42,7842.62,800100000,7842.62
1998-10-01,7749.42,7856.26,7540.87,7632.53,899700000,7632.53
1998-10-02,7631.50,7866.31,7496.84,7784.69,902900000,7784.69
1998-10-05,7760.75,7866.82,7507.14,7726.24,817500000,7726.24
1998-10-06,7733.97,7951.53,7646.43,7742.98,845700000,7742.98
1998-10-07,7754.82,7913.94,7558.89,7741.69,977000000,7741.69
1998-10-08,7734.48,7822.02,7399.78,7731.91,1114600000,7731.91
1998-10-09,7806.57,7976.76,7628.15,7899.52,878100000,7899.52
1998-10-12,8038.03,8162.65,7931.19,8001.47,691100000,8001.47
1998-10-13,7982.68,8093.90,7805.29,7938.14,733300000,7938.14
1998-10-14,7925.01,8107.29,7812.75,7968.78,791200000,7968.78
1998-10-15,7953.07,8375.57,7885.62,8299.36,937600000,8299.36
1998-10-16,8384.84,8521.29,8244.26,8416.76,1042200000,8416.76
1998-10-19,8415.48,8591.07,8321.50,8466.45,738600000,8466.45
1998-10-20,8540.09,8713.62,8419.08,8505.85,958200000,8505.85
1998-10-21,8504.67,8641.02,8380.72,8519.23,745100000,8519.23
1998-10-22,8519.03,8629.17,8334.12,8533.14,754900000,8533.14
1998-10-23,8531.34,8589.01,8366.04,8452.29,637640000,8452.29
1998-10-26,8483.96,8564.03,8349.57,8432.21,609910000,8432.21
1998-10-27,8503.79,8586.69,8309.92,8366.04,764500000,8366.04
1998-10-28,8372.74,8504.04,8271.55,8371.97,677500000,8371.97
1998-10-29,8371.22,8539.83,8305.54,8495.03,699400000,8495.03
1998-10-30,8591.58,8718.25,8481.39,8592.10,785000000,8592.10
1998-11-02,8645.65,8804.51,8573.56,8706.15,753800000,8706.15
1998-11-03,8708.99,8819.18,8601.88,8706.15,704300000,8706.15
1998-11-04,8801.93,8933.49,8660.33,8783.14,861100000,8783.14
1998-11-05,8782.11,8943.79,8676.55,8915.47,770200000,8915.47
1998-11-06,8902.86,9042.40,8831.02,8975.46,683100000,8975.46
1998-11-09,8980.87,9024.89,8813.00,8897.96,592990000,8897.96
1998-11-10,8895.17,9020.00,8760.99,8863.98,671300000,8863.98
1998-11-11,8922.42,8980.35,8759.19,8823.82,715700000,8823.82
1998-11-12,8823.04,8951.26,8733.70,8829.74,662300000,8829.74
1998-11-13,8863.21,8982.16,8782.62,8919.59,602270000,8919.59
1998-11-16,8921.14,9093.12,8885.09,9011.25,615580000,9011.25
1998-11-17,8991.17,9158.26,8870.42,8986.28,705200000,8986.28
1998-11-18,8988.85,9095.70,8897.96,9041.11,652510000,9041.11
1998-11-19,9081.02,9147.96,8967.22,9056.05,671000000,9056.05
1998-11-20,9129.94,9215.93,9048.32,9159.55,721200000,9159.55
1998-11-23,9225.72,9425.77,9137.92,9374.27,774100000,9374.27
1998-11-24,9327.93,9457.95,9219.28,9301.15,766200000,9301.15
1998-11-25,9292.91,9387.66,9199.20,9314.28,583580000,9314.28
1998-11-27,9333.85,9403.62,9263.82,9333.08,256950000,9333.08
1998-11-30,9292.40,9348.53,9074.07,9116.55,687900000,9116.55
1998-12-01,9039.57,9214.65,8934.52,9133.54,789200000,9133.54
1998-12-02,9039.57,9154.40,8922.94,9064.54,727400000,9064.54
1998-12-03,9031.33,9112.69,8839.78,8879.68,799100000,8879.68
1998-12-04,8964.91,9078.70,8873.76,9016.14,709700000,9016.14
1998-12-07,9031.59,9146.93,8946.11,9070.47,671200000,9070.47
1998-12-08,9038.03,9153.63,8903.37,9027.98,727700000,9027.98
1998-12-09,9025.41,9138.18,8881.23,9009.19,694200000,9009.19
1998-12-10,9008.42,9034.42,8795.24,8841.58,748600000,8841.58
1998-12-11,8814.29,8916.24,8680.41,8821.76,688900000,8821.76
1998-12-14,8767.95,8868.10,8610.63,8695.60,741800000,8695.60
1998-12-15,8725.72,8878.40,8614.75,8823.30,777900000,8823.30
1998-12-16,8843.38,8922.94,8675.52,8790.60,725500000,8790.60
1998-12-17,8787.55,8959.76,8725.21,8875.82,739400000,8875.82
1998-12-18,8902.86,9012.28,8789.31,8903.63,839600000,8903.63
1998-12-21,8903.89,9150.54,8874.28,8988.85,744800000,8988.85
1998-12-22,9000.95,9122.99,8909.29,9044.46,680500000,9044.46
1998-12-23,9085.91,9255.84,9022.58,9202.03,697500000,9202.03
1998-12-24,9202.29,9289.57,9146.42,9217.99,246980000,9217.99
1998-12-28,9251.21,9330.50,9133.54,9226.75,531560000,9226.75
1998-12-29,9222.63,9375.30,9152.34,9320.98,586490000,9320.98
1998-12-30,9310.17,9390.75,9211.30,9274.64,594220000,9274.64
1998-12-31,9271.55,9343.64,9106.77,9181.43,719200000,9181.43
1999-01-04,9212.84,9393.84,9089.00,9184.27,877000000,9184.27
1999-01-05,9201.00,9389.46,9137.66,9311.19,775000000,9311.19
1999-01-06,9399.25,9608.05,9331.02,9544.97,986900000,9544.97
1999-01-07,9445.33,9616.29,9369.12,9537.76,863000000,9537.76
1999-01-08,9612.17,9759.44,9447.91,9643.32,937800000,9643.32
1999-01-11,9613.97,9751.46,9446.36,9619.89,818000000,9619.89
1999-01-12,9599.55,9680.40,9394.87,9474.68,800200000,9474.68
1999-01-13,9213.62,9485.24,9134.06,9349.56,931500000,9349.56
1999-01-14,9315.06,9380.20,9052.44,9120.93,797200000,9120.93
1999-01-15,9200.74,9381.74,9124.02,9340.55,798100000,9340.55
1999-01-19,9408.52,9499.14,9165.73,9355.22,785500000,9355.22
1999-01-20,9395.64,9555.01,9230.35,9335.91,905700000,9335.91
1999-01-21,9371.96,9479.83,9150.28,9264.08,871800000,9264.08
1999-01-22,9149.51,9289.31,8998.89,9120.67,785900000,9120.67
1999-01-25,9117.58,9273.09,8994.26,9203.32,723900000,9203.32
1999-01-26,9210.78,9408.77,9118.35,9324.58,896400000,9324.58
1999-01-27,9378.65,9461.04,9135.86,9200.23,893800000,9200.23
1999-01-28,9220.57,9384.83,9134.57,9281.33,848800000,9281.33
1999-01-29,9317.37,9457.18,9172.16,9358.83,917000000,9358.83
1999-02-01,9405.43,9513.05,9266.91,9345.70,799400000,9345.70
1999-02-02,9318.40,9394.10,9146.16,9274.12,845500000,9274.12
1999-02-03,9275.41,9454.09,9176.80,9366.81,876500000,9366.81
1999-02-04,9389.72,9511.50,9178.60,9304.50,854400000,9304.50
1999-02-05,9317.12,9457.43,9141.27,9304.24,872000000,9304.24
1999-02-08,9318.66,9427.83,9148.99,9291.11,705400000,9291.11
1999-02-09,9268.46,9361.92,9076.13,9133.03,736000000,9133.03
1999-02-10,9135.86,9267.68,9025.41,9177.31,721400000,9177.31
1999-02-11,9176.28,9423.19,9088.49,9363.46,815800000,9363.46
1999-02-12,9346.47,9437.35,9161.35,9274.89,691500000,9274.89
1999-02-16,9333.34,9458.46,9187.10,9297.03,653760000,9297.03
1999-02-17,9240.79,9409.53,9124.03,9195.47,735100000,9195.47
1999-02-18,9239.72,9368.48,9145.09,9298.63,742400000,9298.63
1999-02-19,9284.51,9430.59,9218.13,9339.95,700000000,9339.95
1999-02-22,9346.62,9596.13,9289.04,9552.68,718500000,9552.68
1999-02-23,9549.21,9659.58,9425.26,9544.42,781100000,9544.42
1999-02-24,9547.88,9662.77,9357.81,9399.67,782000000,9399.67
1999-02-25,9395.66,9446.32,9200.27,9366.34,740500000,9366.34
1999-02-26,9382.64,9459.52,9177.54,9306.58,784600000,9306.58
1999-03-01,9315.27,9419.32,9167.76,9324.78,699500000,9324.78
1999-03-02,9382.10,9494.57,9216.66,9297.61,753600000,9297.61
1999-03-03,9311.74,9397.86,9163.41,9275.88,751700000,9275.88
1999-03-04,9339.18,9549.99,9272.08,9467.40,770900000,9467.40
1999-03-05,9636.65,9799.92,9558.41,9736.08,834900000,9736.08
1999-03-08,9728.72,9825.02,9616.33,9727.61,714600000,9727.61
1999-03-09,9703.47,9856.65,9586.08,9693.76,803700000,9693.76
1999-03-10,9735.10,9849.71,9624.94,9772.84,841900000,9772.84
1999-03-11,9815.86,9992.35,9742.32,9897.44,904800000,9897.44
1999-03-12,9927.14,10042.58,9779.78,9876.35,825800000,9876.35
1999-03-15,9880.24,10027.59,9807.53,9958.77,727200000,9958.77
1999-03-16,9969.32,10062.84,9857.48,9930.47,751900000,9930.47
1999-03-17,9939.90,10024.54,9792.55,9879.41,752300000,9879.41
1999-03-18,9958.59,10060.62,9776.17,9997.62,831000000,9997.62
1999-03-19,10107.79,10158.57,9856.37,9903.55,914700000,9903.55
1999-03-22,9901.88,10005.95,9796.99,9890.51,658200000,9890.51
1999-03-23,9846.66,9897.72,9593.85,9671.83,811300000,9671.83
1999-03-24,9702.08,9803.09,9547.23,9666.84,761900000,9666.84
1999-03-25,9735.66,9916.59,9666.28,9836.39,784200000,9836.39
1999-03-26,9795.88,9923.53,9700.69,9822.24,707200000,9822.24
1999-03-29,9879.41,10089.48,9837.78,10006.78,747900000,10006.78
1999-03-30,10003.84,10035.36,9812.53,9913.26,729000000,9913.26
1999-03-31,9968.21,10025.10,9744.82,9786.16,924300000,9786.16
1999-04-01,9825.29,9927.69,9707.91,9832.51,703000000,9832.51
1999-04-05,9893.84,10080.87,9826.40,10007.33,695800000,10007.33
1999-04-06,9985.69,10097.25,9862.48,9963.49,787500000,9963.49
1999-04-07,10023.43,10166.62,9859.98,10085.31,816400000,10085.31
1999-04-08,10083.93,10282.62,9980.69,10197.70,850500000,10197.70
1999-04-09,10166.62,10298.71,10035.09,10173.84,716100000,10173.84
1999-04-12,10094.19,10384.46,10042.02,10339.51,810800000,10339.51
1999-04-13,10340.62,10512.11,10239.33,10395.01,810900000,10395.01
1999-04-14,10436.91,10692.49,10196.87,10411.66,952000000,10411.66
1999-04-15,10411.66,10673.90,10201.31,10462.72,1089800000,10462.72
1999-04-16,10497.26,10632.90,10299.55,10493.89,1002300000,10493.89
1999-04-19,10566.07,10879.76,10284.39,10440.53,1214400000,10440.53
1999-04-20,10440.53,10610.06,10212.87,10448.55,985400000,10448.55
1999-04-21,10462.58,10702.56,10309.09,10581.42,920000000,10581.42
1999-04-22,10735.77,10896.42,10517.85,10727.18,927900000,10727.18
1999-04-23,10646.71,10858.34,10530.45,10689.67,744900000,10689.67
1999-04-26,10721.17,10854.33,10540.47,10718.59,712000000,10718.59
1999-04-27,10781.88,10977.46,10647.29,10831.71,891700000,10831.71
1999-04-28,10806.22,11050.77,10665.90,10845.45,951700000,10845.45
1999-04-29,10864.64,11052.49,10710.00,10878.38,1003600000,10878.38
1999-04-30,10933.94,11072.25,10603.76,10789.04,936500000,10789.04
1999-05-03,10788.75,11083.13,10701.12,11014.69,811400000,11014.69
1999-05-04,11012.11,11140.12,10787.32,10886.11,933100000,10886.11
1999-05-05,10902.72,11055.36,10711.15,10955.41,913500000,10955.41
1999-05-06,10909.02,11093.44,10730.33,10946.82,875400000,10946.82
1999-05-07,10967.16,11135.54,10838.29,11031.59,814900000,11031.59
1999-05-10,11029.25,11173.05,10876.38,11007.25,773300000,11007.25
1999-05-11,11059.65,11185.08,10882.11,11026.15,836100000,11026.15
1999-05-12,11002.38,11146.71,10759.54,11000.37,825500000,11000.37
1999-05-13,11087.71,11244.36,10931.36,11107.19,796900000,11107.19
1999-05-14,10950.26,11076.55,10787.03,10913.32,727800000,10913.32
1999-05-17,10864.35,10976.32,10677.64,10853.47,665500000,10853.47
1999-05-18,10895.94,11017.75,10678.86,10836.95,753400000,10836.95
1999-05-19,10836.67,10988.85,10722.81,10887.39,801100000,10887.39
1999-05-20,10892.40,11020.70,10773.83,10866.74,752200000,10866.74
1999-05-21,10879.13,10974.69,10728.12,10829.28,686600000,10829.28
1999-05-24,10829.87,10924.26,10568.85,10654.67,754700000,10654.67
1999-05-25,10651.73,10818.96,10494.52,10531.09,826700000,10531.09
1999-05-26,10580.94,10818.08,10416.06,10702.16,870800000,10702.16
1999-05-27,10643.04,10734.21,10372.96,10466.93,811400000,10466.93
1999-05-28,10489.56,10690.07,10389.94,10559.74,649960000,10559.74
1999-06-01,10549.08,10717.20,10334.42,10596.26,683800000,10596.26
1999-06-02,10591.82,10694.09,10388.24,10577.89,728000000,10577.89
1999-06-03,10629.18,10767.86,10515.52,10663.69,719600000,10663.69
1999-06-04,10702.64,10892.60,10558.26,10799.84,694500000,10799.84
1999-06-07,10805.20,11016.40,10718.47,10909.38,664300000,10909.38
1999-06-08,10878.35,10954.66,10671.93,10765.64,685900000,10765.64
1999-06-09,10780.84,10871.39,10602.59,10690.29,662000000,10690.29
1999-06-10,10621.58,10736.20,10452.52,10621.27,716500000,10621.27
1999-06-11,10619.69,10744.11,10386.98,10490.51,698200000,10490.51
1999-06-14,10490.83,10691.24,10414.52,10563.33,669400000,10563.33
1999-06-15,10612.09,10740.00,10500.01,10594.99,696600000,10594.99
1999-06-16,10709.92,10883.74,10608.92,10784.95,806800000,10784.95
1999-06-17,10732.71,10936.61,10642.80,10841.63,700300000,10841.63
1999-06-18,10885.00,10978.09,10751.39,10855.56,914500000,10855.56
1999-06-21,10865.06,10960.36,10684.91,10815.98,686600000,10815.98
1999-06-22,10768.49,10879.94,10639.63,10721.63,716500000,10721.63
1999-06-23,10702.32,10791.29,10542.75,10666.86,731800000,10666.86
1999-06-24,10620.32,10736.83,10404.07,10534.83,690400000,10534.83
1999-06-25,10586.44,10719.42,10477.21,10552.56,623460000,10552.56
1999-06-28,10633.93,10792.24,10535.15,10655.15,652910000,10655.15
1999-06-29,10673.83,10855.56,10589.61,10815.35,820100000,10815.35
1999-06-30,10805.22,11120.24,10657.36,10970.80,1117000000,10970.80
1999-07-01,10972.39,11156.65,10841.63,11066.42,843400000,11066.42
1999-07-02,11089.53,11205.41,10995.50,11139.24,613570000,11139.24
1999-07-06,11119.93,11291.21,11021.78,11135.12,722900000,11135.12
1999-07-07,11129.74,11268.42,11008.16,11187.36,791200000,11187.36
1999-07-08,11118.66,11290.58,10985.68,11126.89,830600000,11126.89
1999-07-09,11142.72,11284.25,11050.59,11193.70,701000000,11193.70
1999-07-12,11234.22,11314.64,11087.95,11200.98,685300000,11200.98
1999-07-13,11106.31,11277.60,11013.55,11175.02,736000000,11175.02
1999-07-14,11202.24,11289.95,11051.86,11148.10,756100000,11148.10
1999-07-15,11200.03,11313.37,11072.75,11186.41,818800000,11186.41
1999-07-16,11188.63,11300.08,11069.27,11209.84,714100000,11209.84
1999-07-19,11209.84,11321.61,11069.90,11187.68,642330000,11187.68
1999-07-20,11130.06,11245.62,10914.13,10996.13,754800000,10996.13
1999-07-21,10998.94,11142.72,10865.69,11002.78,785500000,11002.78
1999-07-22,11002.78,11140.51,10796.67,10969.22,771700000,10969.22
1999-07-23,10979.67,11069.59,10813.77,10910.96,630580000,10910.96
1999-07-26,10910.96,11014.50,10748.86,10863.16,613450000,10863.16
1999-07-27,10863.16,11079.40,10834.35,10979.04,723800000,10979.04
1999-07-28,10979.04,11090.48,10851.13,10972.07,690900000,10972.07
1999-07-29,10920.15,10920.15,10672.24,10791.29,770100000,10791.29
1999-07-30,10791.29,10897.98,10594.99,10655.15,736800000,10655.15
1999-08-02,10654.83,10849.23,10551.30,10645.96,649550000,10645.96
1999-08-03,10645.96,10812.82,10538.00,10677.31,739600000,10677.31
1999-08-04,10675.66,10901.78,10585.17,10674.77,789300000,10674.77
1999-08-05,10675.41,10876.77,10509.19,10793.82,859300000,10793.82
1999-08-06,10792.58,10896.08,10584.54,10714.03,698900000,10714.03
1999-08-09,10714.03,10854.61,10571.56,10707.70,684300000,10707.70
1999-08-10,10704.22,10812.82,10487.34,10655.15,836200000,10655.15
1999-08-11,10650.59,10878.99,10596.26,10787.80,792300000,10787.80
1999-08-12,10785.65,10967.64,10688.07,10789.39,745600000,10789.39
1999-08-13,10822.00,11049.64,10822.00,10973.65,691700000,10973.65
1999-08-16,10980.11,11105.05,10853.98,11046.79,583550000,11046.79
1999-08-17,11049.64,11180.08,10963.52,11117.08,691500000,11117.08
1999-08-18,11109.66,11153.49,10913.50,10991.38,682800000,10991.38
1999-08-19,10988.85,11037.29,10809.65,10963.84,684200000,10963.84
1999-08-20,10963.84,11155.07,10916.35,11100.61,661200000,11100.61
1999-08-23,11099.66,11344.09,11087.95,11299.76,682600000,11299.76
1999-08-24,11297.54,11404.87,11135.76,11283.30,732700000,11283.30
1999-08-25,11282.38,11428.94,11106.31,11326.04,864600000,11326.04
1999-08-26,11326.04,11393.48,11133.86,11198.45,719000000,11198.45
1999-08-27,11198.45,11295.33,11021.14,11090.17,570050000,11090.17
1999-08-30,11087.69,11176.60,10869.81,10914.13,597900000,10914.13
1999-08-31,10909.70,11079.08,10725.43,10829.28,861700000,10829.28
1999-09-01,10828.44,11013.55,10784.32,10937.88,708200000,10937.88
1999-09-02,10923.95,10923.95,10669.71,10843.21,687100000,10843.21
1999-09-03,10922.36,11155.70,10922.36,11078.45,663200000,11078.45
1999-09-07,11079.08,11191.80,10910.65,11034.13,715300000,11034.13
1999-09-08,11034.13,11164.89,10898.62,11036.34,791200000,11036.34
1999-09-09,11031.28,11172.17,10900.83,11079.40,773900000,11079.40
1999-09-10,11087.00,11218.39,10965.74,11028.43,808500000,11028.43
1999-09-13,11027.40,11146.52,10886.90,11030.33,657900000,11030.33
1999-09-14,11028.74,11061.04,10815.67,10910.33,734500000,10910.33
1999-09-15,10910.40,11049.96,10757.41,10801.42,787300000,10801.42
1999-09-16,10795.77,10876.46,10592.46,10737.46,739000000,10737.46
1999-09-17,10745.38,10946.74,10690.61,10803.63,861900000,10803.63
1999-09-20,10801.87,10918.88,10715.93,10823.90,568000000,10823.90
1999-09-21,10822.95,10822.95,10517.10,10598.47,817300000,10598.47
1999-09-22,10599.42,10688.39,10407.56,10524.07,822200000,10524.07
1999-09-23,10524.07,10643.75,10260.33,10318.59,890800000,10318.59
1999-09-24,10311.94,10428.14,10128.63,10279.33,872800000,10279.33
1999-09-27,10279.33,10498.74,10201.76,10303.39,780600000,10303.39
1999-09-28,10300.51,10386.03,10055.17,10275.53,885400000,10275.53
1999-09-29,10274.27,10408.51,10119.76,10213.48,856000000,10213.48
1999-09-30,10214.11,10456.32,10156.85,10336.95,1017600000,10336.95
1999-10-01,10335.69,10425.92,10108.05,10273.00,896200000,10273.00
1999-10-04,10274.58,10538.32,10220.44,10401.23,803300000,10401.23
1999-10-05,10401.23,10578.21,10250.20,10400.59,965700000,10400.59
1999-10-06,10399.77,10655.46,10340.75,10588.34,895200000,10588.34
1999-10-07,10588.34,10687.12,10430.99,10537.05,827800000,10537.05
1999-10-08,10534.52,10743.48,10423.71,10649.76,897300000,10649.76
1999-10-11,10649.76,10781.16,10545.60,10648.18,655900000,10648.18
1999-10-12,10648.81,10659.58,10366.08,10417.06,778300000,10417.06
1999-10-13,10412.31,10495.89,10173.58,10232.16,821500000,10232.16
1999-10-14,10230.89,10416.74,10071.64,10286.61,892300000,10286.61
1999-10-15,10286.61,10286.61,9911.43,10019.71,912600000,10019.71
1999-10-18,10018.45,10221.08,9884.20,10116.28,818700000,10116.28
1999-10-19,10117.54,10418.01,10093.80,10204.93,905700000,10204.93
1999-10-20,10203.31,10485.13,10144.46,10392.36,928800000,10392.36
1999-10-21,10390.71,10414.52,10047.57,10297.69,1012500000,10297.69
1999-10-22,10581.69,10581.69,10301.18,10470.25,959200000,10470.25
1999-10-25,10468.98,10518.37,10225.82,10349.93,777000000,10349.93
1999-10-26,10350.88,10486.39,10208.73,10302.13,878300000,10302.13
1999-10-27,10302.76,10515.21,10172.32,10394.89,950100000,10394.89
1999-10-28,10397.67,10726.70,10397.67,10622.53,1135100000,10622.53
1999-10-29,10629.18,10883.10,10580.11,10729.86,1120500000,10729.86
1999-11-01,10730.78,10828.96,10568.08,10648.51,861000000,10648.51
1999-11-02,10653.71,10816.11,10508.14,10581.84,904500000,10581.84
1999-11-03,10582.54,10759.22,10485.50,10609.06,914400000,10609.06
1999-11-04,10612.42,10817.95,10523.43,10639.64,981700000,10639.64
1999-11-05,10639.95,10885.53,10636.59,10704.48,1007300000,10704.48
1999-11-08,10668.42,10838.74,10548.20,10718.85,806800000,10718.85
1999-11-09,10715.10,10806.02,10506.61,10617.32,854300000,10617.32
1999-11-10,10611.94,10713.04,10449.42,10597.74,984700000,10597.74
1999-11-11,10603.25,10716.71,10485.20,10595.30,891300000,10595.30
1999-11-12,10593.51,10845.16,10513.03,10769.32,900200000,10769.32
1999-11-15,10764.73,10899.22,10626.80,10760.75,795700000,10760.75
1999-11-16,10762.89,10992.88,10691.94,10932.33,942200000,10932.33
1999-11-17,10929.00,11040.90,10774.21,10883.09,960000000,10883.09
1999-11-18,10887.67,11147.02,10859.92,11035.70,1022800000,11035.70
1999-11-19,11033.25,11146.41,10871.77,11003.89,893800000,11003.89
1999-11-22,11008.78,11195.34,10887.67,11089.52,873500000,11089.52
1999-11-23,11090.29,11178.83,10899.60,10995.63,926100000,10995.63
1999-11-24,11000.22,11131.12,10859.23,11008.17,734800000,11008.17
1999-11-26,11007.26,11115.83,10938.44,10988.91,312120000,10988.91
1999-11-29,10985.73,11059.25,10813.97,10947.92,866100000,10947.92
1999-11-30,10945.49,11142.13,10785.22,10877.81,951500000,10877.81
1999-12-01,10876.47,11111.24,10798.07,10998.39,884000000,10998.39
1999-12-02,10995.02,11183.72,10896.24,11039.06,900700000,11039.06
1999-12-03,11046.10,11423.50,11046.10,11286.18,1006400000,11286.18
1999-12-06,11286.79,11412.79,11100.53,11225.01,916800000,11225.01
1999-12-07,11221.65,11351.32,10993.49,11106.65,1085800000,11106.65
1999-12-08,11107.26,11273.33,10957.41,11068.12,957000000,11068.12
1999-12-09,11073.62,11327.46,10962.60,11134.79,1122100000,11134.79
1999-12-10,11137.85,11358.66,11042.12,11224.70,987200000,11224.70
1999-12-13,11217.46,11379.46,11024.38,11192.59,977600000,11192.59
1999-12-14,11195.34,11336.33,11027.13,11160.17,1027800000,11160.17
1999-12-15,11158.78,11400.48,11014.60,11225.32,1033900000,11225.32
1999-12-16,11224.40,11396.89,11016.13,11244.89,1070300000,11244.89
1999-12-17,11259.26,11497.20,11103.59,11257.43,1349800000,11257.43
1999-12-20,11254.50,11417.38,11026.22,11144.27,904600000,11144.27
1999-12-21,11142.43,11336.03,10973.61,11200.54,963500000,11200.54
1999-12-22,11199.45,11375.17,11075.76,11203.60,850000000,11203.60
1999-12-23,11202.07,11506.38,11202.07,11405.76,728600000,11405.76
1999-12-27,11410.65,11603.02,11253.15,11391.08,722600000,11391.08
1999-12-28,11389.24,11613.72,11302.08,11476.71,655400000,11476.71
1999-12-29,11472.88,11658.68,11367.53,11484.66,567860000,11484.66
1999-12-30,11484.36,11640.33,11388.94,11452.86,554680000,11452.86
1999-12-31,11453.48,11598.26,11368.05,11497.12,374050000,11497.12
2000-01-03,11501.85,11641.07,11180.98,11357.51,931800000,11357.51
2000-01-04,11349.75,11358.44,10907.03,10997.93,1009000000,10997.93
2000-01-05,10989.37,11337.65,10862.66,11122.65,1085500000,11122.65
2000-01-06,11113.37,11447.79,10963.18,11253.26,1092300000,11253.26
2000-01-07,11247.06,11655.65,11168.26,11522.56,1225200000,11522.56
2000-01-10,11532.48,11765.17,11427.00,11572.20,1064800000,11572.20
2000-01-11,11568.47,11748.11,11398.30,11511.08,1014000000,11511.08
2000-01-12,11506.73,11751.83,11385.74,11551.10,974600000,11551.10
2000-01-13,11558.24,11761.14,11421.42,11582.43,1030400000,11582.43
2000-01-14,11619.35,11908.50,11506.42,11722.98,1085900000,11722.98
2000-01-18,11719.19,11834.67,11397.22,11560.72,1056700000,11560.72
2000-01-19,11535.24,11710.57,11320.28,11489.36,1087800000,11489.36
2000-01-20,11490.29,11654.72,11194.32,11351.30,1100700000,11351.30
2000-01-21,11356.26,11513.87,11113.65,11251.71,1209800000,11251.71
2000-01-24,11251.94,11501.15,10849.01,11008.17,1115800000,11008.17
2000-01-25,11010.96,11228.75,10779.83,11029.89,1073700000,11029.89
2000-01-26,11025.85,11280.87,10870.73,11032.99,1117300000,11032.99
2000-01-27,11035.55,11274.36,10818.30,11028.02,1129500000,11028.02
2000-01-28,11024.92,11115.20,10649.21,10738.87,1095800000,10738.87
2000-01-31,10735.77,11059.67,10610.43,10940.53,993800000,10940.53
2000-02-01,10937.74,11187.18,10798.44,11041.05,981000000,11041.05
2000-02-02,11037.64,11228.44,10876.00,11003.20,1038600000,11003.20
2000-02-03,11010.48,11207.97,10799.68,11013.44,1146500000,11013.44
2000-02-04,11014.37,11200.83,10847.54,10963.80,1045100000,10963.80
2000-02-07,10965.97,11097.52,10732.67,10905.79,918100000,10905.79
2000-02-08,10904.26,11139.40,10826.67,10957.60,1047700000,10957.60
2000-02-09,10948.82,11016.54,10647.97,10699.16,1050500000,10699.16
2000-02-10,10697.92,10853.67,10491.30,10643.63,1058800000,10643.63
2000-02-11,10638.64,10763.38,10301.12,10425.21,1025700000,10425.21
2000-02-14,10431.65,10674.96,10327.56,10519.84,927300000,10519.84
2000-02-15,10520.15,10821.09,10377.44,10718.09,1092100000,10718.09
2000-02-16,10711.82,10831.64,10468.65,10561.41,1018800000,10561.41
2000-02-17,10565.76,10768.66,10348.66,10514.57,1034800000,10514.57
2000-02-18,10514.57,10562.34,10129.24,10219.52,1042300000,10219.52
2000-02-22,10219.83,10446.62,10011.66,10304.84,980000000,10304.84
2000-02-23,10294.82,10443.21,10077.74,10225.73,993700000,10225.73
2000-02-24,10242.48,10321.90,9877.94,10092.63,1215000000,10092.63
2000-02-25,10090.77,10196.02,9767.80,9862.12,1065200000,9862.12
2000-02-28,9854.66,10228.52,9760.36,10038.65,1026500000,10038.65
2000-02-29,10039.58,10332.14,9926.65,10128.31,1204300000,10128.31
2000-03-01,10128.11,10355.72,9935.96,10137.93,1274100000,10137.93
2000-03-02,10135.44,10361.61,9986.53,10164.92,1198600000,10164.92
2000-03-03,10171.12,10581.89,10148.16,10367.20,1150300000,10367.20
2000-03-06,10358.96,10518.91,10038.65,10170.50,1029000000,10170.50
2000-03-07,10197.61,10208.66,9651.77,9796.03,1314100000,9796.03
2000-03-08,9800.69,10037.41,9611.75,9856.53,1203000000,9856.53
2000-03-09,9855.29,10097.28,9667.28,10010.73,1123000000,10010.73
2000-03-10,10008.55,10211.77,9792.93,9928.82,1138800000,9928.82
2000-03-13,9911.22,10111.25,9670.07,9947.13,1016100000,9947.13
2000-03-14,9957.67,10149.41,9747.33,9811.24,1094000000,9811.24
2000-03-15,9808.15,10294.60,9676.90,10131.41,1302800000,10131.41
2000-03-16,10139.58,10716.23,10139.58,10630.60,1482300000,10630.60
2000-03-17,10629.98,10849.32,10399.15,10595.23,1295100000,10595.23
2000-03-20,10594.75,10866.08,10456.86,10680.24,920800000,10680.24
2000-03-21,10680.24,11012.20,10515.50,10907.34,1065900000,10907.34
2000-03-22,10916.96,11054.71,10671.86,10866.70,1075000000,10866.70
2000-03-23,10884.38,11224.72,10737.63,11119.86,1078300000,11119.86
2000-03-24,11107.45,11311.28,10901.44,11112.72,1052200000,11112.72
2000-03-27,11093.25,11274.98,10881.90,11025.85,901000000,11025.85
2000-03-28,11023.68,11192.76,10804.65,10936.11,959100000,10936.11
2000-03-29,10939.05,11214.48,10792.24,11018.72,1061900000,11018.72
2000-03-30,11008.17,11258.23,10796.58,10980.25,1193400000,10980.25
2000-03-31,10993.28,11244.58,10801.23,10921.92,1227400000,10921.92
2000-04-03,10863.28,11344.17,10821.71,11221.93,1021700000,11221.93
2000-04-04,11225.34,11531.24,10682.72,11164.84,1515460000,11164.84
2000-04-05,11163.29,11326.79,10894.00,11033.92,1110300000,11033.92
2000-04-06,11029.56,11303.83,10921.07,11114.27,1008000000,11114.27
2000-04-07,11122.03,11317.79,10932.78,11111.48,891600000,11111.48
2000-04-10,11114.89,11404.35,10955.43,11186.56,853700000,11186.56
2000-04-11,11180.98,11459.58,11024.22,11287.08,971400000,11287.08
2000-04-12,11283.05,11600.43,11026.47,11125.13,1175900000,11125.13
2000-04-13,11132.58,11290.80,10806.51,10923.55,1032000000,10923.55
2000-04-14,10922.85,10922.85,10173.92,10305.77,1279700000,10305.77
2000-04-17,10303.29,10721.50,10128.62,10582.51,1204700000,10582.51
2000-04-18,10584.02,10941.78,10424.90,10767.42,1109400000,10767.42
2000-04-19,10748.97,10909.20,10503.40,10674.96,1001400000,10674.96
2000-04-20,10668.19,10941.47,10582.51,10844.05,896200000,10844.05
2000-04-24,10822.33,11060.29,10579.10,10906.10,868700000,10906.10
2000-04-25,10916.65,11265.67,10764.62,11124.82,1071100000,11124.82
2000-04-26,11127.92,11246.75,10816.44,10945.50,999600000,10945.50
2000-04-27,10941.91,11024.61,10650.14,10888.10,1111000000,10888.10
2000-04-28,10892.76,11005.07,10632.46,10733.91,984600000,10733.91
2000-05-01,10749.42,11001.34,10622.22,10811.78,966300000,10811.78
2000-05-02,10805.58,10932.47,10580.65,10731.12,1011500000,10731.12
2000-05-03,10732.21,10754.39,10345.17,10480.13,991600000,10480.13
2000-05-04,10478.89,10631.53,10293.05,10412.49,925800000,10412.49
2000-05-05,10409.70,10688.61,10312.91,10577.86,805500000,10577.86
2000-05-08,10571.31,10744.22,10400.40,10603.63,787600000,10603.63
2000-05-09,10607.54,10765.75,10435.96,10536.75,896600000,10536.75
2000-05-10,10533.09,10649.95,10169.77,10367.78,1006400000,10367.78
2000-05-11,10369.27,10676.88,10315.69,10545.97,953600000,10545.97
2000-05-12,10549.06,10780.37,10444.54,10609.37,858200000,10609.37
2000-05-15,10606.97,10902.36,10509.31,10807.78,854600000,10807.78
2000-05-16,10816.01,11086.72,10723.48,10934.57,955500000,10934.57
2000-05-17,10930.64,10947.25,10648.78,10769.74,820500000,10769.74
2000-05-18,10771.80,10938.34,10669.00,10777.28,807900000,10777.28
2000-05-19,10764.22,10821.83,10468.18,10626.85,853700000,10626.85
2000-05-22,10624.79,10718.00,10308.15,10542.55,869000000,10542.55
2000-05-23,10539.12,10671.74,10325.63,10422.27,869900000,10422.27
2000-05-24,10420.90,10679.53,10240.99,10535.35,1152300000,10535.35
2000-05-25,10529.87,10644.32,10207.75,10323.92,984500000,10323.92
2000-05-26,10322.89,10487.72,10163.20,10299.24,722600000,10299.24
2000-05-30,10302.31,10596.00,10287.94,10527.13,844200000,10527.13
2000-05-31,10528.28,10692.73,10377.37,10522.33,960500000,10522.33
2000-06-01,10532.27,10780.37,10422.95,10652.20,960100000,10652.20
2000-06-02,10660.09,11013.05,10600.46,10794.76,1162400000,10794.76
2000-06-05,10793.11,10951.79,10629.03,10815.30,838600000,10815.30
2000-06-06,10822.61,10916.97,10592.82,10735.57,950100000,10735.57
2000-06-07,10733.48,10974.07,10588.64,10812.86,854600000,10812.86
2000-06-08,10818.78,10887.72,10524.92,10668.72,854300000,10668.72
2000-06-09,10678.47,10848.38,10515.52,10614.06,786000000,10614.06
2000-06-12,10615.12,10757.60,10476.88,10564.21,774100000,10564.21
2000-06-13,10562.31,10751.86,10395.56,10621.84,935900000,10621.84
2000-06-14,10632.46,10860.84,10542.99,10687.95,929700000,10687.95
2000-06-15,10689.63,10889.48,10552.89,10714.82,1011400000,10714.82
2000-06-16,10717.76,10784.47,10393.44,10449.30,1250800000,10449.30
2000-06-19,10448.40,10733.56,10322.02,10557.84,921700000,10557.84
2000-06-20,10558.90,10632.09,10318.84,10435.16,1031500000,10435.16
2000-06-21,10446.83,10607.69,10312.48,10497.74,1009600000,10497.74
2000-06-22,10495.97,10596.73,10256.97,10376.12,1022700000,10376.12
2000-06-23,10376.47,10555.37,10283.13,10404.75,847600000,10404.75
2000-06-26,10403.69,10680.26,10365.15,10542.99,889000000,10542.99
2000-06-27,10541.58,10741.69,10384.60,10504.46,1042500000,10504.46
2000-06-28,10506.39,10712.70,10399.10,10527.79,1095100000,10527.79
2000-06-29,10523.90,10582.94,10279.24,10398.04,1110900000,10398.04
2000-06-30,10393.09,10626.79,10161.51,10447.89,1459700000,10447.89
2000-07-03,10450.36,10610.17,10353.66,10560.67,451900000,10560.67
2000-07-05,10538.23,10674.16,10362.33,10483.60,1019300000,10483.60
2000-07-06,10481.45,10644.11,10303.28,10481.47,947300000,10481.47
2000-07-07,10483.33,10742.04,10419.25,10635.98,931700000,10635.98
2000-07-10,10627.14,10792.25,10520.01,10646.58,838700000,10646.58
2000-07-11,10649.06,10877.46,10544.76,10727.19,980500000,10727.19
2000-07-12,10722.24,10930.84,10639.51,10783.76,1001200000,10783.76
2000-07-13,10774.92,10963.02,10643.40,10788.71,1026800000,10788.71
2000-07-14,10793.31,10935.44,10661.43,10812.75,960600000,10812.75
2000-07-17,10812.40,10969.38,10653.30,10804.27,906000000,10804.27
2000-07-18,10799.16,10895.57,10613.00,10739.92,908300000,10739.92
2000-07-19,10724.15,10907.15,10587.89,10696.08,909400000,10696.08
2000-07-20,10700.68,10980.34,10671.33,10843.87,1064600000,10843.87
2000-07-21,10843.51,10949.58,10614.06,10733.56,968300000,10733.56
2000-07-24,10731.44,10895.84,10545.47,10685.12,880300000,10685.12
2000-07-25,10689.28,10867.20,10557.49,10699.97,969400000,10699.97
2000-07-26,10689.36,10790.13,10447.18,10516.48,1235800000,10516.48
2000-07-27,10516.83,10745.93,10450.01,10586.13,1156400000,10586.13
2000-07-28,10594.97,10732.14,10367.28,10511.17,980000000,10511.17
2000-07-31,10514.29,10727.09,10374.00,10521.98,952600000,10521.98
2000-08-01,10523.81,10728.92,10428.58,10606.95,938700000,10606.95
2000-08-02,10609.15,10818.66,10514.29,10687.53,986300000,10687.53
2000-08-03,10679.37,10844.30,10518.68,10706.58,1095600000,10706.58
2000-08-04,10713.36,10873.97,10555.68,10767.75,956000000,10767.75
2000-08-07,10773.98,10973.23,10657.50,10867.01,854800000,10867.01
2000-08-08,10865.15,11083.11,10741.38,10976.89,992200000,10976.89
2000-08-09,10970.94,11097.03,10780.02,10905.83,1054000000,10905.83
2000-08-10,10901.06,11069.93,10779.47,10908.76,940800000,10908.76
2000-08-11,10905.98,11131.83,10841.37,11027.80,835500000,11027.80
2000-08-14,11027.07,11232.92,10928.91,11176.14,783800000,11176.14
2000-08-15,11175.05,11227.06,10965.54,11067.00,895900000,11067.00
2000-08-16,11068.83,11171.02,10888.62,11008.39,929800000,11008.39
2000-08-17,11010.95,11180.91,10899.24,11055.64,922400000,11055.64
2000-08-18,11051.20,11180.54,10933.30,11046.48,821400000,11046.48
2000-08-21,11058.85,11193.73,10945.39,11079.81,731600000,11079.81
2000-08-22,11082.20,11274.67,11000.33,11139.15,818800000,11139.15
2000-08-23,11130.55,11253.06,10990.44,11144.65,871000000,11144.65
2000-08-24,11143.91,11302.51,11009.12,11182.74,837100000,11182.74
2000-08-25,11180.54,11301.41,11073.59,11192.63,685600000,11192.63
2000-08-28,11194.48,11410.44,11123.35,11252.84,733600000,11252.84
2000-08-29,11249.27,11356.42,11100.79,11215.10,795600000,11215.10
2000-08-30,11209.01,11282.06,11034.57,11103.01,818400000,11103.01
2000-08-31,11105.23,11415.99,11040.85,11215.10,1056600000,11215.10
2000-09-01,11219.54,11406.74,11130.01,11238.78,767700000,11238.78
2000-09-05,11221.76,11382.69,11094.50,11260.61,838500000,11260.61
2000-09-06,11253.58,11518.83,11186.25,11310.64,995100000,11310.64
2000-09-07,11316.01,11444.84,11124.83,11259.87,985500000,11259.87
2000-09-08,11261.72,11381.95,11059.72,11220.65,961000000,11220.65
2000-09-11,11219.54,11367.15,11043.07,11195.49,899300000,11195.49
2000-09-12,11197.71,11351.98,11015.70,11233.23,991200000,11233.23
2000-09-13,11225.03,11350.87,11020.14,11182.18,1068300000,11182.18
2000-09-14,11189.58,11285.39,10986.47,11087.47,1014000000,11087.47
2000-09-15,11087.84,11203.26,10857.73,10927.00,1268400000,10927.00
2000-09-18,10926.42,11053.80,10693.84,10808.52,962500000,10808.52
2000-09-19,10812.22,10960.95,10645.38,10789.29,1024900000,10789.29
2000-09-20,10794.47,10906.93,10500.35,10687.92,1104000000,10687.92
2000-09-21,10680.52,10902.12,10548.08,10765.52,1105400000,10765.52
2000-09-22,10678.30,10936.53,10505.16,10847.37,1185500000,10847.37
2000-09-25,10847.37,11039.47,10664.24,10808.15,982400000,10808.15
2000-09-26,10806.30,10915.44,10499.61,10631.32,1106600000,10631.32
2000-09-27,10634.45,10821.10,10439.31,10628.36,1174700000,10628.36
2000-09-28,10629.84,10948.00,10539.48,10824.06,1206200000,10824.06
2000-09-29,10821.40,10923.21,10552.15,10650.92,1197100000,10650.92
2000-10-02,10659.06,10876.23,10479.27,10700.13,1051200000,10700.13
2000-10-03,10709.84,10976.11,10561.03,10719.74,1098100000,10719.74
2000-10-04,10723.33,10972.41,10596.54,10784.48,1167400000,10784.48
2000-10-05,10783.72,10940.23,10570.28,10724.92,1176100000,10724.92
2000-10-06,10726.76,10871.42,10440.05,10596.54,1150100000,10596.54
2000-10-09,10596.91,10762.10,10438.94,10568.43,716600000,10568.43
2000-10-10,10569.17,10744.52,10377.16,10524.40,1044000000,10524.40
2000-10-11,10521.07,10647.23,10228.44,10413.79,1387500000,10413.79
2000-10-12,10424.14,10462.25,9873.66,10034.58,1388600000,10034.58
2000-10-13,10031.62,10325.37,9883.27,10192.18,1223900000,10192.18
2000-10-16,10184.78,10428.95,10033.84,10238.80,1005400000,10238.80
2000-10-17,10242.87,10402.32,9924.34,10089.71,1161500000,10089.71
2000-10-18,10085.99,10171.47,9571.40,9975.02,1441700000,9975.02
2000-10-19,10014.61,10317.23,9901.77,10142.98,1297900000,10142.98
2000-10-20,10141.13,10406.76,9925.82,10226.59,1177400000,10226.59
2000-10-23,10230.29,10496.28,10078.24,10271.72,1046800000,10271.72
2000-10-24,10273.57,10583.96,10136.69,10393.07,1158600000,10393.07
2000-10-25,10395.66,10563.99,10170.08,10326.48,1315600000,10326.48
2000-10-26,10330.18,10563.25,10128.18,10380.12,1303800000,10380.12
2000-10-27,10381.60,10696.43,10296.70,10590.62,1086300000,10590.62
2000-10-30,10588.06,10944.98,10506.25,10835.77,1186500000,10835.77
2000-10-31,10835.39,11108.79,10681.06,10971.14,1366400000,10971.14
2000-11-01,10966.21,11103.10,10736.42,10899.47,1206800000,10899.47
2000-11-02,10903.17,11071.06,10731.49,10880.51,1167700000,10880.51
2000-11-03,10883.17,10996.17,10650.72,10817.95,997700000,10817.95
2000-11-06,10820.60,11092.10,10741.73,10977.21,930900000,10977.21
2000-11-07,10978.72,11105.75,10825.15,10952.18,880900000,10952.18
2000-11-08,10954.34,11152.02,10779.27,10907.06,909300000,10907.06
2000-11-09,10902.11,10989.34,10576.40,10834.25,1111000000,10834.25
2000-11-10,10813.78,10886.20,10497.53,10602.95,962500000,10602.95
2000-11-13,10595.35,10701.54,10273.24,10517.25,1129300000,10517.25
2000-11-14,10528.25,10809.61,10484.64,10681.06,1118800000,10681.06
2000-11-15,10681.21,10863.83,10544.17,10707.60,1066800000,10707.60
2000-11-16,10705.33,10857.38,10536.30,10656.03,956300000,10656.03
2000-11-17,10657.13,10824.77,10462.55,10629.87,1070400000,10629.87
2000-11-20,10624.18,10707.22,10331.45,10462.65,955800000,10462.65
2000-11-21,10465.57,10676.13,10303.39,10494.50,1137100000,10494.50
2000-11-22,10484.26,10589.67,10251.06,10399.32,963200000,10399.32
2000-11-24,10403.87,10596.50,10354.20,10470.23,404870000,10470.23
2000-11-27,10479.33,10758.04,10411.08,10546.07,946100000,10546.07
2000-11-28,10537.86,10730.35,10356.47,10507.58,1028200000,10507.58
2000-11-29,10502.74,10746.66,10383.02,10629.11,402100000,10629.11
2000-11-30,10610.53,10690.16,10204.80,10414.49,1186530000,10414.49
2000-12-01,10416.76,10645.42,10238.54,10373.54,1195200000,10373.54
2000-12-04,10377.33,10701.35,10227.17,10560.95,1103000000,10560.95
2000-12-05,10576.78,11044.70,10504.36,10898.72,900300000,10898.72
2000-12-06,10896.14,10995.41,10513.84,10664.38,1399300000,10664.38
2000-12-07,10644.66,10791.40,10448.99,10617.36,1128000000,10617.36
2000-12-08,10632.14,10896.82,10534.69,10712.91,1358300000,10712.91
2000-12-11,10719.36,10931.33,10521.04,10725.80,1202400000,10725.80
2000-12-12,10722.77,10968.77,10582.09,10768.27,1083400000,10768.27
2000-12-13,10777.95,11002.23,10653.76,10794.44,1195100000,10794.44
2000-12-14,10794.82,10864.49,10508.53,10674.99,1061300000,10674.99
2000-12-15,10647.98,10706.84,10324.24,10434.96,156110000,10434.96
2000-12-18,10433.34,10783.82,10417.43,10645.42,1189900000,10645.42
2000-12-19,10643.14,10865.35,10441.41,10584.37,1324900000,10584.37
2000-12-20,10580.97,10604.08,10197.59,10318.93,1421600000,10318.93
2000-12-21,10314.38,10651.96,10158.16,10487.29,1449900000,10487.29
2000-12-22,10495.26,10772.07,10364.06,10635.56,1087100000,10635.56
2000-12-26,10638.21,10813.78,10479.71,10692.44,806500000,10692.44
2000-12-27,10690.10,10944.60,10551.00,10803.16,1092700000,10803.16
2000-12-28,10795.20,11009.44,10645.42,10868.76,1015300000,10868.76
2000-12-29,10868.76,11031.05,10675.75,10787.99,1035500000,10787.99
2001-01-02,10790.92,10916.98,10450.55,10646.15,1129400000,10646.15
2001-01-03,10637.42,11212.62,10367.19,10945.75,188070000,10945.75
2001-01-04,10944.94,11224.41,10672.58,10912.41,216940000,10912.41
2001-01-05,10912.81,10990.59,10492.84,10662.01,1430800000,10662.01
2001-01-08,10658.73,10818.98,10407.85,10621.35,1115500000,10621.35
2001-01-09,10625.21,10801.09,10387.12,10572.55,1191300000,10572.55
2001-01-10,10568.48,10728.30,10325.71,10604.27,1296500000,10604.27
2001-01-11,10600.20,10808.00,10400.94,10609.55,1411200000,10609.55
2001-01-12,10608.74,10743.75,10339.94,10525.38,1276000000,10525.38
2001-01-16,10525.78,10751.48,10362.72,10652.66,1205700000,10652.66
2001-01-17,10660.95,10817.35,10442.83,10584.34,1349100000,10584.34
2001-01-18,10584.57,10834.43,10466.01,10678.28,1445000000,10678.28
2001-01-19,10686.00,10792.14,10448.93,10587.59,1407800000,10587.59
2001-01-22,10581.90,10749.44,10371.66,10578.24,1164000000,10578.24
2001-01-23,10575.80,10773.94,10459.91,10649.81,1232600000,10649.81
2001-01-24,10651.85,10795.80,10483.49,10646.97,1309000000,10646.97
2001-01-25,10644.53,10882.42,10520.90,10729.52,1258000000,10729.52
2001-01-26,10727.08,10874.28,10506.26,10659.98,1098000000,10659.98
2001-01-29,10657.13,10832.56,10515.99,10702.19,1053100000,10702.19
2001-01-30,10702.19,10950.38,10609.77,10881.20,1149800000,10881.20
2001-01-31,10882.25,11072.28,10705.23,10887.36,1295300000,10887.36
2001-02-01,10884.82,11063.95,10759.85,10983.63,1118800000,10983.63
2001-02-02,10982.71,11093.01,10786.69,10864.10,1048400000,10864.10
2001-02-05,10860.44,11061.42,10759.98,10965.85,1013000000,10965.85
2001-02-06,10965.03,11117.80,10820.28,10957.42,1059600000,10957.42
2001-02-07,10948.95,11140.09,10794.29,10946.72,1158300000,10946.72
2001-02-08,10940.62,11080.42,10776.04,10880.55,1107200000,10880.55
2001-02-09,10878.51,10979.12,10682.77,10781.45,1075500000,10781.45
2001-02-12,10779.42,11024.92,10727.02,10946.77,1039100000,10946.77
2001-02-13,10950.18,11114.44,10774.98,10903.32,1075200000,10903.32
2001-02-14,10899.42,10989.61,10683.39,10795.41,1150300000,10795.41
2001-02-15,10800.65,11023.44,10694.43,10891.02,1153700000,10891.02
2001-02-16,10884.11,10946.11,10652.33,10799.82,1257200000,10799.82
2001-02-20,10800.23,10988.29,10612.25,10730.88,1112200000,10730.88
2001-02-21,10721.29,10828.48,10468.32,10526.58,1208500000,10526.58
2001-02-22,10527.80,10694.50,10278.93,10526.81,1365900000,10526.81
2001-02-23,10529.25,10595.01,10225.14,10441.90,1231300000,10441.90
2001-02-26,10447.59,10701.92,10347.59,10642.53,1130800000,10642.53
2001-02-27,10638.44,10787.29,10463.92,10636.88,1114100000,10636.88
2001-02-28,10639.32,10750.23,10374.62,10495.28,1225300000,10495.28
2001-03-01,10493.25,10605.23,10236.92,10450.14,1294900000,10450.14
2001-03-02,10438.04,10645.57,10239.81,10466.31,1294000000,10466.31
2001-03-05,10468.93,10659.52,10393.59,10562.30,929200000,10562.30
2001-03-06,10570.17,10759.40,10508.43,10591.22,1091800000,10591.22
2001-03-07,10591.86,10822.23,10524.76,10729.60,1132200000,10729.60
2001-03-08,10727.16,10940.45,10625.95,10858.25,1114100000,10858.25
2001-03-09,10850.11,10874.15,10520.42,10644.62,1085900000,10644.62
2001-03-12,10638.52,10638.63,10138.90,10208.25,1229000000,10208.25
2001-03-13,10206.89,10397.83,10021.60,10290.80,1360900000,10290.80
2001-03-14,10279.42,10279.42,9817.74,9973.46,1397400000,9973.46
2001-03-15,9982.92,10190.80,9887.68,10031.28,1259500000,10031.28
2001-03-16,10023.55,10119.44,9720.17,9823.41,1543560000,9823.41
2001-03-19,9820.05,10059.08,9720.94,9959.11,1126200000,9959.11
2001-03-20,9961.14,10130.45,9675.51,9720.76,1235900000,9720.76
2001-03-21,9717.46,9807.08,9391.42,9487.00,1346300000,9487.00
2001-03-22,9490.66,9565.40,9047.56,9389.48,1723950000,9389.48
2001-03-23,9395.58,9631.80,9249.63,9504.78,1364900000,9504.78
2001-03-26,9509.25,9820.50,9489.75,9687.53,1114000000,9687.53
2001-03-27,9687.93,10012.98,9584.29,9947.54,1314200000,9947.54
2001-03-28,9939.68,9939.68,9607.06,9785.35,1333400000,9785.35
2001-03-29,9784.94,9950.22,9583.67,9799.06,1234500000,9799.06
2001-03-30,9799.47,9998.49,9685.07,9878.78,1280800000,9878.78
2001-04-02,9877.16,10043.02,9638.35,9777.93,1204200000,9777.93
2001-04-03,9774.78,9779.74,9385.43,9485.71,1386100000,9485.71
2001-04-04,9480.95,9693.05,9303.48,9515.42,1425590000,9515.42
2001-04-05,9527.21,9969.92,9527.21,9918.05,1368000000,9918.05
2001-04-06,9913.94,9951.73,9600.91,9791.09,1266800000,9791.09
2001-04-09,9793.58,9999.35,9699.92,9845.15,1062800000,9845.15
2001-04-10,9850.35,10226.85,9850.35,10102.74,1349600000,10102.74
2001-04-11,10109.05,10246.59,9898.77,10013.47,1290300000,10013.47
2001-04-12,10013.08,10178.22,9862.71,10126.94,1102000000,10126.94
2001-04-16,10118.16,10282.38,9991.14,10158.56,913900000,10158.56
2001-04-17,10151.73,10286.61,9980.22,10216.73,1109600000,10216.73
2001-04-18,10226.88,10806.41,10215.69,10615.83,1918900000,10615.83
2001-04-19,10616.09,10768.28,10468.79,10693.71,1486800000,10693.71
2001-04-20,10690.33,10755.46,10445.43,10579.85,1338700000,10579.85
2001-04-23,10571.00,10669.71,10393.05,10532.23,1012600000,10532.23
2001-04-24,10529.75,10694.61,10401.45,10454.34,1216500000,10454.34
2001-04-25,10453.43,10675.95,10373.14,10625.20,1203600000,10625.20
2001-04-26,10633.01,10820.72,10533.98,10692.35,1345200000,10692.35
2001-04-27,10694.95,10894.60,10632.36,10810.05,1091300000,10810.05
2001-04-30,10814.41,10973.15,10666.13,10734.97,1226000000,10734.97
2001-05-01,10734.05,10966.07,10669.32,10898.34,1181300000,10898.34
2001-05-02,10902.77,11024.31,10726.77,10876.68,1342200000,10876.68
2001-05-03,10872.32,10911.06,10657.99,10796.65,1137900000,10796.65
2001-05-04,10793.20,10989.95,10638.48,10951.24,1082100000,10951.24
2001-05-07,10952.35,11059.51,10822.74,10935.17,949000000,10935.17
2001-05-08,10936.66,11001.66,10755.07,10883.51,1006300000,10883.51
2001-05-09,10875.96,10964.84,10739.78,10866.98,1132400000,10866.98
2001-05-10,10868.87,11049.39,10826.90,10910.44,1056700000,10910.44
2001-05-11,10908.30,10969.39,10716.16,10821.31,906200000,10821.31
2001-05-14,10819.55,10930.09,10730.74,10877.33,858200000,10877.33
2001-05-15,10877.46,10979.35,10752.73,10872.97,1071800000,10872.97
2001-05-16,10864.74,11258.21,10779.66,11215.92,1405300000,11215.92
2001-05-17,11218.65,11413.46,11104.34,11248.58,1355600000,11248.58
2001-05-18,11245.78,11374.87,11123.01,11301.74,1130800000,11301.74
2001-05-21,11299.14,11436.42,11149.82,11337.92,1174900000,11337.92
2001-05-22,11339.80,11411.63,11162.83,11257.24,1260400000,11257.24
2001-05-23,11257.76,11308.44,11033.16,11105.51,1134800000,11105.51
2001-05-24,11107.07,11248.19,10977.20,11122.42,1100700000,11122.42
2001-05-25,11122.03,11166.92,10949.01,11005.37,828100000,11005.37
2001-05-29,11004.66,11162.96,10913.44,11039.14,1026000000,11039.14
2001-05-30,11032.96,11089.89,10819.74,10872.64,1158600000,10872.64
2001-05-31,10873.23,11023.25,10798.53,10911.94,1226600000,10911.94
2001-06-01,10913.57,11063.61,10793.46,10990.41,1015000000,10990.41
2001-06-04,10991.77,11125.99,10898.80,11061.52,836500000,11061.52
2001-06-05,11061.39,11234.98,10973.10,11175.84,1116800000,11175.84
2001-06-06,11177.73,11236.68,10998.48,11070.24,1061900000,11070.24
2001-06-07,11069.58,11169.34,10940.11,11090.74,1089600000,11090.74
2001-06-08,11095.62,11096.46,10882.92,10977.00,726200000,10977.00
2001-06-11,10974.79,11038.56,10819.29,10922.09,870100000,10922.09
2001-06-12,10914.67,11009.93,10744.99,10948.38,1136500000,10948.38
2001-06-13,10942.00,11065.92,10817.21,10871.62,1063600000,10871.62
2001-06-14,10868.27,10874.91,10604.45,10690.13,1242900000,10690.13
2001-06-15,10690.13,10792.25,10495.69,10623.64,1635550000,10623.64
2001-06-18,10622.50,10781.45,10531.78,10645.38,1111600000,10645.38
2001-06-19,10654.30,10793.46,10514.74,10596.67,1184900000,10596.67
2001-06-20,10593.79,10770.88,10480.20,10647.33,1350100000,10647.33
2001-06-21,10646.39,10848.47,10512.67,10715.43,1546820000,10715.43
2001-06-22,10716.50,10753.27,10513.61,10604.59,1189200000,10604.59
2001-06-25,10607.88,10711.19,10417.93,10504.22,1050100000,10504.22
2001-06-26,10497.30,10600.90,10313.40,10472.48,1198900000,10472.48
2001-06-27,10470.35,10608.48,10351.10,10434.84,1162100000,10434.84
2001-06-28,10438.73,10736.43,10429.74,10566.21,1327300000,10566.21
2001-06-29,10565.27,10729.18,10374.32,10502.40,1832360000,10502.40
2001-07-02,10504.95,10707.24,10397.20,10593.72,1128300000,10593.72
2001-07-03,10588.89,10648.00,10479.99,10571.11,622110000,10571.11
2001-07-05,10566.23,10617.47,10403.57,10479.86,934900000,10479.86
2001-07-06,10476.73,10483.82,10176.26,10252.68,1056700000,10252.68
2001-07-09,10253.62,10389.91,10166.55,10299.40,1045700000,10299.40
2001-07-10,10300.82,10406.87,10104.06,10175.64,1263800000,10175.64
2001-07-11,10174.70,10355.83,10049.38,10241.02,1384100000,10241.02
2001-07-12,10269.31,10542.02,10249.58,10478.99,1394000000,10478.99
2001-07-13,10478.39,10615.42,10374.01,10539.06,1121700000,10539.06
2001-07-16,10537.98,10649.02,10374.55,10472.12,1039800000,10472.12
2001-07-17,10468.62,10683.76,10363.51,10606.39,1238100000,10606.39
2001-07-18,10594.54,10676.83,10374.55,10569.83,1316300000,10569.83
2001-07-19,10574.33,10758.14,10480.54,10610.00,1343500000,10610.00
2001-07-20,10606.19,10668.33,10456.25,10576.65,1170900000,10576.65
2001-07-23,10576.92,10644.73,10374.81,10424.42,986900000,10424.42
2001-07-24,10423.80,10469.40,10170.82,10241.12,1198700000,10241.12
2001-07-25,10241.75,10466.28,10159.34,10405.67,1280700000,10405.67
2001-07-26,10403.46,10498.73,10237.46,10455.63,1213900000,10455.63
2001-07-27,10451.89,10516.38,10316.27,10416.67,1015300000,10416.67
2001-07-30,10418.68,10513.26,10301.05,10401.72,909100000,10401.72
2001-07-31,10403.18,10639.40,10364.84,10522.81,1129200000,10522.81
2001-08-01,10527.38,10659.33,10423.31,10510.01,1340300000,10510.01
2001-08-02,10513.47,10663.07,10454.53,10551.18,1218300000,10551.18
2001-08-03,10550.01,10592.98,10381.10,10512.78,939900000,10512.78
2001-08-06,10504.13,10549.59,10337.23,10401.31,811700000,10401.31
2001-08-07,10399.03,10520.11,10324.50,10458.74,1012000000,10458.74
2001-08-08,10456.18,10509.80,10245.68,10293.50,1124600000,10293.50
2001-08-09,10291.15,10361.52,10160.51,10298.56,1104200000,10298.56
2001-08-10,10296.89,10473.34,10164.67,10416.25,960900000,10416.25
2001-08-13,10411.90,10504.82,10314.95,10415.91,837600000,10415.91
2001-08-14,10416.95,10513.68,10333.29,10412.17,964600000,10412.17
2001-08-15,10407.05,10530.36,10289.01,10345.95,1065600000,10345.95
2001-08-16,10342.10,10460.82,10198.15,10392.52,1055400000,10392.52
2001-08-17,10385.46,10418.68,10143.49,10240.78,974300000,10240.78
2001-08-20,10239.33,10388.23,10146.05,10320.07,897100000,10320.07
2001-08-21,10320.07,10436.39,10132.92,10174.14,1041600000,10174.14
2001-08-22,10170.30,10340.76,10099.07,10276.90,1110800000,10276.90
2001-08-23,10276.41,10357.09,10142.66,10229.15,986200000,10229.15
2001-08-24,10232.48,10487.52,10190.34,10423.17,1043600000,10423.17
2001-08-27,10422.76,10498.03,10334.88,10382.35,842600000,10382.35
2001-08-28,10382.56,10405.88,10175.60,10222.03,987100000,10222.03
2001-08-29,10224.45,10292.60,10030.43,10090.90,963700000,10090.90
2001-08-30,10077.07,10149.10,9829.35,9919.58,1157000000,9919.58
2001-08-31,9918.96,10072.22,9846.72,9949.75,920100000,9949.75
2001-09-04,9946.98,10238.50,9858.34,9997.49,1178300000,9997.49
2001-09-05,9998.12,10140.79,9820.98,10033.27,1384500000,10033.27
2001-09-06,10028.35,10053.73,9762.03,9840.84,1359700000,9840.84
2001-09-07,9841.25,9842.08,9507.04,9605.85,1424300000,9605.85
2001-09-10,9603.36,9740.44,9431.07,9605.51,1276600000,9605.51
2001-09-17,9294.55,9294.55,8755.46,8920.70,2330830000,8920.70
2001-09-18,8922.70,9126.89,8743.91,8903.40,1650410000,8903.40
2001-09-19,8903.54,8990.37,8453.01,8759.13,2120550000,8759.13
2001-09-20,8375.72,8711.38,8304.45,8376.21,2004800000,8376.21
2001-09-21,8356.56,8484.22,7926.93,8235.81,2317300000,8235.81
2001-09-24,8242.32,8733.39,8242.32,8603.86,1746600000,8603.86
2001-09-25,8605.59,8778.23,8435.56,8659.97,1613800000,8659.97
2001-09-26,8660.06,8766.81,8457.37,8567.39,1519100000,8567.39
2001-09-27,8567.46,8757.47,8398.14,8681.42,1467000000,8681.42
2001-09-28,8679.07,8945.68,8633.75,8847.56,1727400000,8847.56
2001-10-01,8845.97,8931.70,8659.90,8836.83,1175600000,8836.83
2001-10-02,8836.69,9001.03,8737.61,8950.59,1289800000,8950.59
2001-10-03,8946.02,9193.32,8800.99,9123.78,1650600000,9123.78
2001-10-04,9127.24,9259.61,8982.28,9060.88,1609100000,9060.88
2001-10-05,9058.83,9208.41,8894.47,9119.77,1301700000,9119.77
2001-10-08,9115.75,9187.85,8937.86,9067.94,979000000,9067.94
2001-10-09,9066.56,9168.42,8927.34,9052.44,1227800000,9052.44
2001-10-10,9052.30,9305.97,8975.15,9240.86,1312400000,9240.86
2001-10-11,9242.63,9522.61,9204.04,9410.45,1704580000,9410.45
2001-10-12,9409.07,9426.30,9146.34,9344.16,1331400000,9344.16
2001-10-15,9340.84,9417.51,9181.07,9347.62,1024700000,9347.62
2001-10-16,9346.31,9479.37,9239.68,9384.23,1210500000,9384.23
2001-10-17,9389.76,9539.22,9199.89,9232.97,1452200000,9232.97
2001-10-18,9230.75,9310.33,9061.02,9163.22,1262900000,9163.22
2001-10-19,9162.81,9278.36,9027.74,9204.11,1294900000,9204.11
2001-10-22,9203.91,9438.75,9101.08,9377.03,1105700000,9377.03
2001-10-23,9379.17,9499.78,9249.02,9340.08,1317300000,9340.08
2001-10-24,9341.40,9456.40,9218.29,9345.62,1336200000,9345.62
2001-10-25,9342.29,9491.48,9143.09,9462.90,1364400000,9462.90
2001-10-26,9462.28,9626.54,9369.35,9545.17,1244500000,9545.17
2001-10-29,9543.37,9543.37,9232.83,9269.50,1106100000,9269.50
2001-10-30,9264.52,9265.34,9011.96,9121.98,1297400000,9121.98
2001-10-31,9123.64,9281.68,9018.26,9075.14,1352500000,9075.14
2001-11-01,9087.45,9320.77,8987.61,9263.90,1317400000,9263.90
2001-11-02,9264.52,9406.93,9152.91,9323.54,1121900000,9323.54
2001-11-05,9326.59,9534.58,9326.59,9441.03,1267700000,9441.03
2001-11-06,9437.09,9627.44,9315.79,9591.12,1356000000,9591.12
2001-11-07,9584.68,9695.67,9457.99,9554.37,1411300000,9554.37
2001-11-08,9558.39,9765.00,9506.91,9587.52,1517500000,9587.52
2001-11-09,9586.96,9692.35,9478.75,9608.00,1093800000,9608.00
2001-11-12,9606.13,9642.25,9347.76,9554.37,991600000,9554.37
2001-11-13,9551.43,9811.29,9551.43,9750.95,1370100000,9750.95
2001-11-14,9751.13,9943.18,9683.97,9823.61,1443400000,9823.61
2001-11-15,9824.65,9967.46,9745.43,9872.39,1454500000,9872.39
2001-11-16,9871.51,9967.94,9754.07,9866.99,1337400000,9866.99
2001-11-19,9870.45,10040.46,9826.96,9976.46,1316800000,9976.46
2001-11-20,9968.64,10023.37,9825.06,9901.38,1330200000,9901.38
2001-11-21,9894.19,9932.31,9746.45,9834.68,1029300000,9834.68
2001-11-23,9833.09,9983.24,9804.37,9959.71,410300000,9959.71
2001-11-26,9961.58,10054.58,9862.22,9982.75,1129800000,9982.75
2001-11-27,9980.33,10021.48,9776.07,9872.60,1288000000,9872.60
2001-11-28,9867.06,9889.13,9662.80,9711.86,1423700000,9711.86
2001-11-29,9710.34,9873.29,9629.72,9829.42,1375700000,9829.42
2001-11-30,9828.80,9945.80,9752.26,9851.56,1343600000,9851.56
2001-12-03,9848.93,9861.94,9651.87,9763.96,1202900000,9763.96
2001-12-04,9765.55,9937.29,9700.24,9893.84,1318500000,9893.84
2001-12-05,9891.35,10195.04,9875.92,10114.29,1765300000,10114.29
2001-12-06,10113.53,10220.23,9997.98,10099.14,1487900000,10099.14
2001-12-07,10099.14,10160.24,9938.54,10049.46,1248200000,10049.46
2001-12-10,10047.04,10123.78,9868.03,9921.45,1218700000,9921.45
2001-12-11,9925.60,10063.98,9794.48,9888.37,1367200000,9888.37
2001-12-12,9887.27,9985.59,9745.42,9894.81,1449700000,9894.81
2001-12-13,9889.13,9927.95,9691.30,9766.45,1511500000,9766.45
2001-12-14,9764.72,9888.44,9661.14,9811.15,1306800000,9811.15
2001-12-17,9809.42,9996.25,9747.77,9891.97,1260400000,9891.97
2001-12-18,9893.22,10066.27,9876.19,9998.39,1354000000,9998.39
2001-12-19,9994.59,10142.95,9876.96,10070.49,1484900000,10070.49
2001-12-20,10064.13,10141.21,9912.76,9985.18,1490500000,9985.18
2001-12-21,9986.84,10148.13,9935.70,10035.34,1694000000,10035.34
2001-12-24,10036.59,10114.91,9987.39,10035.34,439670000,10035.34
2001-12-26,10035.55,10203.28,10014.10,10088.14,791100000,10088.14
2001-12-27,10088.71,10187.71,10036.10,10131.31,876300000,10131.31
2001-12-28,10133.94,10220.78,10067.17,10136.99,917400000,10136.99
2001-12-31,10136.36,10178.71,10002.96,10021.57,943600000,10021.57
2002-01-02,10021.71,10125.85,9889.69,10073.40,1171000000,10073.40
2002-01-03,10073.88,10227.36,10002.54,10172.14,1398900000,10172.14
2002-01-04,10176.84,10341.87,10132.14,10259.74,1513000000,10259.74
2002-01-07,10261.33,10345.40,10137.61,10197.05,1308300000,10197.05
2002-01-08,10195.76,10270.53,10063.43,10150.55,1258800000,10150.55
2002-01-09,10153.18,10311.98,10049.25,10094.09,1452000000,10094.09
2002-01-10,10092.50,10174.91,9956.67,10067.86,1299000000,10067.86
2002-01-11,10069.52,10163.77,9938.12,9987.53,1211900000,9987.53
2002-01-14,9985.38,10038.87,9831.98,9891.42,1286400000,9891.42
2002-01-15,9892.73,10038.94,9805.33,9924.15,1386900000,9924.15
2002-01-16,9916.54,9923.32,9661.00,9712.27,1482500000,9712.27
2002-01-17,9712.21,9910.11,9684.39,9850.04,1380100000,9850.04
2002-01-18,9830.94,9873.98,9673.11,9771.85,1333300000,9771.85
2002-01-22,9772.34,9905.26,9652.01,9713.80,1311600000,9713.80
2002-01-23,9710.96,9853.64,9588.49,9730.96,1479200000,9730.96
2002-01-24,9734.21,9926.71,9670.99,9796.07,1552800000,9796.07
2002-01-25,9793.23,9949.54,9697.47,9840.08,1345100000,9840.08
2002-01-28,9843.05,9959.44,9746.66,9865.75,1186800000,9865.75
2002-01-29,9865.54,9952.59,9576.65,9618.24,1812000000,9618.24
2002-01-30,9619.14,9821.81,9443.32,9762.86,2019600000,9762.86
2002-01-31,9763.20,9963.79,9701.76,9920.00,1557000000,9920.00
2002-02-01,9923.04,10022.82,9795.45,9907.26,1367200000,9907.26
2002-02-04,9905.46,9940.96,9648.55,9687.09,1437600000,9687.09
2002-02-05,9684.74,9842.77,9553.96,9685.43,1778300000,9685.43
2002-02-06,9682.04,9801.33,9558.18,9653.39,1665800000,9653.39
2002-02-07,9650.97,9799.67,9562.12,9625.44,1441600000,9625.44
2002-02-08,9627.65,9795.38,9503.52,9744.24,1371900000,9744.24
2002-02-11,9739.81,9933.07,9668.34,9884.78,1159400000,9884.78
2002-02-12,9880.35,9943.24,9766.18,9863.74,1094200000,9863.74
2002-02-13,9856.99,10056.24,9839.18,9989.67,1215900000,9989.67
2002-02-14,9989.67,10092.29,9905.95,10001.99,1272500000,10001.99
2002-02-15,10000.83,10065.37,9843.54,9903.04,1359200000,9903.04
2002-02-19,9899.24,9923.39,9704.03,9745.14,1189900000,9745.14
2002-02-20,9742.37,9990.78,9674.91,9941.17,1438900000,9941.17
2002-02-21,9933.56,10072.98,9788.11,9834.68,1381600000,9834.68
2002-02-22,9834.89,10032.45,9726.67,9968.15,1411000000,9968.15
2002-02-25,9969.75,10204.04,9934.94,10145.71,1367400000,10145.71
2002-02-26,10145.86,10241.89,9986.84,10115.26,1309200000,10115.26
2002-02-27,10117.65,10315.72,10025.86,10127.58,1393800000,10127.58
2002-02-28,10130.28,10283.89,10055.34,10106.13,1392200000,10106.13
2002-03-01,10111.04,10397.09,10086.51,10368.86,1456500000,10368.86
2002-03-04,10368.10,10656.50,10313.01,10586.82,1594300000,10586.82
2002-03-05,10591.38,10639.96,10349.90,10433.41,1549300000,10433.41
2002-03-06,10431.96,10637.19,10393.84,10574.29,1541300000,10574.29
2002-03-07,10578.10,10663.82,10405.95,10525.37,1517400000,10525.37
2002-03-08,10531.67,10728.87,10480.33,10572.49,1412000000,10572.49
2002-03-11,10570.07,10679.68,10470.85,10611.24,1210200000,10611.24
2002-03-12,10604.32,10682.72,10462.34,10632.35,1304400000,10632.35
2002-03-13,10620.17,10648.68,10427.67,10501.85,1354000000,10501.85
2002-03-14,10501.29,10615.74,10421.17,10517.14,1208800000,10517.14
2002-03-15,10516.45,10663.69,10452.10,10607.23,1493900000,10607.23
2002-03-18,10608.54,10707.01,10488.84,10577.75,1169500000,10577.75
2002-03-19,10578.38,10722.78,10530.63,10635.25,1255000000,10635.25
2002-03-20,10626.85,10634.84,10455.56,10501.57,1304900000,10501.57
2002-03-21,10501.99,10577.82,10326.99,10479.84,1339200000,10479.84
2002-03-22,10477.70,10537.62,10324.23,10427.67,1243300000,10427.67
2002-03-25,10428.43,10497.76,10255.59,10281.67,1057900000,10281.67
2002-03-26,10280.51,10475.00,10233.65,10353.36,1223600000,10353.36
2002-03-27,10351.28,10490.15,10300.29,10426.91,1180100000,10426.91
2002-03-28,10429.68,10537.48,10341.59,10403.94,1147600000,10403.94
2002-04-01,10402.07,10434.52,10226.59,10362.70,1050900000,10362.70
2002-04-02,10352.46,10394.94,10204.66,10313.71,1176700000,10313.71
2002-04-03,10311.81,10377.09,10116.02,10198.29,1219700000,10198.29
2002-04-04,10199.54,10301.53,10118.10,10235.17,1283800000,10235.17
2002-04-05,10235.80,10403.66,10169.79,10271.64,1110200000,10271.64
2002-04-08,10258.91,10300.78,10049.94,10249.08,1095300000,10249.08
2002-04-09,10249.84,10362.98,10156.57,10208.67,1235400000,10208.67
2002-04-10,10210.40,10437.43,10175.18,10381.73,1447900000,10381.73
2002-04-11,10378.89,10425.87,10116.37,10176.08,1505600000,10176.08
2002-04-12,10178.57,10312.26,10083.92,10190.82,1282100000,10190.82
2002-04-15,10189.57,10261.05,10037.90,10093.67,1120400000,10093.67
2002-04-16,10100.38,10365.12,10100.38,10301.32,1341300000,10301.32
2002-04-17,10299.66,10379.51,10137.47,10220.78,1376900000,10220.78
2002-04-18,10219.47,10334.67,10010.22,10205.28,1359300000,10205.28
2002-04-19,10212.69,10338.83,10151.52,10257.11,1185000000,10257.11
2002-04-22,10256.00,10299.39,10056.45,10136.43,1181800000,10136.43
2002-04-23,10137.20,10243.06,10003.84,10089.24,1388500000,10089.24
2002-04-24,10090.07,10209.64,9984.00,10030.43,1373200000,10030.43
2002-04-25,10028.70,10103.64,9864.08,10035.06,1517400000,10035.06
2002-04-26,10037.42,10127.85,9875.44,9910.72,1374200000,9910.72
2002-04-29,9910.52,10012.16,9767.15,9819.87,1314700000,9819.87
2002-04-30,9818.90,10063.64,9775.10,9946.22,1628600000,9946.22
2002-05-01,9944.90,10121.21,9778.42,10059.63,1451400000,10059.63
2002-05-02,10057.62,10182.94,9970.92,10091.87,1364000000,10091.87
2002-05-03,10091.73,10130.97,9891.49,10006.63,1284500000,10006.63
2002-05-06,10005.80,10081.98,9780.29,9808.04,1122600000,9808.04
2002-05-07,9810.53,9985.32,9749.73,9836.55,1354700000,9836.55
2002-05-08,9847.96,10203.76,9847.96,10141.83,1502000000,10141.83
2002-05-09,10137.96,10185.08,9966.63,10037.42,1153000000,10037.42
2002-05-10,10040.25,10115.23,9891.04,9939.92,1171900000,9939.92
2002-05-13,9938.82,10148.71,9892.73,10109.66,1088600000,10109.66
2002-05-14,10119.34,10346.59,10119.34,10298.14,1414500000,10298.14
2002-05-15,10288.56,10382.97,10152.97,10243.68,1420200000,10243.68
2002-05-16,10242.11,10374.05,10168.64,10289.21,1256600000,10289.21
2002-05-17,10291.05,10400.62,10209.49,10353.08,1274400000,10353.08
2002-05-20,10348.93,10357.44,10164.39,10229.50,989800000,10229.50
2002-05-21,10229.08,10322.15,10060.46,10105.71,1169200000,10105.71
2002-05-22,10098.58,10200.78,10004.41,10157.88,1136300000,10157.88
2002-05-23,10158.30,10268.87,10044.20,10216.08,1192900000,10216.08
2002-05-24,10211.92,10255.93,10054.58,10104.26,885400000,10104.26
2002-05-28,10106.54,10144.53,9917.64,9981.58,996500000,9981.58
2002-05-29,9976.94,10056.31,9860.42,9923.04,1081800000,9923.04
2002-05-30,9915.01,9995.76,9769.64,9911.69,1286600000,9911.69
2002-05-31,9915.15,10074.16,9865.89,9925.25,1277300000,9925.25
2002-06-03,9923.94,10016.04,9685.49,9709.79,1324300000,9709.79
2002-06-04,9710.34,9798.74,9541.36,9687.84,1466600000,9687.84
2002-06-05,9688.53,9860.91,9636.82,9796.80,1300100000,9796.80
2002-06-06,9795.70,9820.41,9552.85,9624.64,1601500000,9624.64
2002-06-07,9592.38,9668.18,9416.33,9589.67,1341300000,9589.67
2002-06-10,9587.38,9744.33,9509.91,9645.40,1226200000,9645.40
2002-06-11,9647.62,9794.17,9487.91,9517.26,1212400000,9517.26
2002-06-12,9515.12,9682.37,9380.82,9617.71,1795720000,9617.71
2002-06-13,9612.87,9671.64,9454.41,9502.80,1405500000,9502.80
2002-06-14,9498.92,9538.93,9229.63,9474.21,1549000000,9474.21
2002-06-17,9476.50,9736.58,9462.30,9687.42,1236600000,9687.42
2002-06-18,9684.52,9775.83,9588.29,9706.12,1193100000,9706.12
2002-06-19,9702.00,9760.20,9514.29,9561.57,1336100000,9561.57
2002-06-20,9561.64,9628.11,9390.10,9431.77,1389700000,9431.77
2002-06-21,9430.66,9456.76,9186.71,9253.79,1497200000,9253.79
2002-06-24,9252.47,9417.23,9046.04,9281.82,1552600000,9281.82
2002-06-25,9285.56,9457.38,9089.17,9126.82,1513700000,9126.82
2002-06-26,9108.22,9207.07,8831.92,9120.11,336570000,9120.11
2002-06-27,9122.12,9342.33,8992.32,9269.92,1908600000,9269.92
2002-06-28,9270.33,9435.44,9131.49,9243.26,2117000000,9243.26
2002-07-01,9239.25,9381.37,9059.88,9109.79,1425500000,9109.79
2002-07-02,9104.95,9185.88,8918.11,9007.75,1823000000,9007.75
2002-07-03,9006.37,9140.32,8832.89,9054.97,1527800000,9054.97
2002-07-05,9061.54,9399.65,9054.97,9379.50,699400000,9379.50
2002-07-08,9375.70,9433.08,9184.90,9274.90,1184400000,9274.90
2002-07-09,9273.38,9357.35,9065.88,9096.09,1348900000,9096.09
2002-07-10,9098.16,9188.71,8772.94,8813.50,1816900000,8813.50
2002-07-11,8812.12,8937.87,8557.84,8801.53,2080480000,8801.53
2002-07-12,8805.33,8903.00,8555.15,8684.53,1607400000,8684.53
2002-07-15,8681.28,8720.18,8220.78,8639.19,2574800000,8639.19
2002-07-16,8635.31,8697.69,8346.29,8473.11,1843700000,8473.11
2002-07-17,8476.21,8765.39,8401.12,8542.48,2566500000,8542.48
2002-07-18,8540.47,8683.84,8350.72,8409.49,1736300000,8409.49
2002-07-19,8356.74,8356.74,7940.83,8019.26,2654100000,8019.26
2002-07-22,8015.04,8173.08,7668.35,7784.58,2248060000,7784.58
2002-07-23,7785.55,8007.91,7590.75,7702.34,2441020000,7702.34
2002-07-24,7698.46,8243.07,7489.53,8191.29,2775560000,8191.29
2002-07-25,8185.89,8390.39,7893.34,8186.31,2424700000,8186.31
2002-07-26,8192.61,8350.10,8039.89,8264.39,1796100000,8264.39
2002-07-29,8267.99,8749.12,8267.99,8711.88,1778650000,8711.88
2002-07-30,8707.03,8806.86,8484.05,8680.03,1826090000,8680.03
2002-07-31,8678.65,8793.36,8463.21,8736.59,2049360000,8736.59
2002-08-01,8732.58,8758.40,8430.68,8506.62,1672200000,8506.62
2002-08-02,8504.96,8566.36,8179.80,8313.13,1538100000,8313.13
2002-08-05,8312.92,8371.00,7991.43,8043.63,1425500000,8043.63
2002-08-06,8049.93,8472.28,8049.93,8274.09,1514100000,8274.09
2002-08-07,8282.25,8520.95,8171.70,8456.15,1490400000,8456.15
2002-08-08,8456.29,8755.70,8364.29,8712.02,1646700000,8712.02
2002-08-09,8707.24,8824.92,8538.46,8745.45,1294900000,8745.45
2002-08-12,8741.92,8753.14,8528.15,8688.89,1036500000,8688.89
2002-08-13,8683.15,8801.87,8445.91,8482.39,1297700000,8482.39
2002-08-14,8479.14,8778.89,8295.34,8743.31,1533800000,8743.31
2002-08-15,8745.04,8914.37,8620.98,8818.14,1505100000,8818.14
2002-08-16,8813.07,8899.42,8644.59,8778.06,1265300000,8778.06
2002-08-19,8777.09,9037.38,8720.81,8990.79,1299800000,8990.79
2002-08-20,8986.50,8989.69,8789.13,8872.07,1308500000,8872.07
2002-08-21,8866.14,9033.52,8768.51,8957.23,1353100000,8957.23
2002-08-22,8961.18,9129.10,8860.34,9053.64,1373000000,9053.64
2002-08-23,9051.49,9051.49,8806.38,8872.96,1071500000,8872.96
2002-08-26,8873.93,8981.23,8723.43,8919.01,1016900000,8919.01
2002-08-27,8917.49,9040.04,8747.77,8824.41,1307700000,8824.41
2002-08-28,8823.93,8832.18,8610.79,8694.09,1146600000,8694.09
2002-08-29,8690.69,8769.34,8514.10,8670.99,1271100000,8670.99
2002-08-30,8669.26,8811.72,8572.85,8663.50,929900000,8663.50
2002-09-03,8659.27,8659.27,8282.87,8308.05,1323400000,8308.05
2002-09-04,8308.53,8495.03,8216.98,8425.12,1372100000,8425.12
2002-09-05,8420.20,8420.20,8173.56,8283.70,1401300000,8283.70
2002-09-06,8296.46,8526.80,8296.46,8427.20,1184500000,8427.20
2002-09-09,8425.88,8584.30,8288.28,8519.38,1130600000,8519.38
2002-09-10,8520.14,8660.94,8447.73,8602.61,1186400000,8602.61
2002-09-11,8604.27,8767.82,8545.11,8581.17,846600000,8581.17
2002-09-12,8574.94,8574.94,8334.82,8379.41,1191600000,8379.41
2002-09-13,8377.68,8414.79,8175.85,8312.69,1271000000,8312.69
2002-09-16,8311.79,8435.04,8214.27,8380.18,1001400000,8380.18
2002-09-17,8386.35,8508.61,8169.88,8207.55,1448600000,8207.55
2002-09-18,8203.07,8283.49,8013.42,8172.45,1501000000,8172.45
2002-09-19,8170.65,8170.65,7904.87,7942.39,1524000000,7942.39
2002-09-20,7945.93,8081.04,7868.60,7986.02,1792800000,7986.02
2002-09-23,7984.77,7984.77,7738.06,7872.15,1381100000,7872.15
2002-09-24,7871.23,7893.36,7606.77,7683.13,1670240000,7683.13
2002-09-25,7687.16,7939.90,7641.87,7841.82,1651500000,7841.82
2002-09-26,7844.62,8086.86,7800.97,7997.12,1650000000,7997.12
2002-09-27,7996.01,7997.12,7664.89,7701.45,1507300000,7701.45
2002-09-30,7698.81,7729.53,7422.28,7591.93,1721870000,7591.93
2002-10-01,7593.04,7964.24,7558.36,7938.79,1780900000,7938.79
2002-10-02,7936.57,7996.77,7696.66,7755.61,1668900000,7755.61
2002-10-03,7753.46,7943.64,7638.47,7717.19,1674500000,7717.19
2002-10-04,7719.34,7817.06,7428.32,7528.40,1835930000,7528.40
2002-10-07,7528.68,7685.42,7368.46,7422.84,1576500000,7422.84
2002-10-08,7425.82,7680.57,7294.53,7501.49,1938430000,7501.49
2002-10-09,7499.96,7500.03,7215.39,7286.27,1885030000,7286.27
2002-10-10,7286.34,7588.25,7181.47,7533.95,2090230000,7533.95
2002-10-11,7540.74,7919.57,7540.74,7850.29,1854130000,7850.29
2002-10-14,7848.21,7948.91,7725.23,7877.40,1200300000,7877.40
2002-10-15,7883.23,8304.58,7883.23,8255.68,1956000000,8255.68
2002-10-16,8232.10,8232.10,7958.34,8036.03,1585000000,8036.03
2002-10-17,8038.31,8395.99,8038.31,8275.04,1780390000,8275.04
2002-10-18,8287.72,8383.16,8115.72,8322.40,1423100000,8322.40
2002-10-21,8320.74,8580.13,8191.87,8538.24,1447000000,8538.24
2002-10-22,8534.08,8543.65,8303.33,8450.16,1549200000,8450.16
2002-10-23,8448.56,8546.57,8256.79,8494.27,1593900000,8494.27
2002-10-24,8495.38,8607.04,8253.60,8317.34,1700570000,8317.34
2002-10-25,8317.48,8474.92,8210.74,8443.99,1340400000,8443.99
2002-10-28,8448.98,8601.01,8281.34,8368.04,1382600000,8368.04
2002-10-29,8367.28,8456.19,8161.01,8368.94,1529700000,8368.94
2002-10-30,8363.95,8502.32,8273.99,8427.41,1422300000,8427.41
2002-10-31,8427.34,8538.17,8293.17,8397.03,1641300000,8397.03
2002-11-01,8395.64,8569.24,8271.77,8517.64,1450400000,8517.64
2002-11-04,8521.60,8787.30,8510.08,8571.60,1645900000,8571.60
2002-11-05,8568.76,8730.92,8497.60,8678.27,1354100000,8678.27
2002-11-06,8677.17,8841.61,8561.48,8771.01,1623700000,8771.01
2002-11-07,8766.08,8766.08,8517.78,8586.24,1466900000,8586.24
2002-11-08,8585.75,8688.96,8455.01,8537.13,1446500000,8537.13
2002-11-11,8535.81,8541.09,8315.40,8358.95,1113000000,8358.95
2002-11-12,8356.73,8557.25,8286.13,8386.00,1377100000,8386.00
2002-11-13,8380.32,8523.47,8237.65,8398.49,1463400000,8398.49
2002-11-14,8403.69,8596.50,8396.27,8542.13,1488100000,8542.13
2002-11-15,8535.64,8622.30,8421.10,8579.09,1400100000,8579.09
2002-11-18,8579.74,8671.41,8444.26,8486.57,1282600000,8486.57
2002-11-19,8484.93,8566.45,8355.62,8474.78,1337400000,8474.78
2002-11-20,8469.57,8675.12,8402.72,8623.01,1517300000,8623.01
2002-11-21,8625.48,8910.83,8619.58,8845.15,2415100000,8845.15
2002-11-22,8842.41,8944.16,8732.23,8804.84,1626800000,8804.84
2002-11-25,8804.97,8918.03,8717.63,8849.40,1574000000,8849.40
2002-11-26,8844.12,8845.01,8634.53,8676.42,1543600000,8676.42
2002-11-27,8678.96,8975.08,8678.96,8931.68,1350300000,8931.68
2002-11-29,8933.67,8995.78,8847.42,8896.09,643460000,8896.09
2002-12-02,8902.95,9076.35,8757.60,8862.57,1612000000,8862.57
2002-12-03,8861.13,8882.04,8649.89,8742.93,1488400000,8742.93
2002-12-04,8734.22,8834.04,8600.93,8737.85,1588900000,8737.85
2002-12-05,8740.66,8796.68,8572.00,8623.28,1250200000,8623.28
2002-12-06,8620.88,8707.21,8469.16,8645.77,1241100000,8645.77
2002-12-09,8643.99,8643.99,8438.24,8473.41,1320800000,8473.41
2002-12-10,8473.61,8624.93,8419.86,8574.26,1286600000,8574.26
2002-12-11,8571.52,8669.91,8452.84,8589.14,1285100000,8589.14
2002-12-12,8590.99,8662.71,8466.21,8538.40,1255300000,8538.40
2002-12-13,8536.07,8563.16,8374.68,8433.71,1330800000,8433.71
2002-12-16,8436.59,8649.06,8421.58,8627.40,1271600000,8627.40
2002-12-17,8626.99,8672.38,8495.21,8535.39,1251800000,8535.39
2002-12-18,8531.31,8553.76,8367.89,8447.35,1446200000,8447.35
2002-12-19,8441.94,8530.25,8302.41,8364.80,1385900000,8364.80
2002-12-20,8367.41,8557.47,8367.41,8511.32,1782730000,8511.32
2002-12-23,8511.39,8573.92,8418.90,8493.29,1112100000,8493.29
2002-12-24,8491.99,8522.98,8407.45,8448.11,458310000,8448.11
2002-12-26,8448.86,8587.98,8392.23,8432.61,721100000,8432.61
2002-12-27,8429.28,8470.05,8272.31,8303.78,758400000,8303.78
2002-12-30,8304.06,8405.67,8214.93,8332.85,1057800000,8332.85
2002-12-31,8332.24,8400.46,8216.44,8341.63,1088500000,8341.63
2003-01-02,8342.38,8633.02,8342.38,8607.52,1229200000,8607.52
2003-01-03,8607.38,8669.91,8503.71,8601.69,1130800000,8601.69
2003-01-06,8602.78,8826.71,8578.86,8773.57,1435900000,8773.57
2003-01-07,8775.84,8843.37,8661.20,8740.59,1545200000,8740.59
2003-01-08,8735.93,8749.44,8549.72,8595.31,1467600000,8595.31
2003-01-09,8596.68,8814.09,8596.68,8776.18,1560300000,8776.18
2003-01-10,8776.04,8846.25,8654.21,8784.89,1485400000,8784.89
2003-01-13,8787.83,8896.09,8721.12,8785.98,1396300000,8785.98
2003-01-14,8787.22,8865.41,8717.56,8842.62,1379400000,8842.62
2003-01-15,8843.64,8865.65,8674.43,8723.18,1432100000,8723.18
2003-01-16,8721.12,8837.47,8634.46,8697.87,1534600000,8697.87
2003-01-17,8695.82,8695.82,8523.60,8586.74,1358200000,8586.74
2003-01-21,8586.26,8650.43,8421.03,8442.90,1335200000,8442.90
2003-01-22,8439.54,8493.50,8270.94,8318.73,1560800000,8318.73
2003-01-23,8320.72,8437.69,8215.61,8369.47,1744550000,8369.47
2003-01-24,8367.89,8367.89,8092.00,8131.01,1574800000,8131.01
2003-01-27,8128.54,8167.41,7929.16,7989.56,1435900000,7989.56
2003-01-28,7991.07,8153.36,7954.95,8088.84,1459100000,8088.84
2003-01-29,8087.95,8173.31,7916.89,8110.71,1595400000,8110.71
2003-01-30,8109.14,8169.81,7918.19,7945.13,1510300000,7945.13
2003-01-31,7939.72,8121.37,7884.66,8053.81,1578530000,8053.81
2003-02-03,8053.74,8189.35,8032.90,8109.82,1258500000,8109.82
2003-02-04,8104.61,8104.61,7915.93,8013.29,1451600000,8013.29
2003-02-05,8014.45,8162.96,7950.42,7985.18,1450800000,7985.18
2003-02-06,7981.95,8031.66,7855.87,7929.30,1430900000,7929.30
2003-02-07,7932.45,8019.46,7811.10,7864.23,1276800000,7864.23
2003-02-10,7865.74,7963.03,7777.98,7920.11,1238200000,7920.11
2003-02-11,7920.93,8010.89,7798.69,7843.11,1307000000,7843.11
2003-02-12,7836.36,7892.96,7720.39,7758.17,1260500000,7758.17
2003-02-13,7756.55,7817.88,7602.81,7749.87,1489300000,7749.87
2003-02-14,7750.90,7936.56,7704.96,7908.80,1404600000,7908.80
2003-02-18,7909.30,8114.82,7909.30,8041.15,1250800000,8041.15
2003-02-19,8033.80,8079.11,7913.70,8000.60,1075600000,8000.60
2003-02-20,8002.70,8051.37,7858.24,7914.96,1194100000,7914.96
2003-02-21,7915.52,8055.79,7843.81,8018.11,1398200000,8018.11
2003-02-24,8017.34,8017.34,7828.06,7858.24,1229200000,7858.24
2003-02-25,7856.42,7931.14,7700.53,7909.50,1483700000,7909.50
2003-02-26,7907.39,7944.93,7767.62,7806.98,1374400000,7806.98
2003-02-27,7807.96,7950.46,7774.34,7884.99,1287800000,7884.99
2003-02-28,7886.11,7987.80,7826.72,7891.08,1373300000,7891.08
2003-03-03,7890.24,7997.66,7809.05,7837.86,1208900000,7837.86
2003-03-04,7838.14,7859.08,7688.98,7704.87,1256600000,7704.87
2003-03-05,7702.35,7801.79,7639.82,7775.60,1332700000,7775.60
2003-03-06,7774.76,7795.07,7624.97,7673.99,1299200000,7673.99
2003-03-07,7671.75,7780.57,7536.18,7740.03,1368500000,7740.03
2003-03-10,7739.40,7739.40,7545.77,7568.18,1255000000,7568.18
2003-03-11,7568.53,7673.98,7488.00,7524.06,1427700000,7524.06
2003-03-12,7517.76,7582.96,7397.31,7552.07,1620000000,7552.07
2003-03-13,7555.29,7847.03,7555.29,7821.75,1816300000,7821.75
2003-03-14,7822.17,7961.60,7761.25,7859.71,1541900000,7859.71
2003-03-17,7857.96,8163.56,7763.56,8141.92,1700420000,8141.92
2003-03-18,8142.69,8253.48,8057.54,8194.23,1555100000,8194.23
2003-03-19,8193.04,8304.04,8116.01,8265.45,1473400000,8265.45
2003-03-20,8264.68,8335.20,8122.59,8286.60,1439100000,8286.60
2003-03-21,8290.38,8552.08,8290.38,8521.97,1883710000,8521.97
2003-03-24,8514.82,8514.82,8166.78,8214.68,1293000000,8214.68
2003-03-25,8216.85,8355.93,8155.65,8280.23,1333400000,8280.23
2003-03-26,8279.88,8323.01,8165.52,8229.88,1319700000,8229.88
2003-03-27,8226.39,8272.03,8085.40,8201.45,1232900000,8201.45
2003-03-28,8198.85,8224.83,8070.77,8145.77,1227000000,8145.77
2003-03-31,8142.83,8142.83,7903.97,7992.13,1495500000,7992.13
2003-04-01,7992.83,8133.03,7947.38,8069.86,1461600000,8069.86
2003-04-02,8070.98,8342.27,8070.98,8285.06,1589800000,8285.06
2003-04-03,8285.76,8378.76,8199.49,8240.38,1351500000,8240.38
2003-04-04,8240.59,8348.29,8176.66,8277.15,1241200000,8277.15
2003-04-07,8284.15,8550.40,8272.24,8300.41,1494000000,8300.41
2003-04-08,8299.12,8382.43,8222.24,8298.92,1235400000,8298.92
2003-04-09,8299.28,8404.25,8174.90,8197.94,1293700000,8197.94
2003-04-10,8198.99,8274.56,8109.85,8221.33,1275300000,8221.33
2003-04-11,8223.22,8360.76,8156.77,8203.41,1141600000,8203.41
2003-04-14,8203.97,8375.19,8175.60,8351.10,1131000000,8351.10
2003-04-15,8347.66,8443.11,8251.38,8402.36,1460200000,8402.36
2003-04-16,8405.72,8459.15,8217.27,8257.61,1587600000,8257.61
2003-04-17,8255.79,8388.28,8172.52,8337.65,1430600000,8337.65
2003-04-21,8336.67,8423.09,8270.56,8328.90,1118700000,8328.90
2003-04-22,8326.38,8509.43,8238.14,8484.99,1631200000,8484.99
2003-04-23,8484.92,8587.72,8398.65,8515.66,1667200000,8515.66
2003-04-24,8512.44,8527.99,8363.28,8440.04,1648100000,8440.04
2003-04-25,8438.98,8453.06,8258.80,8306.35,1335800000,8306.35
2003-04-28,8306.84,8515.80,8290.46,8471.61,1273000000,8471.61
2003-04-29,8472.88,8578.55,8414.61,8502.99,1525600000,8502.99
2003-04-30,8501.38,8557.62,8402.36,8480.09,1788510000,8480.09
2003-05-01,8478.48,8519.09,8328.55,8454.25,1397500000,8454.25
2003-05-02,8453.48,8612.86,8389.40,8582.68,1554300000,8582.68
2003-05-05,8583.17,8643.11,8472.67,8531.57,1446300000,8531.57
2003-05-06,8531.28,8658.18,8486.88,8588.36,1649600000,8588.36
2003-05-07,8585.42,8650.82,8494.87,8560.63,1531900000,8560.63
2003-05-08,8558.67,8591.01,8435.61,8491.22,1379600000,8491.22
2003-05-09,8492.69,8637.58,8482.89,8604.60,1326100000,8604.60
2003-05-12,8603.90,8764.12,8544.24,8726.73,1378800000,8726.73
2003-05-13,8722.88,8757.40,8611.18,8679.25,1418100000,8679.25
2003-05-14,8673.29,8744.94,8575.96,8647.82,1401800000,8647.82
2003-05-15,8649.22,8766.58,8613.84,8713.14,1508700000,8713.14
2003-05-16,8710.36,8766.36,8614.33,8678.97,1505500000,8678.97
2003-05-19,8676.52,8676.52,8455.72,8493.39,1375700000,8493.39
2003-05-20,8494.09,8593.61,8394.51,8491.36,1505300000,8491.36
2003-05-21,8485.62,8577.64,8389.68,8516.43,1457800000,8516.43
2003-05-22,8516.99,8650.33,8495.35,8594.02,1448500000,8594.02
2003-05-23,8594.02,8668.47,8513.98,8601.38,1201000000,8601.38
2003-05-27,8600.54,8812.30,8523.64,8781.35,1532000000,8781.35
2003-05-28,8781.84,8885.34,8721.90,8793.12,1559000000,8793.12
2003-05-29,8787.23,8895.99,8657.96,8711.18,1685800000,8711.18
2003-05-30,8711.46,8897.04,8711.46,8850.26,1688800000,8850.26
2003-06-02,8851.45,9040.46,8833.66,8897.81,1662500000,8897.81
2003-06-03,8898.23,8973.02,8823.51,8922.95,1450200000,8922.95
2003-06-04,8919.94,9076.94,8882.75,9038.98,1618700000,9038.98
2003-06-05,9036.67,9106.70,8905.37,9041.30,1693100000,9041.30
2003-06-06,9045.57,9248.71,9008.87,9062.79,1837200000,9062.79
2003-06-09,9061.18,9109.43,8909.78,8980.00,1307000000,8980.00
2003-06-10,8980.79,9111.11,8946.06,9054.89,1275400000,9054.89
2003-06-11,9048.85,9202.08,9010.13,9183.22,1520000000,9183.22
2003-06-12,9184.29,9270.64,9089.38,9196.55,1553100000,9196.55
2003-06-13,9197.88,9234.23,9042.63,9117.12,1271600000,9117.12
2003-06-16,9117.56,9335.49,9117.56,9318.96,1345900000,9318.96
2003-06-17,9319.66,9406.50,9234.78,9323.02,1479700000,9323.02
2003-06-18,9322.67,9363.15,9185.17,9293.80,1488900000,9293.80
2003-06-19,9293.80,9346.34,9134.50,9179.53,1530100000,9179.53
2003-06-20,9180.93,9306.36,9149.21,9200.75,1698000000,9200.75
2003-06-23,9199.49,9215.32,9003.83,9072.95,1398100000,9072.95
2003-06-24,9071.48,9179.25,9020.08,9109.85,1388300000,9109.85
2003-06-25,9109.57,9195.20,8984.29,9011.53,1459200000,9011.53
2003-06-26,9011.06,9118.82,8953.83,9079.04,1387400000,9079.04
2003-06-27,9079.74,9135.91,8938.26,8989.05,1267800000,8989.05
2003-06-30,8990.74,9100.12,8934.71,8985.44,1587200000,8985.44
2003-07-01,8983.66,9068.05,8843.61,9040.95,1460200000,9040.95
2003-07-02,9043.54,9168.82,9025.12,9142.84,1519300000,9142.84
2003-07-03,9141.16,9164.48,9014.06,9070.21,775900000,9070.21
2003-07-07,9073.92,9289.90,9073.92,9216.79,1429100000,9216.79
2003-07-08,9213.48,9281.77,9122.24,9223.09,1565700000,9223.09
2003-07-09,9221.90,9270.22,9077.91,9156.21,1618000000,9156.21
2003-07-10,9154.53,9154.53,8978.13,9036.04,1465700000,9036.04
2003-07-11,9036.39,9176.59,9009.01,9119.59,1212700000,9119.59
2003-07-14,9126.45,9316.44,9126.45,9177.15,1448900000,9177.15
2003-07-15,9179.18,9260.42,9054.60,9128.97,1518600000,9128.97
2003-07-16,9133.70,9185.63,9005.23,9094.59,1662000000,9094.59
2003-07-17,9089.34,9160.27,8968.82,9050.82,1661400000,9050.82
2003-07-18,9052.29,9212.31,9034.36,9188.15,1365200000,9188.15
2003-07-21,9187.80,9219.87,9025.12,9096.69,1254200000,9096.69
2003-07-22,9098.65,9221.83,9008.60,9158.45,1439700000,9158.45
2003-07-23,9159.08,9249.91,9064.69,9194.24,1362700000,9194.24
2003-07-24,9196.56,9313.99,9092.98,9112.51,1559000000,9112.51
2003-07-25,9113.85,9296.62,9062.38,9284.57,1397500000,9284.57
2003-07-28,9284.92,9356.77,9182.96,9266.51,1328600000,9266.51
2003-07-29,9268.19,9327.36,9135.62,9204.46,1508900000,9204.46
2003-07-30,9204.39,9272.88,9131.70,9200.05,1391900000,9200.05
2003-07-31,9199.35,9398.02,9183.80,9233.80,1608000000,9233.80
2003-08-01,9232.68,9266.37,9100.12,9153.97,1390600000,9153.97
2003-08-04,9154.18,9231.84,9033.66,9186.04,1318700000,9186.04
2003-08-05,9185.27,9210.21,9024.77,9036.32,1351700000,9036.32
2003-08-06,9032.96,9151.38,8964.13,9061.74,1491000000,9061.74
2003-08-07,9060.48,9171.13,9003.63,9126.45,1389300000,9126.45
2003-08-08,9127.36,9230.37,9097.74,9191.09,1086600000,9191.09
2003-08-11,9189.62,9275.61,9124.00,9217.35,1022200000,9217.35
2003-08-12,9218.12,9329.04,9163.29,9310.06,1132300000,9310.06
2003-08-13,9303.69,9350.19,9213.43,9271.76,1208800000,9271.76
2003-08-14,9272.25,9356.63,9193.33,9310.56,1186800000,9310.56
2003-08-15,9308.52,9360.27,9253.20,9321.69,636370000,9321.69
2003-08-18,9320.66,9466.79,9309.16,9412.45,1127600000,9412.45
2003-08-19,9412.17,9490.60,9315.25,9428.90,1300600000,9428.90
2003-08-20,9420.13,9454.49,9324.03,9397.51,1210800000,9397.51
2003-08-21,9399.96,9517.37,9345.71,9423.68,1407100000,9423.68
2003-08-22,9436.04,9535.97,9323.26,9348.87,1308900000,9348.87
2003-08-25,9349.44,9381.51,9242.56,9317.64,971700000,9317.64
2003-08-26,9316.03,9372.45,9203.54,9340.45,1178700000,9340.45
2003-08-27,9339.82,9387.82,9280.03,9333.79,1051400000,9333.79
2003-08-28,9334.35,9415.68,9246.48,9374.21,1165200000,9374.21
2003-08-29,9373.33,9444.25,9320.52,9415.82,945100000,9415.82
2003-09-02,9416.67,9563.83,9357.44,9523.27,1470500000,9523.27
2003-09-03,9521.86,9632.75,9465.72,9568.46,1675600000,9568.46
2003-09-04,9569.09,9661.80,9492.74,9587.90,1453900000,9587.90
2003-09-05,9589.52,9602.22,9441.93,9503.34,1465200000,9503.34
2003-09-08,9503.41,9638.57,9492.25,9586.29,1299300000,9586.29
2003-09-09,9584.92,9617.02,9459.85,9507.20,1414800000,9507.20
2003-09-10,9504.88,9545.51,9373.08,9420.46,1582100000,9420.46
2003-09-11,9415.05,9540.60,9374.49,9459.76,1335900000,9459.76
2003-09-12,9456.88,9517.37,9348.59,9471.55,1236700000,9471.55
2003-09-15,9471.19,9541.02,9396.03,9448.81,1151300000,9448.81
2003-09-16,9449.16,9587.90,9426.84,9567.34,1403200000,9567.34
2003-09-17,9566.08,9641.45,9510.28,9545.65,1338210000,9545.65
2003-09-18,9544.04,9691.55,9513.37,9659.13,1498800000,9659.13
2003-09-19,9661.80,9719.49,9582.64,9644.82,1518600000,9644.82
2003-09-22,9641.80,9641.87,9467.83,9535.41,1278800000,9535.41
2003-09-23,9535.76,9623.34,9479.41,9576.04,1301700000,9576.04
2003-09-24,9575.97,9612.53,9400.67,9425.51,1556000000,9425.51
2003-09-25,9425.58,9493.44,9311.47,9343.96,1530000000,9343.96
2003-09-26,9342.43,9407.89,9257.99,9313.08,1472500000,9313.08
2003-09-29,9314.42,9431.54,9259.68,9380.24,1366500000,9380.24
2003-09-30,9378.10,9393.35,9199.43,9275.06,1590500000,9275.06
2003-10-01,9275.06,9472.69,9275.06,9469.20,1566300000,9469.20
2003-10-02,9464.76,9539.20,9397.87,9487.80,1269300000,9487.80
2003-10-03,9492.54,9701.87,9492.54,9572.31,1570500000,9572.31
2003-10-06,9572.39,9656.09,9524.39,9594.98,1025800000,9594.98
2003-10-07,9593.28,9672.68,9512.76,9654.61,1279500000,9654.61
2003-10-08,9653.33,9699.35,9571.35,9630.90,1262500000,9630.90
2003-10-09,9633.35,9798.08,9617.35,9680.01,1578700000,9680.01
2003-10-10,9682.90,9743.12,9622.31,9674.68,1108100000,9674.68
2003-10-13,9675.72,9814.97,9675.72,9764.38,1040500000,9764.38
2003-10-14,9763.27,9833.42,9696.90,9812.98,1271900000,9812.98
2003-10-15,9824.09,9901.64,9731.57,9803.05,1521100000,9803.05
2003-10-16,9798.68,9838.53,9679.13,9791.72,1417700000,9791.72
2003-10-17,9791.86,9833.12,9679.72,9721.79,1352000000,9721.79
2003-10-20,9721.50,9816.97,9665.35,9777.94,1172600000,9777.94
2003-10-21,9778.31,9824.90,9697.94,9747.64,1498000000,9747.64
2003-10-22,9741.98,9741.98,9551.65,9598.24,1647200000,9598.24
2003-10-23,9597.20,9661.05,9517.50,9613.13,1604300000,9613.13
2003-10-24,9600.98,9631.50,9463.28,9582.46,1420300000,9582.46
2003-10-27,9584.54,9696.98,9553.80,9608.16,1371800000,9608.16
2003-10-28,9609.72,9769.57,9592.54,9748.31,1629200000,9748.31
2003-10-29,9747.05,9830.23,9663.27,9774.53,1562600000,9774.53
2003-10-30,9772.01,9882.97,9719.20,9786.61,1629700000,9786.61
2003-10-31,9786.75,9880.08,9745.94,9801.12,1498900000,9801.12
2003-11-03,9802.46,9936.31,9792.60,9858.46,1378200000,9858.46
2003-11-04,9857.49,9905.94,9770.46,9838.83,1417600000,9838.83
2003-11-05,9837.64,9883.86,9746.98,9820.83,1401800000,9820.83
2003-11-06,9820.68,9888.90,9738.53,9856.97,1453900000,9856.97
2003-11-07,9857.12,9945.71,9770.31,9809.79,1440500000,9809.79
2003-11-10,9807.49,9861.05,9702.46,9756.53,1243600000,9756.53
2003-11-11,9756.53,9801.21,9673.64,9737.79,1162500000,9737.79
2003-11-12,9729.50,9882.60,9700.02,9848.83,1349300000,9848.83
2003-11-13,9846.97,9895.71,9740.53,9837.94,1383000000,9837.94
2003-11-14,9836.46,9919.19,9709.13,9768.68,1356100000,9768.68
2003-11-17,9765.64,9775.35,9603.57,9710.83,1374300000,9710.83
2003-11-18,9711.44,9792.16,9601.35,9624.16,1354300000,9624.16
2003-11-19,9620.68,9731.94,9584.31,9690.46,1326200000,9690.46
2003-11-20,9688.46,9756.09,9576.91,9619.42,1326700000,9619.42
2003-11-21,9622.02,9692.53,9556.68,9628.53,1273800000,9628.53
2003-11-24,9629.87,9788.60,9629.87,9747.79,1302800000,9747.79
2003-11-25,9748.68,9821.94,9679.13,9763.94,1333700000,9763.94
2003-11-26,9763.49,9838.01,9689.05,9779.57,1097700000,9779.57
2003-11-28,9779.72,9832.16,9733.20,9782.46,487220000,9782.46
2003-12-01,9785.35,9943.34,9777.64,9899.05,1375000000,9899.05
2003-12-02,9899.64,9936.97,9798.83,9853.64,1383200000,9853.64
2003-12-03,9851.94,9974.45,9824.31,9873.42,1441700000,9873.42
2003-12-04,9874.83,9978.08,9814.97,9930.82,1463100000,9930.82
2003-12-05,9923.27,9954.16,9819.05,9862.68,1265900000,9862.68
2003-12-08,9862.01,9997.34,9824.83,9965.27,1218900000,9965.27
2003-12-09,9966.45,10048.75,9887.57,9923.42,1465500000,9923.42
2003-12-10,9922.38,10000.53,9848.97,9921.86,1444000000,9921.86
2003-12-11,9922.45,10056.97,9896.16,10008.16,1441100000,10008.16
2003-12-12,10008.75,10091.71,9946.60,10042.16,1223100000,10042.16
2003-12-15,10046.53,10180.97,9994.38,10022.82,1520800000,10022.82
2003-12-16,10023.34,10173.19,9986.23,10129.56,1547900000,10129.56
2003-12-17,10128.75,10186.67,10040.08,10145.26,1441700000,10145.26
2003-12-18,10141.41,10278.82,10117.78,10248.08,1579900000,10248.08
2003-12-19,10249.48,10345.44,10189.63,10278.22,1657300000,10278.22
2003-12-22,10276.48,10371.11,10216.08,10338.00,1251700000,10338.00
2003-12-23,10337.56,10421.48,10265.71,10341.26,1145300000,10341.26
2003-12-24,10341.41,10365.63,10263.04,10305.19,518060000,10305.19
2003-12-26,10305.85,10368.89,10282.22,10324.67,356070000,10324.67
2003-12-29,10321.35,10457.78,10319.70,10450.00,1058800000,10450.00
2003-12-30,10449.70,10493.11,10374.52,10425.04,1012600000,10425.04
2003-12-31,10426.30,10494.44,10382.89,10453.92,1027500000,10453.92
2004-01-02,10452.74,10554.96,10367.41,10409.85,1153200000,10409.85
2004-01-05,10411.85,10575.92,10411.85,10544.07,1578200000,10544.07
2004-01-06,10543.85,10584.07,10454.37,10538.66,1494500000,10538.66
2004-01-07,10535.46,10587.55,10432.00,10529.03,1704900000,10529.03
2004-01-08,10530.07,10651.99,10480.59,10592.44,1868400000,10592.44
2004-01-09,10589.25,10603.48,10420.52,10458.89,1720700000,10458.89
2004-01-12,10461.55,10543.03,10389.85,10485.18,1510200000,10485.18
2004-01-13,10485.18,10539.25,10341.19,10427.18,1595900000,10427.18
2004-01-14,10428.67,10573.85,10426.89,10538.37,1514600000,10538.37
2004-01-15,10534.52,10639.03,10454.52,10553.85,1695000000,10553.85
2004-01-16,10556.37,10666.88,10503.70,10600.51,1721100000,10600.51
2004-01-20,10601.40,10676.96,10447.92,10528.66,1698200000,10528.66
2004-01-21,10522.77,10665.70,10453.11,10623.62,1757600000,10623.62
2004-01-22,10624.22,10717.40,10545.03,10623.18,1693700000,10623.18
2004-01-23,10625.25,10691.77,10490.14,10568.29,1561200000,10568.29
2004-01-26,10568.00,10725.18,10510.44,10702.51,1480600000,10702.51
2004-01-27,10701.10,10748.81,10579.33,10609.92,1673100000,10609.92
2004-01-28,10610.07,10703.25,10412.44,10468.37,1842000000,10468.37
2004-01-29,10467.41,10611.56,10369.92,10510.29,1921900000,10510.29
2004-01-30,10510.22,10551.03,10385.56,10488.07,1635000000,10488.07
2004-02-02,10487.78,10614.44,10395.55,10499.18,1599200000,10499.18
2004-02-03,10499.48,10571.48,10414.15,10505.18,1476900000,10505.18
2004-02-04,10503.11,10567.85,10394.81,10470.74,1634800000,10470.74
2004-02-05,10469.33,10566.37,10399.92,10495.55,1566600000,10495.55
2004-02-06,10494.89,10634.81,10433.70,10593.03,1477600000,10593.03
2004-02-09,10592.00,10634.81,10433.70,10579.03,1303500000,10579.03
2004-02-10,10578.74,10667.03,10511.18,10613.85,1403900000,10613.85
2004-02-11,10605.48,10779.40,10561.55,10737.70,1699300000,10737.70
2004-02-12,10735.18,10775.03,10636.44,10694.07,1464300000,10694.07
2004-02-13,10696.22,10755.47,10578.66,10627.85,1329200000,10627.85
2004-02-17,10628.88,10762.07,10628.88,10714.88,1396500000,10714.88
2004-02-18,10706.68,10764.36,10623.62,10671.99,1382400000,10671.99
2004-02-19,10674.59,10794.95,10626.44,10664.73,1562800000,10664.73
2004-02-20,10666.29,10722.77,10559.11,10619.03,1479600000,10619.03
2004-02-23,10619.55,10711.84,10508.89,10609.62,1380400000,10609.62
2004-02-24,10609.55,10681.40,10479.33,10566.37,1543600000,10566.37
2004-02-25,10566.59,10660.73,10509.40,10601.62,1360700000,10601.62
2004-02-26,10598.14,10652.96,10493.70,10580.14,1383900000,10580.14
2004-02-27,10581.55,10689.55,10519.03,10583.92,1540400000,10583.92
2004-03-01,10582.25,10720.14,10568.74,10678.14,1497100000,10678.14
2004-03-02,10678.36,10713.92,10539.40,10591.48,1476000000,10591.48
2004-03-03,10588.59,10651.03,10506.66,10593.11,1334500000,10593.11
2004-03-04,10593.48,10645.33,10522.59,10588.00,1265800000,10588.00
2004-03-05,10582.59,10681.40,10497.11,10595.55,1398200000,10595.55
2004-03-08,10595.37,10677.85,10505.85,10529.48,1254400000,10529.48
2004-03-09,10529.52,10567.03,10391.48,10456.96,1499400000,10456.96
2004-03-10,10457.59,10523.11,10259.34,10296.89,1648400000,10296.89
2004-03-11,10288.85,10356.22,10102.75,10128.38,1889900000,10128.38
2004-03-12,10130.67,10281.63,10097.04,10240.08,1388500000,10240.08
2004-03-15,10238.45,10252.68,10066.08,10102.89,1600600000,10102.89
2004-03-16,10103.41,10253.26,10085.34,10184.67,1500700000,10184.67
2004-03-17,10184.30,10356.59,10184.30,10300.30,1490100000,10300.30
2004-03-18,10298.96,10355.04,10187.78,10295.78,1369200000,10295.78
2004-03-19,10295.85,10355.41,10163.71,10186.60,1457400000,10186.60
2004-03-22,10185.93,10185.93,9985.19,10064.75,1452300000,10064.75
2004-03-23,10066.67,10177.04,10020.75,10063.64,1458200000,10063.64
2004-03-24,10065.41,10140.23,9975.86,10048.23,1527800000,10048.23
2004-03-25,10049.56,10246.15,10049.56,10218.82,1471700000,10218.82
2004-03-26,10218.37,10306.22,10145.63,10212.97,1319100000,10212.97
2004-03-29,10212.91,10389.93,10212.91,10329.63,1405500000,10329.63
2004-03-30,10327.63,10411.41,10264.15,10381.70,1332400000,10381.70
2004-03-31,10380.89,10428.59,10287.11,10357.70,1560700000,10357.70
2004-04-01,10357.52,10449.33,10299.48,10373.33,1560700000,10373.33
2004-04-02,10375.33,10548.74,10375.33,10470.59,1629200000,10470.59
2004-04-05,10470.59,10582.22,10423.33,10558.37,1413700000,10558.37
2004-04-06,10553.76,10596.37,10467.26,10570.81,1397700000,10570.81
2004-04-07,10569.26,10580.51,10422.74,10480.15,1458800000,10480.15
2004-04-08,10482.77,10590.15,10383.84,10442.03,1199800000,10442.03
2004-04-12,10444.38,10559.28,10439.27,10515.56,1102400000,10515.56
2004-04-13,10516.05,10572.13,10343.17,10381.28,1423200000,10381.28
2004-04-14,10378.10,10453.39,10259.35,10377.95,1547700000,10377.95
2004-04-15,10377.95,10481.21,10279.37,10397.46,1568700000,10397.46
2004-04-16,10398.32,10500.57,10343.74,10451.97,1487800000,10451.97
2004-04-19,10451.62,10501.79,10351.97,10437.85,1194900000,10437.85
2004-04-20,10437.85,10530.61,10297.39,10314.50,1508500000,10314.50
2004-04-21,10311.87,10398.53,10200.38,10317.27,1738100000,10317.27
2004-04-22,10314.99,10529.12,10255.88,10461.20,1826700000,10461.20
2004-04-23,10463.11,10543.95,10362.97,10472.84,1396100000,10472.84
2004-04-26,10472.91,10540.26,10396.75,10444.73,1290600000,10444.73
2004-04-27,10445.38,10570.92,10410.52,10478.16,1518000000,10478.16
2004-04-28,10476.67,10479.58,10301.65,10342.60,1855600000,10342.60
2004-04-29,10339.41,10443.81,10199.31,10272.27,1859000000,10272.27
2004-04-30,10273.06,10374.61,10198.39,10225.57,1634700000,10225.57
2004-05-03,10227.27,10365.74,10199.67,10314.00,1571600000,10314.00
2004-05-04,10314.32,10403.14,10232.31,10317.20,1662100000,10317.20
2004-05-05,10316.98,10382.98,10249.63,10310.95,1469000000,10310.95
2004-05-06,10308.20,10332.10,10147.21,10241.26,1509300000,10241.26
2004-05-07,10240.62,10302.93,10086.94,10117.34,1653600000,10117.34
2004-05-10,10116.28,10116.28,9881.86,9990.02,1918400000,9990.02
2004-05-11,9989.24,10092.78,9928.91,10019.47,1533800000,10019.47
2004-05-12,10011.52,10089.87,9822.10,10045.16,1697600000,10045.16
2004-05-13,10044.31,10100.24,9924.94,10010.74,1411100000,10010.74
2004-05-14,10008.43,10096.69,9912.45,10012.87,1335900000,10012.87
2004-05-17,10009.92,10009.92,9827.21,9906.91,1430100000,9906.91
2004-05-18,9906.71,10028.27,9895.77,9968.51,1353000000,9968.51
2004-05-19,9962.55,10124.79,9919.90,9937.71,1548600000,9937.71
2004-05-20,9939.12,10014.50,9867.73,9937.64,1211000000,9937.64
2004-05-21,9939.34,10058.50,9910.81,9966.74,1258600000,9966.74
2004-05-24,9968.02,10084.91,9891.22,9958.43,1227500000,9958.43
2004-05-25,9958.08,10139.27,9895.41,10117.62,1545700000,10117.62
2004-05-26,10116.84,10175.75,10034.16,10109.89,1369400000,10109.89
2004-05-27,10109.89,10267.66,10106.13,10205.20,1447500000,10205.20
2004-05-28,10205.83,10250.27,10137.14,10188.45,1172600000,10188.45
2004-06-01,10187.18,10254.17,10104.07,10202.65,1238000000,10202.65
2004-06-02,10199.78,10310.10,10170.57,10262.97,1251700000,10262.97
2004-06-03,10261.85,10309.46,10163.40,10195.91,1232400000,10195.91
2004-06-04,10196.83,10327.84,10196.83,10242.82,1115300000,10242.82
2004-06-07,10243.31,10410.81,10243.31,10391.08,1211800000,10391.08
2004-06-08,10389.41,10462.97,10323.94,10432.52,1190300000,10432.52
2004-06-09,10431.10,10466.59,10325.07,10368.44,1276800000,10368.44
2004-06-10,10367.80,10448.00,10333.94,10410.10,1160600000,10410.10
2004-06-14,10401.23,10403.50,10283.48,10334.73,1179400000,10334.73
2004-06-15,10336.51,10464.04,10319.89,10380.43,1345900000,10380.43
2004-06-16,10380.23,10433.52,10320.60,10379.58,1168400000,10379.58
2004-06-17,10378.59,10417.69,10308.25,10377.52,1296700000,10377.52
2004-06-18,10375.82,10471.84,10328.20,10416.41,1500600000,10416.41
2004-06-21,10417.82,10471.76,10336.44,10371.47,1123900000,10371.47
2004-06-22,10370.21,10431.05,10284.24,10395.07,1382300000,10395.07
2004-06-23,10395.14,10498.67,10323.32,10479.57,1444200000,10479.57
2004-06-24,10477.43,10530.01,10398.16,10443.81,1394900000,10443.81
2004-06-25,10444.24,10514.67,10329.88,10371.84,1812900000,10371.84
2004-06-28,10377.52,10505.16,10317.64,10357.09,1354600000,10357.09
2004-06-29,10356.35,10460.25,10315.65,10413.43,1375000000,10413.43
2004-06-30,10413.43,10489.16,10348.98,10435.48,1473800000,10435.48
2004-07-01,10434.00,10473.23,10255.55,10334.16,1495700000,10334.16
2004-07-02,10334.00,10371.40,10228.71,10282.83,1085000000,10282.83
2004-07-06,10280.26,10308.43,10163.60,10219.34,1283300000,10219.34
2004-07-07,10211.92,10300.53,10156.45,10240.29,1328600000,10240.29
2004-07-08,10238.52,10297.73,10134.99,10171.56,1401100000,10171.56
2004-07-09,10173.12,10277.16,10150.32,10213.22,1186300000,10213.22
2004-07-12,10211.75,10284.39,10130.42,10238.22,1114600000,10238.22
2004-07-13,10238.37,10297.58,10188.45,10247.59,1199700000,10247.59
2004-07-14,10232.84,10313.95,10129.31,10208.80,1462000000,10208.80
2004-07-15,10208.20,10275.27,10115.81,10163.16,1408700000,10163.16
2004-07-16,10162.34,10289.40,10095.32,10139.78,1450300000,10139.78
2004-07-19,10140.95,10211.60,10027.33,10094.06,1319900000,10094.06
2004-07-20,10094.43,10186.90,10031.24,10149.07,1445800000,10149.07
2004-07-21,10156.30,10279.96,10027.92,10046.13,1679500000,10046.13
2004-07-22,10047.60,10114.41,9906.62,10050.33,1680800000,10050.33
2004-07-23,10045.46,10069.51,9893.93,9962.22,1337500000,9962.22
2004-07-26,9964.71,10054.32,9874.38,9961.92,1413400000,9961.92
2004-07-27,9963.54,10133.95,9942.75,10085.14,1610800000,10085.14
2004-07-28,10084.03,10170.31,9966.34,10117.07,1554300000,10117.07
2004-07-29,10115.52,10213.08,10049.74,10129.24,1530100000,10129.24
2004-07-30,10129.12,10194.13,10045.76,10139.71,1298200000,10139.71
2004-08-02,10138.45,10224.29,10063.75,10179.16,1276000000,10179.16
2004-08-03,10178.27,10228.49,10064.57,10120.24,1338300000,10120.24
2004-08-04,10117.96,10186.16,10029.02,10126.51,1369200000,10126.51
2004-08-05,10127.10,10158.44,9945.84,9963.03,1397400000,9963.03
2004-08-06,9960.67,9963.47,9767.54,9815.33,1521000000,9815.33
2004-08-09,9816.14,9902.49,9773.74,9814.66,1086000000,9814.66
2004-08-10,9815.55,9961.70,9798.44,9944.67,1245600000,9944.67
2004-08-11,9931.24,9981.61,9804.63,9938.32,1410400000,9938.32
2004-08-12,9936.48,9940.02,9780.52,9814.59,1405100000,9814.59
2004-08-13,9814.11,9897.34,9746.60,9825.35,1175100000,9825.35
2004-08-16,9825.35,9987.58,9807.44,9954.55,1206200000,9954.55
2004-08-17,9955.50,10053.21,9916.05,9972.83,1267800000,9972.83
2004-08-18,9964.22,10097.01,9910.82,10083.15,1282500000,10083.15
2004-08-19,10082.78,10111.91,9972.39,10040.82,1249400000,10040.82
2004-08-20,10040.81,10143.76,9989.65,10110.14,1199900000,10110.14
2004-08-23,10111.10,10159.54,10046.72,10073.05,1021900000,10073.05
2004-08-24,10074.89,10165.07,10044.66,10098.63,1092500000,10098.63
2004-08-25,10098.49,10224.29,10041.93,10181.74,1192200000,10181.74
2004-08-26,10181.07,10225.61,10124.88,10173.41,1023600000,10173.41
2004-08-27,10174.07,10235.49,10143.91,10195.01,845400000,10195.01
2004-08-30,10193.83,10226.87,10110.43,10122.52,843100000,10122.52
2004-08-31,10121.97,10198.03,10056.09,10173.92,1138200000,10173.92
2004-09-01,10170.12,10230.48,10092.37,10168.46,1142100000,10168.46
2004-09-02,10168.39,10312.99,10129.01,10290.28,1118400000,10290.28
2004-09-03,10277.82,10346.99,10229.52,10260.20,924170000,10260.20
2004-09-07,10261.52,10388.95,10255.62,10341.16,1214400000,10341.16
2004-09-08,10342.42,10390.64,10267.94,10313.36,1246300000,10313.36
2004-09-09,10313.36,10337.33,10269.49,10289.10,1371300000,10289.10
2004-09-10,10289.47,10348.68,10196.19,10313.07,1261200000,10313.07
2004-09-13,10306.65,10380.47,10250.61,10314.76,1299800000,10314.76
2004-09-14,10315.13,10374.79,10260.93,10318.16,1204500000,10318.16
2004-09-15,10316.90,10324.87,10195.60,10231.36,1256000000,10231.36
2004-09-16,10231.59,10315.72,10194.35,10244.49,1113900000,10244.49
2004-09-17,10245.82,10352.37,10219.71,10284.46,1422600000,10284.46
2004-09-20,10283.87,10293.23,10152.90,10204.89,1197600000,10204.89
2004-09-21,10204.52,10291.39,10159.54,10244.93,1325000000,10244.93
2004-09-22,10244.05,10244.05,10075.33,10109.18,1379900000,10109.18
2004-09-23,10108.29,10134.84,9999.67,10038.90,1286300000,10038.90
2004-09-24,10039.42,10111.39,9993.92,10047.24,1255400000,10047.24
2004-09-27,10046.65,10077.32,9952.78,9988.54,1263500000,9988.54
2004-09-28,9989.73,10132.04,9950.71,10077.40,1396600000,10077.40
2004-09-29,10078.06,10160.50,10002.57,10136.24,1402900000,10136.24
2004-09-30,10136.38,10155.49,9987.36,10080.27,1748000000,10080.27
2004-10-01,10082.04,10237.05,10081.38,10192.65,1582200000,10192.65
2004-10-04,10191.40,10313.81,10153.79,10216.54,1534000000,10216.54
2004-10-05,10216.76,10253.93,10123.19,10177.68,1418400000,10177.68
2004-10-06,10170.70,10267.14,10112.20,10239.92,1416700000,10239.92
2004-10-07,10239.84,10267.57,10086.83,10125.40,1447500000,10125.40
2004-10-08,10124.11,10177.53,10013.91,10055.20,1291600000,10055.20
2004-10-11,10056.09,10142.74,10017.67,10081.97,943800000,10081.97
2004-10-12,10080.42,10121.49,9985.44,10077.18,1320100000,10077.18
2004-10-13,10085.21,10157.11,9935.08,10002.33,1546200000,10002.33
2004-10-14,10002.54,10048.48,9837.22,9894.45,1489500000,9894.45
2004-10-15,9895.63,10022.31,9845.56,9933.38,1645100000,9933.38
2004-10-18,9932.98,10002.18,9816.73,9956.32,1373300000,9956.32
2004-10-19,9958.38,10064.20,9854.19,9897.62,1737500000,9897.62
2004-10-20,9895.19,9957.05,9766.95,9886.93,1685700000,9886.93
2004-10-21,9884.65,9969.07,9769.16,9865.76,1673000000,9865.76
2004-10-22,9863.85,9920.99,9732.81,9757.81,1469600000,9757.81
2004-10-25,9757.22,9827.20,9660.18,9749.99,1380500000,9749.99
2004-10-26,9750.59,9914.65,9718.94,9888.48,1685400000,9888.48
2004-10-27,9888.25,10051.96,9807.80,10002.03,1741900000,10002.03
2004-10-28,9998.94,10074.89,9900.42,10004.54,1628200000,10004.54
2004-10-29,10004.69,10083.44,9936.77,10027.47,1500800000,10027.47
2004-11-01,10028.73,10124.44,9953.29,10054.39,1395900000,10054.39
2004-11-02,10053.87,10180.85,9976.29,10035.73,1659000000,10035.73
2004-11-03,10137.05,10253.27,10062.80,10137.05,1767500000,10137.05
2004-11-04,10132.48,10352.81,10076.36,10314.76,1782700000,10314.76
2004-11-05,10317.05,10458.10,10279.96,10387.54,1724400000,10387.54
2004-11-08,10385.15,10452.58,10313.51,10391.31,1358700000,10391.31
2004-11-09,10387.62,10466.81,10327.00,10386.37,1450800000,10386.37
2004-11-10,10378.59,10470.21,10330.54,10385.48,1504300000,10385.48
2004-11-11,10386.95,10513.42,10364.10,10469.84,1393000000,10469.84
2004-11-12,10469.21,10565.48,10419.77,10539.01,1531600000,10539.01
2004-11-15,10541.89,10612.31,10463.34,10550.24,1453300000,10550.24
2004-11-16,10549.79,10570.56,10445.31,10487.65,1364400000,10487.65
2004-11-17,10481.83,10655.09,10470.21,10549.57,1684200000,10549.57
2004-11-18,10549.20,10639.43,10499.62,10572.55,1456700000,10572.55
2004-11-19,10571.63,10588.29,10419.89,10456.91,1526600000,10456.91
2004-11-22,10455.73,10535.46,10380.95,10489.42,1392700000,10489.42
2004-11-23,10486.69,10547.28,10407.18,10492.60,1428300000,10492.60
2004-11-24,10493.86,10565.76,10451.66,10520.31,1149600000,10520.31
2004-11-26,10518.69,10574.70,10479.52,10522.23,504580000,10522.23
2004-11-29,10520.64,10590.73,10390.92,10475.90,1378500000,10475.90
2004-11-30,10475.27,10530.80,10380.58,10428.02,1553500000,10428.02
2004-12-01,10425.80,10618.59,10421.66,10590.22,1772800000,10590.22
2004-12-02,10590.44,10670.02,10485.21,10585.12,1774900000,10585.12
2004-12-03,10597.90,10670.47,10515.73,10592.21,1566700000,10592.21
2004-12-06,10591.32,10614.82,10490.31,10547.06,1354400000,10547.06
2004-12-07,10546.80,10612.90,10423.21,10440.58,1533900000,10440.58
2004-12-08,10438.77,10550.16,10395.05,10494.23,1525200000,10494.23
2004-12-09,10492.45,10579.94,10389.81,10552.82,1624700000,10552.82
2004-12-10,10552.16,10616.23,10469.62,10543.22,1443700000,10543.22
2004-12-13,10543.44,10678.52,10520.61,10638.32,1436100000,10638.32
2004-12-14,10640.53,10715.76,10571.67,10676.45,1544400000,10676.45
2004-12-15,10675.71,10749.53,10601.74,10691.45,1695800000,10691.45
2004-12-16,10691.71,10776.43,10612.31,10705.64,1793900000,10705.64
2004-12-17,10704.83,10766.01,10562.76,10649.92,2335000000,10649.92
2004-12-20,10652.14,10769.13,10622.20,10661.60,1422800000,10661.60
2004-12-21,10661.89,10789.66,10646.60,10759.43,1483700000,10759.43
2004-12-22,10752.34,10861.33,10709.78,10815.89,1390800000,10815.89
2004-12-23,10815.00,10895.10,10780.12,10827.12,956100000,10827.12
2004-12-27,10828.01,10892.52,10755.67,10776.13,922000000,10776.13
2004-12-28,10776.06,10890.82,10774.51,10854.54,984200000,10854.54
2004-12-29,10853.72,10872.71,10771.26,10829.19,924900000,10829.19
2004-12-30,10829.12,10880.03,10781.67,10800.30,829800000,10800.30
2004-12-31,10800.30,10849.81,10759.94,10783.01,786900000,10783.01
2005-01-03,10783.75,10892.67,10694.18,10729.43,1505900000,10729.43
2005-01-04,10727.81,10803.62,10587.48,10630.78,1720200000,10630.78
2005-01-05,10629.53,10736.16,10561.03,10597.83,1738900000,10597.83
2005-01-06,10593.19,10708.37,10555.48,10622.88,1569100000,10622.88
2005-01-07,10624.80,10697.81,10545.80,10603.96,1477900000,10603.96
2005-01-10,10603.44,10696.85,10544.99,10621.03,1490400000,10621.03
2005-01-11,10619.77,10632.63,10504.72,10556.22,1488800000,10556.22
2005-01-12,10561.32,10648.52,10481.37,10617.78,1562100000,10617.78
2005-01-13,10617.41,10650.96,10463.26,10505.83,1510300000,10505.83
2005-01-14,10506.71,10606.47,10475.01,10558.00,1335400000,10558.00
2005-01-18,10554.23,10665.44,10456.61,10628.79,1596800000,10628.79
2005-01-19,10626.05,10668.40,10519.20,10539.97,1498700000,10539.97
2005-01-20,10538.90,10582.09,10414.72,10471.47,1692000000,10471.47
2005-01-21,10471.98,10541.30,10370.97,10392.99,1643500000,10392.99
2005-01-24,10393.58,10491.71,10317.10,10368.61,1494600000,10368.61
2005-01-25,10369.42,10534.72,10369.42,10461.56,1610400000,10461.56
2005-01-26,10463.19,10571.66,10433.56,10498.59,1635900000,10498.59
2005-01-27,10498.14,10535.16,10379.47,10467.40,1600600000,10467.40
2005-01-28,10470.58,10520.61,10331.58,10427.20,1641800000,10427.20
2005-01-31,10428.76,10559.77,10414.49,10489.94,1679800000,10489.94
2005-02-01,10489.72,10609.73,10464.38,10551.94,1681980000,10551.94
2005-02-02,10551.05,10638.25,10501.02,10596.79,1561740000,10596.79
2005-02-03,10592.21,10640.69,10511.96,10593.10,1554460000,10593.10
2005-02-04,10593.17,10750.94,10553.93,10716.13,1648160000,10716.13
2005-02-07,10715.76,10774.80,10650.59,10715.76,1347270000,10715.76
2005-02-08,10712.51,10783.97,10647.85,10724.63,1416170000,10724.63
2005-02-09,10717.76,10781.38,10621.84,10664.11,1511040000,10664.11
2005-02-10,10665.00,10803.92,10633.67,10749.61,1491670000,10749.61
2005-02-11,10742.92,10865.69,10680.15,10796.01,1562300000,10796.01
2005-02-14,10795.72,10853.80,10722.63,10791.13,1290180000,10791.13
2005-02-15,10791.06,10886.31,10745.10,10837.32,1527080000,10837.32
2005-02-16,10832.03,10889.78,10746.21,10834.88,1490100000,10834.88
2005-02-17,10835.03,10873.60,10729.95,10754.26,1580120000,10754.26
2005-02-18,10755.15,10854.98,10682.29,10785.22,1551200000,10785.22
2005-02-22,10783.38,10806.36,10596.79,10611.20,1744940000,10611.20
2005-02-23,10609.28,10735.42,10583.64,10673.79,1501090000,10673.79
2005-02-24,10672.24,10779.39,10612.24,10748.79,1518750000,10748.79
2005-02-25,10748.42,10871.53,10698.32,10841.60,1523680000,10841.60
2005-02-28,10842.05,10877.07,10709.41,10766.23,1795480000,10766.23
2005-03-01,10794.98,10849.14,10769.04,10830.00,1708060000,10830.00
2005-03-02,10825.68,10896.66,10736.16,10811.97,1568540000,10811.97
2005-03-03,10812.27,10904.34,10744.14,10833.03,1616240000,10833.03
2005-03-04,10834.51,10996.93,10834.51,10940.55,1636820000,10940.55
2005-03-07,10940.55,11027.15,10886.09,10936.86,1488830000,10936.86
2005-03-08,10935.60,10996.56,10863.40,10912.62,1523090000,10912.62
2005-03-09,10912.32,10949.20,10768.66,10805.62,1704970000,10805.62
2005-03-10,10806.28,10907.45,10757.36,10851.51,1604020000,10851.51
2005-03-11,10845.30,10897.68,10728.62,10774.36,1449820000,10774.36
2005-03-14,10773.92,10859.12,10709.26,10804.51,1437430000,10804.51
2005-03-15,10804.29,10884.76,10716.87,10745.10,1513530000,10745.10
2005-03-16,10741.63,10764.16,10569.30,10633.07,1653190000,10633.07
2005-03-17,10633.30,10707.86,10561.10,10626.35,1581930000,10626.35
2005-03-18,10627.83,10709.85,10520.60,10629.67,2344370000,10629.67
2005-03-21,10629.90,10662.93,10503.46,10565.39,1819440000,10565.39
2005-03-22,10565.39,10651.41,10446.78,10470.51,2114470000,10470.51
2005-03-23,10470.58,10558.51,10384.34,10456.02,2246870000,10456.02
2005-03-24,10457.06,10554.60,10415.16,10442.87,1721720000,10442.87
2005-03-28,10444.13,10568.05,10412.79,10485.65,1746220000,10485.65
2005-03-29,10486.10,10565.46,10351.76,10405.70,2223250000,10405.70
2005-03-30,10405.77,10564.80,10395.21,10540.93,2097110000,10540.93
2005-03-31,10541.59,10586.15,10448.19,10503.76,2214230000,10503.76
2005-04-01,10504.57,10600.56,10349.02,10404.30,2168690000,10404.30
2005-04-04,10401.71,10496.44,10307.64,10421.14,2079770000,10421.14
2005-04-05,10421.14,10530.14,10372.59,10458.46,1870800000,10458.46
2005-04-06,10453.45,10557.18,10434.22,10486.02,1797400000,10486.02
2005-04-07,10485.88,10589.99,10434.30,10546.32,1900620000,10546.32
2005-04-08,10546.32,10584.60,10445.31,10461.34,1661330000,10461.34
2005-04-11,10462.08,10530.58,10393.36,10448.56,1525310000,10448.56
2005-04-12,10448.63,10552.60,10331.21,10507.97,1979830000,10507.97
2005-04-13,10507.45,10567.38,10355.16,10403.93,2049740000,10403.93
2005-04-14,10403.71,10457.06,10248.23,10278.75,2355040000,10278.75
2005-04-15,10276.61,10311.26,10059.36,10087.51,2689960000,10087.51
2005-04-18,10088.54,10183.50,9961.52,10071.25,2180670000,10071.25
2005-04-19,10071.55,10220.21,10021.08,10127.41,2142700000,10127.41
2005-04-20,10131.18,10232.34,9978.74,10012.36,2217050000,10012.36
2005-04-21,10010.51,10250.30,10010.51,10218.60,2308560000,10218.60
2005-04-22,10216.68,10266.48,10055.29,10157.71,2045880000,10157.71
2005-04-25,10158.52,10305.87,10148.25,10242.47,1795030000,10242.47
2005-04-26,10240.99,10298.85,10108.79,10151.13,1959740000,10151.13
2005-04-27,10150.32,10250.23,10048.27,10198.80,2151520000,10198.80
2005-04-28,10194.58,10229.09,10036.74,10070.37,2182270000,10070.37
2005-04-29,10073.47,10231.31,10021.23,10192.51,2362360000,10192.51
2005-05-02,10192.00,10309.86,10149.06,10251.70,1980040000,10251.70
2005-05-03,10251.04,10327.37,10169.39,10256.95,2167020000,10256.95
2005-05-04,10255.25,10412.20,10239.95,10384.64,2306480000,10384.64
2005-05-05,10384.49,10447.08,10276.75,10340.38,1997100000,10340.38
2005-05-06,10339.71,10454.40,10300.70,10345.40,1707200000,10345.40
2005-05-09,10345.40,10416.56,10288.95,10384.34,1857020000,10384.34
2005-05-10,10382.94,10389.96,10230.35,10281.11,1889660000,10281.11
2005-05-11,10272.91,10355.31,10172.86,10300.25,1834970000,10300.25
2005-05-12,10299.74,10357.37,10155.86,10189.48,1995290000,10189.48
2005-05-13,10188.23,10268.85,10062.76,10140.12,2188590000,10140.12
2005-05-16,10139.61,10274.39,10118.32,10252.29,1856860000,10252.29
2005-05-17,10247.49,10357.30,10175.81,10331.88,1887260000,10331.88
2005-05-18,10323.19,10518.17,10323.19,10464.45,2266320000,10464.45
2005-05-19,10464.45,10538.71,10394.39,10493.19,1775860000,10493.19
2005-05-20,10492.75,10535.24,10400.60,10471.91,1631750000,10471.91
2005-05-23,10472.80,10589.92,10438.36,10523.56,1681170000,10523.56
2005-05-24,10522.68,10550.24,10433.78,10503.68,1681000000,10503.68
2005-05-25,10503.17,10516.17,10396.46,10457.80,1742180000,10457.80
2005-05-26,10458.68,10581.87,10450.55,10537.60,1654110000,10537.60
2005-05-27,10537.08,10579.94,10489.35,10542.55,1381430000,10542.55
2005-05-31,10541.89,10574.92,10437.77,10467.48,1840680000,10467.48
2005-06-01,10462.86,10616.15,10433.48,10549.87,1810100000,10549.87
2005-06-02,10548.83,10590.07,10478.26,10553.49,1813790000,10553.49
2005-06-03,10552.82,10572.18,10427.35,10460.97,1627520000,10460.97
2005-06-06,10461.64,10519.79,10410.28,10467.03,1547120000,10467.03
2005-06-07,10466.00,10603.15,10454.18,10483.07,1851370000,10483.07
2005-06-08,10484.84,10575.81,10439.77,10476.86,1715490000,10476.86
2005-06-09,10477.75,10556.90,10410.80,10503.02,1824120000,10503.02
2005-06-10,10503.02,10581.13,10410.50,10512.63,1664180000,10512.63
2005-06-13,10503.57,10611.10,10437.32,10522.56,1661350000,10522.56
2005-06-14,10521.95,10617.01,10473.92,10547.57,1698150000,10547.57
2005-06-15,10548.65,10628.67,10471.69,10566.37,1840440000,10566.37
2005-06-16,10566.76,10632.20,10501.92,10578.65,1776040000,10578.65
2005-06-17,10580.41,10710.38,10561.00,10623.07,2407370000,10623.07
2005-06-20,10621.54,10656.66,10539.21,10609.10,1714530000,10609.10
2005-06-21,10608.88,10670.56,10545.89,10599.67,1720700000,10599.67
2005-06-22,10599.36,10676.24,10543.28,10587.93,1823250000,10587.93
2005-06-23,10587.09,10617.39,10401.49,10421.44,2029920000,10421.44
2005-06-24,10422.28,10452.82,10266.30,10297.83,2418800000,10297.83
2005-06-27,10298.07,10377.55,10229.40,10290.78,1738620000,10290.78
2005-06-28,10291.01,10434.18,10285.86,10405.63,1772410000,10405.63
2005-06-29,10405.94,10472.46,10332.52,10374.48,1769280000,10374.48
2005-06-30,10374.18,10458.19,10253.49,10274.97,2109490000,10274.97
2005-07-01,10273.59,10380.78,10239.91,10303.44,1593820000,10303.44
2005-07-05,10292.62,10388.91,10282.64,10371.80,1805820000,10371.80
2005-07-06,10366.52,10413.23,10242.21,10270.68,1883470000,10270.68
2005-07-07,10269.76,10337.84,10142.24,10302.29,1952440000,10302.29
2005-07-08,10302.90,10486.50,10279.65,10449.14,1900810000,10449.14
2005-07-11,10449.60,10570.67,10425.97,10519.72,1846300000,10519.72
2005-07-12,10519.49,10583.02,10444.46,10513.89,1932010000,10513.89
2005-07-13,10513.36,10596.98,10481.36,10557.39,1812500000,10557.39
2005-07-14,10559.86,10696.96,10559.86,10628.88,2048710000,10628.88
2005-07-15,10629.44,10698.07,10559.46,10640.83,1716400000,10640.83
2005-07-18,10640.19,10681.99,10533.59,10574.99,1582100000,10574.99
2005-07-19,10576.90,10718.69,10573.00,10646.56,2041280000,10646.56
2005-07-20,10629.52,10726.81,10535.10,10689.15,2063340000,10689.15
2005-07-21,10690.03,10735.33,10567.98,10627.77,2129840000,10627.77
2005-07-22,10624.19,10702.21,10552.54,10651.18,1766990000,10651.18
2005-07-25,10651.66,10709.69,10565.12,10596.48,1717580000,10596.48
2005-07-26,10597.60,10667.90,10535.58,10579.77,1934180000,10579.77
2005-07-27,10579.45,10689.31,10530.50,10637.09,1945800000,10637.09
2005-07-28,10633.50,10745.68,10603.49,10705.55,2001680000,10705.55
2005-07-29,10705.16,10754.60,10608.27,10640.91,1789600000,10640.91
2005-08-01,10641.78,10713.51,10578.97,10623.15,1716870000,10623.15
2005-08-02,10623.79,10729.60,10600.62,10683.74,2043120000,10683.74
2005-08-03,10681.51,10735.17,10600.02,10697.59,1999980000,10697.59
2005-08-04,10696.80,10709.77,10568.70,10610.10,1981220000,10610.10
2005-08-05,10610.34,10643.46,10512.49,10558.03,1930280000,10558.03
2005-08-08,10557.24,10635.65,10497.45,10536.93,1804140000,10536.93
2005-08-09,10537.65,10662.80,10537.01,10615.67,1897520000,10615.67
2005-08-10,10606.52,10746.87,10553.81,10594.41,2172320000,10594.41
2005-08-11,10591.83,10721.56,10549.43,10685.89,1941560000,10685.89
2005-08-12,10682.70,10688.68,10549.19,10600.30,1709300000,10600.30
2005-08-15,10599.19,10687.72,10532.48,10634.38,1562880000,10634.38
2005-08-16,10631.59,10650.14,10489.24,10513.45,1820410000,10513.45
2005-08-17,10505.60,10625.86,10472.45,10550.71,1859150000,10550.71
2005-08-18,10531.12,10592.34,10517.67,10554.92,1808170000,10554.92
2005-08-19,10552.70,10656.59,10503.90,10559.23,1558790000,10559.23
2005-08-22,10559.78,10669.81,10509.07,10569.89,1621330000,10569.89
2005-08-23,10571.01,10604.29,10475.63,10519.58,1678620000,10519.58
2005-08-24,10519.34,10584.30,10407.56,10434.87,1930800000,10434.87
2005-08-25,10434.39,10506.60,10391.71,10450.63,1571110000,10450.63
2005-08-26,10450.95,10480.01,10355.02,10397.29,1541090000,10397.29
2005-08-29,10396.90,10508.35,10321.42,10463.05,1599450000,10463.05
2005-08-30,10461.54,10476.83,10329.15,10412.82,1916470000,10412.82
2005-08-31,10415.84,10484.55,10357.65,10481.60,2365510000,10481.60
2005-09-01,10481.44,10557.47,10382.09,10459.63,2229860000,10459.63
2005-09-02,10460.67,10536.14,10400.88,10447.37,1640160000,10447.37
2005-09-06,10447.69,10621.96,10447.69,10589.24,1932090000,10589.24
2005-09-07,10588.68,10667.10,10534.23,10633.50,2067700000,10633.50
2005-09-08,10633.11,10670.60,10530.01,10595.93,1955380000,10595.93
2005-09-09,10594.10,10727.53,10573.47,10678.56,1992560000,10678.56
2005-09-12,10678.41,10743.77,10618.13,10682.94,1938050000,10682.94
2005-09-13,10673.71,10701.57,10561.61,10597.44,2082360000,10597.44
2005-09-14,10545.85,10627.85,10488.05,10558.75,1986750000,10558.75
2005-09-15,10545.85,10627.85,10488.05,10558.75,2079340000,10558.75
2005-09-16,10560.50,10696.24,10539.64,10641.94,3152470000,10641.94
2005-09-19,10641.87,10656.75,10497.29,10557.63,2076540000,10557.63
2005-09-20,10558.19,10642.26,10453.98,10481.52,2319250000,10481.52
2005-09-21,10484.23,10512.02,10335.28,10378.03,2548150000,10378.03
2005-09-22,10376.20,10489.64,10303.51,10422.05,2424720000,10422.05
2005-09-23,10421.81,10494.42,10328.59,10419.59,1973020000,10419.59
2005-09-26,10420.22,10544.98,10381.53,10443.63,2022220000,10443.63
2005-09-27,10444.58,10534.31,10376.83,10456.21,1976270000,10456.21
2005-09-28,10456.61,10560.02,10390.05,10473.08,2106980000,10473.08
2005-09-29,10472.61,10583.43,10389.01,10552.78,2176120000,10552.78
2005-09-30,10540.51,10569.81,10526.34,10568.70,2097520000,10568.70
2005-10-03,10569.50,10637.00,10486.17,10535.48,2097490000,10535.48
2005-10-04,10534.36,10618.41,10409.89,10441.11,2341420000,10441.11
2005-10-05,10434.81,10477.21,10299.27,10317.36,2546780000,10317.36
2005-10-06,10317.36,10425.98,10200.81,10287.10,2792030000,10287.10
2005-10-07,10287.42,10387.48,10221.47,10292.31,2126080000,10292.31
2005-10-10,10292.95,10378.19,10184.09,10238.76,2195990000,10238.76
2005-10-11,10239.16,10361.15,10195.13,10253.17,2299040000,10253.17
2005-10-12,10247.40,10308.23,10186.17,10216.90,2491280000,10216.90
2005-10-13,10216.91,10309.20,10098.18,10216.59,2351150000,10216.59
2005-10-14,10216.59,10327.21,10165.12,10287.34,2188940000,10287.34
2005-10-17,10287.42,10419.58,10213.06,10348.10,2054570000,10348.10
2005-10-18,10349.14,10412.85,10233.47,10285.26,2197010000,10285.26
2005-10-19,10277.18,10444.15,10173.52,10414.13,2703590000,10414.13
2005-10-20,10411.73,10483.21,10230.27,10281.10,2617250000,10281.10
2005-10-21,10282.22,10354.02,10161.60,10215.22,2470920000,10215.22
2005-10-24,10219.15,10411.57,10219.15,10385.00,2197790000,10385.00
2005-10-25,10383.88,10457.52,10282.78,10377.87,2312470000,10377.87
2005-10-26,10377.39,10474.18,10283.10,10344.98,2467750000,10344.98
2005-10-27,10334.81,10348.66,10229.95,10229.95,2395370000,10229.95
2005-10-28,10231.15,10433.51,10213.14,10402.77,2379400000,10402.77
2005-10-31,10403.17,10539.16,10372.67,10440.07,2567470000,10440.07
2005-11-01,10437.51,10510.03,10352.42,10406.77,2457850000,10406.77
2005-11-02,10406.29,10527.32,10347.70,10472.73,2648090000,10472.73
2005-11-03,10470.49,10613.84,10421.98,10522.59,2716630000,10522.59
2005-11-04,10523.23,10593.51,10441.59,10530.76,2050510000,10530.76
2005-11-07,10531.24,10632.34,10488.74,10586.23,1987580000,10586.23
2005-11-08,10574.18,10606.80,10478.49,10539.72,1965050000,10539.72
2005-11-09,10539.24,10637.78,10466.24,10546.21,2214460000,10546.21
2005-11-10,10550.61,10655.22,10519.71,10640.10,2378460000,10640.10
2005-11-11,10641.30,10725.99,10595.89,10686.04,1773140000,10686.04
2005-11-14,10686.60,10756.88,10618.89,10697.17,1899780000,10697.17
2005-11-15,10697.01,10783.62,10610.08,10686.44,2359370000,10686.44
2005-11-16,10697.81,10710.78,10653.14,10674.76,2121580000,10674.76
2005-11-17,10677.00,10778.50,10619.61,10720.22,2298040000,10720.22
2005-11-18,10719.34,10865.58,10663.79,10766.33,2453290000,10766.33
2005-11-21,10766.33,10871.11,10708.86,10820.28,2117350000,10820.28
2005-11-22,10815.96,10907.77,10729.99,10871.43,2291420000,10871.43
2005-11-23,10865.90,10950.59,10855.42,10916.09,1985400000,10916.09
2005-11-25,10915.13,10997.50,10883.55,10931.62,724940000,10931.62
2005-11-28,10932.74,10992.39,10839.37,10890.72,2016900000,10890.72
2005-11-29,10888.48,10994.85,10850.29,10888.16,2268340000,10888.16
2005-11-30,10883.91,10959.80,10789.38,10805.87,2374690000,10805.87
2005-12-01,10806.03,10969.97,10806.03,10912.57,2614830000,10912.57
2005-12-02,10912.01,10952.83,10818.36,10877.51,2125580000,10877.51
2005-12-05,10876.95,10923.37,10766.57,10835.01,2325840000,10835.01
2005-12-06,10835.41,10956.13,10809.15,10856.86,2110740000,10856.86
2005-12-07,10856.86,10916.89,10737.27,10810.91,2093830000,10810.91
2005-12-08,10808.43,10871.11,10705.17,10755.12,2178300000,10755.12
2005-12-09,10751.76,10845.33,10694.05,10778.58,1896290000,10778.58
2005-12-12,10778.66,10857.02,10707.18,10767.77,1876550000,10767.77
2005-12-13,10765.69,10902.64,10694.29,10823.72,2390020000,10823.72
2005-12-14,10821.32,10953.07,10786.34,10883.51,2145520000,10883.51
2005-12-15,10883.43,10985.01,10803.55,10881.67,2180590000,10881.67
2005-12-16,10881.67,10978.21,10830.84,10875.59,2584190000,10875.59
2005-12-19,10875.51,10970.04,10781.70,10836.53,2208810000,10836.53
2005-12-20,10836.93,10905.28,10754.56,10805.55,1996690000,10805.55
2005-12-21,10805.63,10933.70,10776.01,10833.73,2065170000,10833.73
2005-12-22,10831.56,10928.34,10785.93,10889.44,1888500000,10889.44
2005-12-23,10901.68,10904.40,10869.98,10883.27,1285810000,10883.27
2005-12-27,10883.75,10956.99,10754.16,10777.77,1540470000,10777.77
2005-12-28,10778.25,10858.07,10750.40,10796.26,1422360000,10796.26
2005-12-29,10795.70,10870.71,10747.76,10784.82,1382540000,10784.82
2005-12-30,10783.86,10801.87,10675.64,10717.50,1443500000,10717.50
2006-01-03,10718.30,10888.40,10650.18,10847.41,2554570000,10847.41
2006-01-04,10843.97,10946.27,10772.89,10880.15,2515330000,10880.15
2006-01-05,10880.39,10951.39,10797.55,10882.15,2433340000,10882.15
2006-01-06,10875.45,11005.98,10846.21,10959.31,2446560000,10959.31
2006-01-09,10959.47,11053.93,10906.33,11011.90,2301490000,11011.90
2006-01-10,11010.46,11054.49,10902.96,11011.58,2373080000,11011.58
2006-01-11,11011.66,11099.15,10939.86,11043.44,2406130000,11043.44
2006-01-12,11043.12,11070.10,10918.09,10962.36,2318350000,10962.36
2006-01-13,10961.48,11033.04,10888.88,10959.87,2206510000,10959.87
2006-01-17,10957.55,10977.01,10841.17,10896.32,2179970000,10896.32
2006-01-18,10890.08,10934.90,10778.33,10854.86,2233200000,10854.86
2006-01-19,10855.18,10965.00,10796.66,10880.71,2444020000,10880.71
2006-01-20,10880.71,10890.08,10637.21,10667.39,2845810000,10667.39
2006-01-23,10668.75,10783.70,10607.36,10688.77,2256070000,10688.77
2006-01-24,10690.21,10804.75,10624.49,10712.22,2608720000,10712.22
2006-01-25,10713.26,10832.93,10615.20,10709.74,2617060000,10709.74
2006-01-26,10768.17,10827.96,10709.73,10809.47,2856780000,10809.47
2006-01-27,10815.32,10988.29,10766.01,10907.21,2623620000,10907.21
2006-01-30,10913.13,10930.34,10887.67,10899.92,2282730000,10899.92
2006-01-31,10900.40,10970.28,10807.55,10864.86,2708310000,10864.86
2006-02-01,10862.14,11001.82,10815.39,10953.95,2589410000,10953.95
2006-02-02,10950.11,10987.73,10800.35,10851.98,2565300000,10851.98
2006-02-03,10849.57,10905.28,10725.35,10793.62,2282210000,10793.62
2006-02-06,10793.30,10868.62,10725.91,10798.27,2132360000,10798.27
2006-02-07,10796.42,10874.79,10691.97,10749.76,2366370000,10749.76
2006-02-08,10742.16,10897.44,10712.30,10858.62,2456860000,10858.62
2006-02-09,10859.42,11003.50,10800.91,10883.35,2441920000,10883.35
2006-02-10,10883.51,10972.76,10787.62,10919.05,2290050000,10919.05
2006-02-13,10915.21,10982.93,10824.60,10892.32,1850080000,10892.32
2006-02-14,10890.72,11071.54,10873.62,11028.39,2437940000,11028.39
2006-02-15,11025.67,11115.56,10940.18,11058.97,2317590000,11058.97
2006-02-16,11059.05,11154.14,10997.66,11120.68,2251490000,11120.68
2006-02-17,11119.56,11178.80,11035.44,11115.32,2128260000,11115.32
2006-02-21,11115.48,11182.68,11011.18,11069.06,2104320000,11069.06
2006-02-22,11086.98,11159.02,11064.25,11137.17,2222380000,11137.17
2006-02-23,11133.52,11167.83,11017.27,11069.22,2144210000,11069.22
2006-02-24,11068.33,11085.38,11010.46,11061.85,1933010000,11061.85
2006-02-27,11062.81,11180.48,11038.72,11097.55,1975320000,11097.55
2006-02-28,11096.75,11115.24,10947.07,10993.41,2370860000,10993.41
2006-03-01,10993.25,11115.80,10960.60,11053.53,2308320000,11053.53
2006-03-02,11052.57,11090.91,10951.71,11025.51,2494590000,11025.51
2006-03-03,11024.23,11125.01,10942.99,11021.59,2152950000,11021.59
2006-03-06,11022.47,11084.66,10899.76,10958.59,2280190000,10958.59
2006-03-07,10957.31,11032.31,10885.35,10980.69,2268050000,10980.69
2006-03-08,10977.08,11065.61,10885.99,11005.74,2442870000,11005.74
2006-03-09,11005.66,11093.39,10923.86,10972.28,2140110000,10972.28
2006-03-10,10972.92,11125.41,10948.43,11076.34,2123450000,11076.34
2006-03-13,11067.61,11157.82,11019.75,11076.02,2070330000,11076.02
2006-03-14,11076.02,11190.96,11030.23,11151.34,2165270000,11151.34
2006-03-15,11149.76,11258.28,11097.23,11209.77,2293000000,11209.77
2006-03-16,11210.97,11324.80,11176.07,11253.24,2292180000,11253.24
2006-03-17,11294.94,11294.94,11253.23,11279.65,2549620000,11279.65
2006-03-20,11278.93,11350.73,11208.33,11274.53,1976830000,11274.53
2006-03-21,11275.89,11364.34,11188.56,11235.47,2147370000,11235.47
2006-03-22,11234.51,11358.01,11200.22,11317.43,2039810000,11317.43
2006-03-23,11317.35,11363.46,11207.85,11270.29,1980940000,11270.29
2006-03-24,11270.61,11353.21,11197.21,11279.97,2326070000,11279.97
2006-03-27,11280.13,11314.96,11194.07,11250.11,2029700000,11250.11
2006-03-28,11250.11,11312.31,11132.05,11154.54,2148580000,11154.54
2006-03-29,11154.94,11283.97,11117.48,11215.70,2143540000,11215.70
2006-03-30,11195.36,11259.08,11118.12,11150.70,2294560000,11150.70
2006-03-31,11151.34,11229.47,11069.78,11109.32,2236710000,11109.32
2006-04-03,11113.00,11287.02,11101.07,11144.94,2494080000,11144.94
2006-04-04,11142.54,11269.17,11094.03,11203.85,2147660000,11203.85
2006-04-05,11203.21,11290.30,11141.82,11239.55,2420020000,11239.55
2006-04-06,11233.01,11294.30,11137.57,11216.50,2281680000,11216.50
2006-04-07,11228.10,11268.92,11108.75,11120.04,2082470000,11120.04
2006-04-10,11119.88,11211.37,11083.06,11141.33,1898320000,11141.33
2006-04-11,11141.33,11220.98,11017.99,11089.63,2232880000,11089.63
2006-04-12,11089.47,11194.00,11052.17,11129.97,1938100000,11129.97
2006-04-13,11130.13,11210.73,11053.29,11137.65,1891940000,11137.65
2006-04-17,11137.33,11203.13,11017.43,11073.78,1794650000,11073.78
2006-04-18,11074.58,11302.30,11064.01,11268.77,2595440000,11268.77
2006-04-19,11265.40,11379.79,11181.84,11278.77,2447310000,11278.77
2006-04-20,11278.53,11429.25,11221.30,11342.89,2512920000,11342.89
2006-04-21,11343.45,11468.16,11272.61,11347.45,2392630000,11347.45
2006-04-24,11346.81,11420.05,11246.35,11336.32,2117330000,11336.32
2006-04-25,11336.56,11401.32,11213.05,11283.25,2366380000,11283.25
2006-04-26,11283.25,11428.77,11256.12,11354.49,2502690000,11354.49
2006-04-27,11349.53,11465.75,11220.74,11382.51,2772010000,11382.51
2006-04-28,11358.33,11462.95,11278.13,11367.14,2419920000,11367.14
2006-05-01,11367.78,11476.96,11304.30,11343.29,2437040000,11343.29
2006-05-02,11372.74,11427.43,11343.28,11416.44,2403470000,11416.44
2006-05-03,11414.69,11472.96,11308.55,11400.28,2395230000,11400.28
2006-05-04,11401.80,11512.18,11366.82,11438.86,2431450000,11438.86
2006-05-05,11440.62,11616.16,11440.62,11577.74,2294760000,11577.74
2006-05-08,11576.37,11665.14,11504.09,11584.54,2151300000,11584.54
2006-05-09,11584.62,11684.28,11535.71,11639.77,2157290000,11639.77
2006-05-10,11630.48,11709.09,11545.64,11642.65,2268550000,11642.65
2006-05-11,11639.29,11660.58,11449.74,11500.73,2531520000,11500.73
2006-05-12,11500.01,11551.40,11336.96,11380.99,2567970000,11380.99
2006-05-15,11380.43,11485.61,11273.65,11428.77,2505660000,11428.77
2006-05-16,11428.21,11520.42,11334.64,11419.89,2386210000,11419.89
2006-05-17,11410.13,11412.28,11139.17,11205.61,2830200000,11205.61
2006-05-18,11206.17,11301.26,11096.35,11128.29,2537490000,11128.29
2006-05-19,11124.37,11254.60,11009.98,11144.06,2982300000,11144.06
2006-05-22,11092.90,11175.03,11040.16,11125.32,2773010000,11125.32
2006-05-23,11126.29,11254.68,11068.49,11098.35,2605250000,11098.35
2006-05-24,11100.11,11241.15,10980.29,11117.32,2999030000,11117.32
2006-05-25,11114.96,11258.12,11089.55,11211.05,2372730000,11211.05
2006-05-26,11211.69,11329.36,11177.43,11278.61,1814020000,11278.61
2006-05-30,11277.25,11277.25,11071.70,11094.43,2176190000,11094.43
2006-05-31,11091.15,11225.78,11050.40,11168.31,2692160000,11168.31
2006-06-01,11169.03,11290.86,11115.40,11260.28,2360160000,11260.28
2006-06-02,11260.52,11329.28,11158.06,11247.87,2295540000,11247.87
2006-06-05,11247.55,11259.96,11025.75,11048.72,2313470000,11048.72
2006-06-06,11048.24,11140.45,10890.24,11002.14,2697650000,11002.14
2006-06-07,11002.06,11107.48,10897.76,10930.90,2644170000,10930.90
2006-06-08,10929.70,11032.15,10726.15,10938.82,3543790000,10938.82
2006-06-09,10939.14,11015.67,10842.89,10891.92,2214000000,10891.92
2006-06-12,10892.00,10969.32,10767.61,10792.58,2247010000,10792.58
2006-06-13,10783.14,10893.04,10653.23,10706.14,3215770000,10706.14
2006-06-14,10713.10,10816.99,10699.25,10816.91,2667990000,10816.91
2006-06-15,10817.48,11049.85,10788.34,11015.19,2775480000,11015.19
2006-06-16,11009.10,11045.04,10984.29,11014.54,2783390000,11014.54
2006-06-19,11014.87,11098.99,10886.63,10942.11,2517200000,10942.11
2006-06-20,10942.03,11066.73,10895.28,10974.84,2232950000,10974.84
2006-06-21,10975.24,11165.91,10952.43,11079.46,2361230000,11079.46
2006-06-22,11077.78,11127.73,10954.83,11019.11,2148180000,11019.11
2006-06-23,11019.19,11098.67,10932.82,10989.09,2017270000,10989.09
2006-06-26,10990.29,11089.07,10937.06,11045.28,1878580000,11045.28
2006-06-27,11048.24,11064.09,10920.73,10924.74,2203130000,10924.74
2006-06-28,10925.30,11026.07,10869.02,10973.56,2085490000,10973.56
2006-06-29,10974.36,11225.06,10974.36,11190.80,2621250000,11190.80
2006-06-30,11190.80,11288.86,11100.11,11150.22,3049560000,11150.22
2006-07-03,11149.34,11277.09,11146.06,11228.02,1114470000,11228.02
2006-07-05,11225.06,11239.47,11083.94,11151.82,2165070000,11151.82
2006-07-06,11147.12,11301.58,11117.16,11225.30,2009160000,11225.30
2006-07-07,11224.18,11227.62,11040.32,11090.67,1988150000,11090.67
2006-07-10,11130.53,11174.47,11090.10,11103.55,1854590000,11103.55
2006-07-11,11102.59,11186.32,10987.33,11134.77,2310850000,11134.77
2006-07-12,11133.97,11181.12,10973.37,11013.18,2250450000,11013.18
2006-07-13,11012.62,11015.19,10790.82,10846.29,2545760000,10846.29
2006-07-14,10846.53,10892.64,10664.43,10739.35,2467120000,10739.35
2006-07-17,10739.35,10858.22,10668.35,10747.36,2146410000,10747.36
2006-07-18,10745.84,10867.02,10658.35,10799.23,2481750000,10799.23
2006-07-19,10854.22,11038.16,10796.74,11011.42,2701980000,11011.42
2006-07-20,11007.26,11098.75,10884.47,10928.10,2345580000,10928.10
2006-07-21,10937.94,10995.73,10778.58,10868.38,2704090000,10868.38
2006-07-24,10868.70,11096.35,10868.70,11051.05,2312720000,11051.05
2006-07-25,11037.59,11133.73,11000.05,11103.71,2563930000,11103.71
2006-07-26,11102.91,11208.09,10987.41,11102.51,2667710000,11102.51
2006-07-27,11104.19,11245.47,11040.80,11100.43,2776710000,11100.43
2006-07-28,11102.11,11282.05,11102.11,11219.70,2480420000,11219.70
2006-07-31,11218.90,11265.80,11115.24,11185.68,2461300000,11185.68
2006-08-01,11184.80,11210.65,11035.92,11125.73,2527690000,11125.73
2006-08-02,11167.91,11228.98,11124.52,11199.92,2610750000,11199.92
2006-08-03,11195.28,11304.78,11101.55,11242.59,2728440000,11242.59
2006-08-04,11244.59,11367.94,11165.11,11240.35,2530970000,11240.35
2006-08-07,11239.47,11294.14,11143.02,11219.38,2045660000,11219.38
2006-08-08,11218.18,11319.51,11117.80,11173.59,2457840000,11173.59
2006-08-09,11168.47,11296.22,11044.64,11076.18,2555180000,11076.18
2006-08-10,11073.14,11176.47,10998.06,11124.37,2402190000,11124.37
2006-08-11,11103.55,11121.40,11042.88,11088.02,2004540000,11088.02
2006-08-14,11089.07,11242.83,11049.68,11097.87,2118020000,11097.87
2006-08-15,11098.03,11271.25,11098.03,11230.26,2334100000,11230.26
2006-08-16,11224.91,11373.78,11207.85,11327.12,2554570000,11327.12
2006-08-17,11321.19,11372.34,11298.54,11334.96,2458340000,11334.96
2006-08-18,11333.76,11437.66,11273.49,11381.47,2033910000,11381.47
2006-08-21,11353.29,11381.46,11322.31,11345.04,1759240000,11345.04
2006-08-22,11344.41,11426.13,11279.25,11339.84,1908740000,11339.84
2006-08-23,11337.12,11394.75,11238.67,11297.90,1893670000,11297.90
2006-08-24,11297.82,11386.59,11232.83,11304.46,1930320000,11304.46
2006-08-25,11301.22,11350.09,11218.66,11284.05,1667580000,11284.05
2006-08-28,11285.33,11411.24,11240.91,11352.01,1834920000,11352.01
2006-08-29,11352.65,11432.38,11255.88,11369.94,2093720000,11369.94
2006-08-30,11365.98,11452.95,11309.99,11382.91,2060690000,11382.91
2006-08-31,11383.47,11451.03,11326.80,11381.15,1974540000,11381.15
2006-09-01,11427.41,11476.40,11381.14,11464.15,1800520000,11464.15
2006-09-05,11461.83,11533.87,11385.95,11469.28,2114480000,11469.28
2006-09-06,11421.33,11469.27,11395.15,11406.20,2329870000,11406.20
2006-09-07,11405.16,11443.66,11273.89,11331.44,2325850000,11331.44
2006-09-08,11332.24,11448.30,11295.18,11392.11,2132890000,11392.11
2006-09-11,11389.87,11468.88,11295.90,11396.84,2506430000,11396.84
2006-09-12,11412.52,11512.74,11396.83,11498.09,2791580000,11498.09
2006-09-13,11487.69,11605.59,11423.73,11543.32,2597220000,11543.32
2006-09-14,11508.82,11548.84,11495.77,11527.39,2351220000,11527.39
2006-09-15,11528.75,11661.38,11504.57,11560.77,3198030000,11560.77
2006-09-18,11538.35,11588.22,11528.43,11555.00,2325080000,11555.00
2006-09-19,11554.60,11605.67,11450.30,11540.91,2390850000,11540.91
2006-09-20,11542.28,11680.19,11514.50,11613.19,2543070000,11613.19
2006-09-21,11611.67,11677.39,11471.76,11533.23,2627440000,11533.23
2006-09-22,11532.91,11588.62,11423.57,11508.10,2162880000,11508.10
2006-09-25,11536.67,11616.23,11486.00,11575.81,2710240000,11575.81
2006-09-26,11575.73,11723.74,11517.54,11669.39,2673350000,11669.39
2006-09-27,11670.19,11775.60,11595.75,11689.24,2749190000,11689.24
2006-09-28,11689.40,11775.36,11625.92,11718.45,2397820000,11718.45
2006-09-29,11718.05,11782.49,11642.17,11679.07,2273430000,11679.07
2006-10-02,11678.99,11773.60,11608.79,11670.35,2154480000,11670.35
2006-10-03,11670.11,11794.41,11608.23,11727.34,2682690000,11727.34
2006-10-04,11722.94,11879.18,11654.02,11850.61,3019880000,11850.61
2006-10-05,11832.51,11869.33,11821.55,11866.69,2817240000,11866.69
2006-10-06,11865.49,11921.04,11743.35,11850.21,2523000000,11850.21
2006-10-09,11849.56,11923.53,11759.36,11857.81,1935170000,11857.81
2006-10-10,11857.73,11930.33,11778.09,11867.17,2376140000,11867.17
2006-10-11,11865.49,11907.60,11762.72,11852.13,2521000000,11852.13
2006-10-12,11896.63,11959.14,11852.12,11947.70,2514350000,11947.70
2006-10-13,11947.22,12009.97,11862.29,11960.51,2482920000,11960.51
2006-10-16,11957.70,11996.92,11945.70,11980.59,2305920000,11980.59
2006-10-17,11977.40,12024.54,11849.16,11950.02,2519620000,11950.02
2006-10-18,11947.62,12108.91,11900.79,11992.68,2658840000,11992.68
2006-10-19,11988.92,12082.33,11911.44,12011.73,2619830000,12011.73
2006-10-20,12013.01,12087.38,11881.34,12002.37,2526410000,12002.37
2006-10-23,12001.33,12177.35,11940.41,12116.91,2480430000,12116.91
2006-10-24,12116.51,12204.80,12028.14,12127.88,2876890000,12127.88
2006-10-25,12127.24,12212.16,12017.66,12134.68,2953540000,12134.68
2006-10-26,12134.84,12236.10,12037.99,12163.66,2793350000,12163.66
2006-10-27,12164.78,12202.72,12024.78,12090.26,2458450000,12090.26
2006-10-30,12074.01,12117.07,12050.23,12086.49,2770440000,12086.49
2006-10-31,12086.18,12160.46,11986.84,12080.73,2803030000,12080.73
2006-11-01,12080.25,12160.70,11972.99,12031.02,2821160000,12031.02
2006-11-02,12023.98,12070.25,11938.89,12018.54,2646180000,12018.54
2006-11-03,12018.30,12095.30,11928.97,11986.04,2419730000,11986.04
2006-11-06,11985.16,12146.45,11973.23,12105.55,2533550000,12105.55
2006-11-07,12104.75,12239.94,12065.20,12156.77,2636390000,12156.77
2006-11-08,12147.38,12233.54,12051.60,12176.54,2814820000,12176.54
2006-11-09,12174.70,12236.10,12039.59,12103.30,3012050000,12103.30
2006-11-10,12102.74,12173.08,12074.01,12108.43,2290200000,12108.43
2006-11-13,12084.89,12164.22,12084.89,12131.88,2386340000,12131.88
2006-11-14,12132.44,12261.15,12051.68,12218.01,3027480000,12218.01
2006-11-15,12214.37,12326.07,12156.37,12251.71,2831130000,12251.71
2006-11-16,12250.05,12375.37,12204.00,12305.82,2835730000,12305.82
2006-11-17,12293.49,12342.55,12278.20,12342.55,2726100000,12342.55
2006-11-20,12340.71,12400.10,12257.34,12316.54,2546710000,12316.54
2006-11-21,12312.13,12409.31,12233.94,12321.59,2597940000,12321.59
2006-11-22,12321.91,12403.54,12238.43,12326.95,2237710000,12326.95
2006-11-24,12321.71,12340.89,12219.28,12280.17,832550000,12280.17
2006-11-27,12279.13,12303.32,12079.01,12121.71,2711210000,12121.71
2006-11-28,12095.27,12148.78,12073.40,12136.44,2639750000,12136.44
2006-11-29,12134.40,12283.05,12119.70,12226.73,2790970000,12226.73
2006-11-30,12226.73,12317.10,12118.42,12221.93,4006230000,12221.93
2006-12-01,12220.97,12289.30,12070.52,12194.13,2800980000,12194.13
2006-12-04,12195.57,12349.87,12149.27,12283.85,2766320000,12283.85
2006-12-05,12283.69,12398.57,12218.24,12331.60,2755700000,12331.60
2006-12-06,12328.72,12390.88,12239.95,12309.25,2725280000,12309.25
2006-12-07,12310.13,12396.33,12233.06,12278.41,2743150000,12278.41
2006-12-08,12256.21,12332.16,12243.31,12307.48,2440460000,12307.48
2006-12-11,12306.21,12399.54,12245.32,12328.48,2289900000,12328.48
2006-12-12,12328.24,12396.01,12222.65,12315.58,2738170000,12315.58
2006-12-13,12312.71,12411.55,12263.19,12317.50,2552260000,12317.50
2006-12-14,12317.50,12472.76,12271.44,12416.76,2729700000,12416.76
2006-12-15,12417.96,12536.37,12377.35,12445.52,3229580000,12445.52
2006-12-18,12446.24,12545.74,12372.30,12441.27,2568140000,12441.27
2006-12-19,12439.51,12517.78,12348.50,12471.32,2717060000,12471.32
2006-12-20,12471.32,12549.35,12393.45,12463.87,2387630000,12463.87
2006-12-21,12461.62,12526.59,12369.97,12421.25,2322410000,12421.25
2006-12-22,12407.87,12417.96,12341.77,12343.21,1647590000,12343.21
2006-12-26,12341.94,12439.19,12301.40,12407.63,1310310000,12407.63
2006-12-27,12463.46,12518.34,12407.62,12510.57,1667370000,12510.57
2006-12-28,12510.57,12566.17,12440.23,12501.52,1508570000,12501.52
2006-12-29,12500.48,12560.16,12423.81,12463.15,1678200000,12463.15
2007-01-03,12459.54,12630.34,12373.82,12474.52,3429160000,12474.52
2007-01-04,12467.32,12510.26,12405.47,12480.69,3004460000,12480.69
2007-01-05,12480.05,12504.40,12326.79,12398.01,2919400000,12398.01
2007-01-08,12393.93,12445.37,12337.53,12423.49,2763340000,12423.49
2007-01-09,12424.77,12516.66,12337.85,12416.60,3038380000,12416.60
2007-01-10,12417.00,12487.18,12313.01,12442.16,2764660000,12442.16
2007-01-11,12442.96,12586.12,12413.72,12514.98,2857870000,12514.98
2007-01-12,12514.66,12616.08,12432.30,12556.08,2686480000,12556.08
2007-01-16,12555.84,12638.27,12489.90,12582.59,2599530000,12582.59
2007-01-17,12563.53,12613.28,12550.95,12577.15,2690270000,12577.15
2007-01-18,12575.06,12674.16,12487.90,12567.93,2822430000,12567.93
2007-01-19,12567.93,12649.89,12462.50,12565.53,2777480000,12565.53
2007-01-22,12566.33,12619.04,12389.68,12477.16,2540120000,12477.16
2007-01-23,12467.96,12553.44,12467.96,12533.80,2975070000,12533.80
2007-01-24,12534.37,12659.42,12489.98,12621.77,2783180000,12621.77
2007-01-25,12621.77,12670.48,12461.54,12502.56,2994330000,12502.56
2007-01-26,12503.28,12582.67,12391.44,12487.02,2626620000,12487.02
2007-01-29,12487.10,12599.74,12422.93,12490.78,2730480000,12490.78
2007-01-30,12484.70,12538.06,12463.07,12523.31,2706250000,12523.31
2007-01-31,12520.03,12685.54,12461.30,12621.69,2976690000,12621.69
2007-02-01,12617.20,12741.30,12563.85,12673.68,2914890000,12673.68
2007-02-02,12673.84,12740.65,12582.99,12653.49,2569450000,12653.49
2007-02-05,12641.08,12681.06,12630.50,12661.74,2439430000,12661.74
2007-02-06,12661.66,12738.41,12586.44,12666.31,2608710000,12666.31
2007-02-07,12656.86,12748.99,12589.56,12666.87,2618820000,12666.87
2007-02-08,12639.16,12666.88,12576.59,12637.63,2816180000,12637.63
2007-02-09,12638.03,12725.59,12518.58,12580.83,2951810000,12580.83
2007-02-12,12595.90,12605.11,12536.77,12552.55,2395680000,12552.55
2007-02-13,12549.19,12702.36,12549.19,12654.85,2652150000,12654.85
2007-02-14,12651.29,12793.29,12623.21,12741.86,2699290000,12741.86
2007-02-15,12741.70,12828.38,12681.85,12765.01,2490920000,12765.01
2007-02-16,12764.13,12829.42,12685.86,12767.57,2399450000,12767.57
2007-02-20,12766.85,12845.76,12675.04,12786.64,2337860000,12786.64
2007-02-21,12782.87,12813.88,12662.79,12738.41,2606980000,12738.41
2007-02-22,12735.77,12792.97,12621.93,12686.02,1950770000,12686.02
2007-02-23,12679.89,12726.79,12578.51,12647.48,2579950000,12647.48
2007-02-26,12647.88,12746.34,12562.72,12632.26,2822170000,12632.26
2007-02-27,12628.90,12628.90,12078.85,12216.24,4065230000,12216.24
2007-02-28,12214.92,12396.81,12122.03,12268.63,3925250000,12268.63
2007-03-01,12265.59,12338.89,11996.17,12234.34,3874910000,12234.34
2007-03-02,12233.78,12293.15,12064.91,12114.10,3312260000,12114.10
2007-03-05,12111.61,12220.16,11973.58,12050.41,3480520000,12050.41
2007-03-06,12051.17,12252.61,12051.17,12207.59,3358160000,12207.59
2007-03-07,12204.46,12315.18,12122.11,12192.45,3141350000,12192.45
2007-03-08,12193.33,12355.47,12183.79,12260.70,3014850000,12260.70
2007-03-09,12262.06,12379.51,12200.62,12276.32,2623050000,12276.32
2007-03-12,12275.68,12385.44,12205.58,12318.62,2664000000,12318.62
2007-03-13,12307.49,12319.66,12049.85,12075.96,3485570000,12075.96
2007-03-14,12074.52,12187.88,11926.79,12133.40,3758350000,12133.40
2007-03-15,12133.16,12228.42,12060.10,12159.68,2821900000,12159.68
2007-03-16,12160.16,12226.01,12053.05,12110.41,3393640000,12110.41
2007-03-19,12110.41,12273.52,12110.41,12226.17,2777180000,12226.17
2007-03-20,12226.81,12324.31,12172.66,12288.10,2795940000,12288.10
2007-03-21,12288.98,12489.02,12220.49,12447.52,3184770000,12447.52
2007-03-22,12446.72,12524.03,12364.21,12461.14,3129970000,12461.14
2007-03-23,12460.50,12550.07,12396.89,12481.01,2619020000,12481.01
2007-03-26,12480.37,12526.27,12339.53,12469.07,2754660000,12469.07
2007-03-27,12468.59,12484.54,12336.89,12397.29,2673040000,12397.29
2007-03-28,12396.49,12415.56,12234.50,12300.36,3000440000,12300.36
2007-03-29,12301.48,12424.77,12251.89,12348.75,2854710000,12348.75
2007-03-30,12348.91,12442.40,12237.87,12354.35,2903960000,12354.35
2007-04-02,12354.52,12450.81,12284.54,12382.30,2875880000,12382.30
2007-04-03,12431.28,12534.49,12378.94,12510.93,2921760000,12510.93
2007-04-04,12511.36,12591.81,12444.55,12530.05,2616320000,12530.05
2007-04-05,12505.73,12573.02,12501.25,12560.83,2357230000,12560.83
2007-04-09,12562.64,12641.22,12505.83,12569.14,2349410000,12569.14
2007-04-10,12568.49,12641.87,12496.48,12573.85,2510110000,12573.85
2007-04-11,12573.12,12618.63,12432.53,12484.62,2950190000,12484.62
2007-04-12,12483.64,12580.92,12407.50,12552.96,2770570000,12552.96
2007-04-13,12551.91,12654.47,12504.04,12612.13,2690020000,12612.13
2007-04-16,12611.64,12770.60,12596.36,12720.46,2870140000,12720.46
2007-04-17,12719.56,12837.40,12669.50,12773.04,2920570000,12773.04
2007-04-18,12771.08,12871.21,12691.20,12803.84,2971330000,12803.84
2007-04-19,12799.77,12889.17,12677.47,12808.63,2913610000,12808.63
2007-04-20,12811.15,13035.77,12811.15,12961.98,3329940000,12961.98
2007-04-23,12961.49,13029.59,12867.96,12919.40,2575020000,12919.40
2007-04-24,12919.64,13033.66,12845.12,12953.94,3119750000,12953.94
2007-04-25,12951.42,13142.31,12929.80,13089.89,3252590000,13089.89
2007-04-26,13088.84,13197.49,13016.43,13105.50,3211800000,13105.50
2007-04-27,13104.04,13195.05,13002.37,13120.94,2732810000,13120.94
2007-04-30,13120.21,13226.99,13003.91,13062.91,3093420000,13062.91
2007-05-01,13062.75,13188.96,12993.02,13136.14,3400350000,13136.14
2007-05-02,13133.94,13291.60,13105.34,13211.88,3189800000,13211.88
2007-05-03,13206.65,13306.55,13131.42,13241.38,3007970000,13241.38
2007-05-04,13243.08,13340.60,13176.61,13264.62,2761930000,13264.62
2007-05-07,13264.13,13385.06,13218.87,13312.97,2545090000,13312.97
2007-05-08,13309.40,13359.05,13192.45,13309.07,2795720000,13309.07
2007-05-09,13300.62,13410.17,13229.92,13362.87,2935550000,13362.87
2007-05-10,13359.05,13376.20,13161.08,13215.13,3031240000,13215.13
2007-05-11,13212.20,13373.35,13192.62,13326.22,2720780000,13326.22
2007-05-14,13325.81,13432.84,13265.02,13346.78,2776130000,13346.78
2007-05-15,13346.05,13518.33,13302.65,13383.84,3071020000,13383.84
2007-05-16,13374.13,13526.54,13325.49,13487.53,2915350000,13487.53
2007-05-17,13486.96,13558.24,13384.89,13476.72,2868640000,13476.72
2007-05-18,13476.40,13611.95,13454.46,13556.53,2959050000,13556.53
2007-05-21,13556.53,13636.98,13473.31,13542.88,3465360000,13542.88
2007-05-22,13544.99,13632.03,13466.57,13539.95,2860500000,13539.95
2007-05-23,13540.84,13648.69,13476.72,13525.65,3084260000,13525.65
2007-05-24,13522.60,13645.52,13391.56,13441.13,3365530000,13441.13
2007-05-25,13441.94,13571.48,13410.00,13507.28,2316250000,13507.28
2007-05-29,13507.28,13603.26,13428.86,13521.34,2571790000,13521.34
2007-05-30,13517.89,13650.64,13403.26,13633.08,2980210000,13633.08
2007-05-31,13633.00,13718.82,13564.49,13627.64,3335530000,13627.64
2007-06-01,13628.69,13756.69,13562.54,13668.11,2927020000,13668.11
2007-06-04,13667.21,13723.37,13575.14,13676.32,2738930000,13676.32
2007-06-05,13673.19,13689.40,13523.70,13595.46,2939450000,13595.46
2007-06-06,13590.66,13606.75,13403.10,13465.67,2964190000,13465.67
2007-06-07,13463.48,13517.85,13236.34,13266.73,3538470000,13266.73
2007-06-08,13267.14,13445.19,13207.73,13424.39,2993460000,13424.39
2007-06-11,13423.74,13519.88,13335.16,13424.96,2525280000,13424.96
2007-06-12,13424.39,13474.12,13264.05,13295.01,3056200000,13295.01
2007-06-13,13287.62,13502.76,13287.62,13482.35,3077930000,13482.35
2007-06-14,13482.43,13622.66,13444.07,13553.73,2813630000,13553.73
2007-06-15,13556.65,13741.18,13556.65,13639.48,3406030000,13639.48
2007-06-18,13639.00,13720.29,13560.15,13612.98,2480240000,13612.98
2007-06-19,13611.68,13705.41,13527.14,13635.42,2873590000,13635.42
2007-06-20,13636.56,13735.08,13469.43,13489.42,3286900000,13489.42
2007-06-21,13486.66,13596.56,13368.79,13545.84,3161110000,13545.84
2007-06-22,13545.03,13564.13,13323.51,13360.26,4284320000,13360.26
2007-06-25,13360.09,13519.34,13273.68,13352.05,3287250000,13352.05
2007-06-26,13352.37,13491.70,13272.79,13337.66,3398530000,13337.66
2007-06-27,13336.93,13433.01,13259.86,13427.73,3398150000,13427.73
2007-06-28,13427.48,13537.47,13342.05,13422.28,3006710000,13422.28
2007-06-29,13422.61,13556.16,13291.32,13408.62,3165410000,13408.62
2007-07-02,13409.60,13586.97,13406.59,13535.43,2644990000,13535.43
2007-07-03,13556.87,13592.07,13531.83,13577.30,1560790000,13577.30
2007-07-05,13576.24,13637.78,13459.84,13565.84,2622950000,13565.84
2007-07-06,13559.01,13670.46,13501.54,13611.68,2441520000,13611.68
2007-07-09,13612.66,13739.06,13563.89,13649.97,2715330000,13649.97
2007-07-10,13648.59,13685.90,13463.57,13501.70,3244280000,13501.70
2007-07-11,13500.40,13638.75,13435.45,13577.87,3082920000,13577.87
2007-07-12,13579.33,13889.45,13579.33,13861.73,3489600000,13861.73
2007-07-13,13859.86,13982.93,13784.83,13907.25,2801120000,13907.25
2007-07-16,13907.09,14053.57,13834.33,13950.98,2704110000,13950.98
2007-07-17,13951.96,14095.60,13880.67,13971.55,3007140000,13971.55
2007-07-18,13955.05,14020.89,13768.73,13918.22,3609220000,13918.22
2007-07-19,13918.79,14121.04,13860.18,14000.41,3251450000,14000.41
2007-07-20,14000.73,14039.67,13745.65,13851.08,3745780000,13851.08
2007-07-23,13851.73,14039.59,13819.54,13943.42,3102700000,13943.42
2007-07-24,13940.90,13967.65,13661.51,13716.95,4115830000,13716.95
2007-07-25,13821.40,13821.40,13676.53,13785.79,4283200000,13785.79
2007-07-26,13783.12,13793.61,13307.74,13473.57,4472550000,13473.57
2007-07-27,13472.68,13589.17,13228.57,13265.47,4784650000,13265.47
2007-07-30,13266.21,13445.12,13143.87,13358.31,4128780000,13358.31
2007-07-31,13360.66,13579.41,13182.15,13211.99,4524520000,13211.99
2007-08-01,13211.09,13431.06,13041.77,13362.37,5256780000,13362.37
2007-08-02,13357.82,13547.47,13272.79,13463.33,4368850000,13463.33
2007-08-03,13462.25,13539.50,13156.79,13181.91,4272110000,13181.91
2007-08-06,13183.13,13501.86,13077.05,13468.78,5067200000,13468.78
2007-08-07,13467.72,13635.09,13282.38,13504.30,4909390000,13504.30
2007-08-08,13497.23,13769.63,13386.92,13657.86,5499560000,13657.86
2007-08-09,13652.33,13675.66,13196.05,13270.68,5889600000,13270.68
2007-08-10,13270.59,13386.43,12958.04,13239.54,5345780000,13239.54
2007-08-13,13238.24,13440.08,13163.54,13236.53,3696280000,13236.53
2007-08-14,13235.72,13309.04,12974.30,13028.92,3814630000,13028.92
2007-08-15,13021.93,13184.51,12800.83,12861.47,4290930000,12861.47
2007-08-16,12859.52,12996.73,12455.92,12845.78,6509300000,12845.78
2007-08-17,12848.05,13289.70,12847.24,13079.08,3570040000,13079.08
2007-08-20,13078.51,13245.80,12938.77,13121.35,3321340000,13121.35
2007-08-21,13120.05,13228.57,12975.68,13090.86,3012150000,13090.86
2007-08-22,13088.26,13304.33,13075.34,13236.13,3309120000,13236.13
2007-08-23,13237.27,13358.22,13127.69,13235.88,3084390000,13235.88
2007-08-24,13231.78,13402.20,13174.27,13378.87,2541400000,13378.87
2007-08-27,13377.16,13438.46,13248.32,13322.13,2406180000,13322.13
2007-08-28,13318.43,13319.61,13024.29,13041.85,3078090000,13041.85
2007-08-29,13043.07,13336.93,13020.63,13289.29,2824070000,13289.29
2007-08-30,13287.91,13355.46,13126.39,13238.73,2582960000,13238.73
2007-08-31,13240.84,13472.35,13240.84,13357.74,2731610000,13357.74
2007-09-04,13358.39,13521.86,13248.57,13448.86,2766600000,13448.86
2007-09-05,13442.85,13442.85,13203.86,13305.47,2991600000,13305.47
2007-09-06,13306.44,13464.79,13217.11,13363.35,2459590000,13363.35
2007-09-07,13360.74,13360.74,13059.16,13113.38,3191080000,13113.38
2007-09-10,13116.39,13280.67,12992.02,13127.85,2835720000,13127.85
2007-09-11,13129.40,13369.77,13124.68,13308.39,3015330000,13308.39
2007-09-12,13298.31,13408.62,13195.40,13291.65,2885720000,13291.65
2007-09-13,13292.38,13519.91,13292.38,13424.88,2877080000,13424.88
2007-09-14,13421.39,13507.55,13273.68,13442.52,2641740000,13442.52
2007-09-17,13441.95,13514.71,13306.69,13403.42,2598390000,13403.42
2007-09-18,13403.18,13772.15,13379.68,13739.39,3708940000,13739.39
2007-09-19,13740.61,13936.68,13689.80,13815.56,3846750000,13815.56
2007-09-20,13813.52,13893.02,13680.21,13766.70,2957700000,13766.70
2007-09-21,13768.33,13948.95,13740.61,13820.19,3679460000,13820.19
2007-09-24,13821.57,13930.74,13702.89,13759.06,3131310000,13759.06
2007-09-25,13757.84,13847.10,13629.16,13778.65,3187770000,13778.65
2007-09-26,13779.30,13962.61,13741.26,13878.15,3237390000,13878.15
2007-09-27,13879.53,13991.63,13811.17,13912.94,2872180000,13912.94
2007-09-28,13912.94,13994.64,13802.96,13895.63,2925350000,13895.63
2007-10-01,13895.71,14147.30,13869.86,14087.55,3281990000,14087.55
2007-10-02,14087.14,14166.16,13951.72,14047.31,3101910000,14047.31
2007-10-03,14038.86,14090.48,13883.43,13968.05,3065320000,13968.05
2007-10-04,13967.89,14074.54,13894.98,13974.31,2690430000,13974.31
2007-10-05,13969.07,14169.49,13965.05,14066.01,2919030000,14066.01
2007-10-08,14065.36,14134.05,13747.41,14043.73,2040650000,14043.73
2007-10-09,14043.73,14198.83,13980.90,14164.53,2932040000,14164.53
2007-10-10,14165.02,14225.66,13963.26,14078.69,3044760000,14078.69
2007-10-11,14079.10,14279.96,13917.82,14015.12,3911260000,14015.12
2007-10-12,14016.34,14168.51,13949.85,14093.08,2788690000,14093.08
2007-10-15,14092.43,14157.38,13877.82,13984.80,3139290000,13984.80
2007-10-16,13986.34,14061.37,13810.68,13912.94,3234560000,13912.94
2007-10-17,13920.66,14075.84,13738.66,13892.54,3638070000,13892.54
2007-10-18,13887.90,13984.39,13746.22,13888.96,3203210000,13888.96
2007-10-19,13888.47,13888.47,13478.94,13522.02,4160970000,13522.02
2007-10-22,13521.62,13636.80,13337.90,13566.97,3471830000,13566.97
2007-10-23,13568.93,13754.91,13494.95,13676.23,3309120000,13676.23
2007-10-24,13675.58,13751.50,13423.74,13675.25,4003300000,13675.25
2007-10-25,13677.85,13819.78,13471.87,13671.92,4183960000,13671.92
2007-10-26,13675.66,13885.95,13622.01,13806.70,3612120000,13806.70
2007-10-29,13807.35,13966.18,13748.33,13870.26,3124480000,13870.26
2007-10-30,13869.04,13930.91,13719.80,13792.47,3212520000,13792.47
2007-10-31,13792.06,13990.65,13711.59,13930.01,3953070000,13930.01
2007-11-01,13924.16,13924.16,13522.75,13567.87,4241470000,13567.87
2007-11-02,13569.90,13708.58,13381.64,13595.10,4285990000,13595.10
2007-11-05,13592.58,13666.15,13393.67,13543.40,3819330000,13543.40
2007-11-06,13542.34,13716.55,13460.73,13660.94,3879160000,13660.94
2007-11-07,13646.72,13646.72,13269.46,13300.02,4353160000,13300.02
2007-11-08,13299.70,13463.66,13001.93,13266.29,5439720000,13266.29
2007-11-09,13261.17,13321.81,12920.65,13042.74,4587050000,13042.74
2007-11-12,13039.16,13238.73,12910.40,12987.55,4192520000,12987.55
2007-11-13,12975.11,13357.57,12975.11,13307.09,4141310000,13307.09
2007-11-14,13305.47,13465.20,13159.88,13231.01,4031470000,13231.01
2007-11-15,13230.68,13333.59,13007.95,13110.05,3941010000,13110.05
2007-11-16,13109.48,13293.44,12987.22,13176.79,4168870000,13176.79
2007-11-19,13176.30,13195.48,12871.14,12958.44,4119650000,12958.44
2007-11-20,12955.92,13179.23,12800.74,13010.14,4875150000,13010.14
2007-11-21,13006.65,13055.59,12725.39,12799.04,4076230000,12799.04
2007-11-23,12889.45,12981.56,12796.29,12980.88,1612720000,12980.88
2007-11-26,12979.99,13104.44,12707.26,12743.44,3706470000,12743.44
2007-11-27,12744.78,13040.38,12711.98,12958.44,4320720000,12958.44
2007-11-28,12958.04,13353.51,12958.04,13289.45,4508020000,13289.45
2007-11-29,13287.91,13399.03,13150.21,13311.73,3524730000,13311.73
2007-11-30,13314.25,13570.31,13225.32,13371.72,4422200000,13371.72
2007-12-03,13368.22,13490.24,13207.60,13314.57,3323250000,13314.57
2007-12-04,13311.24,13395.21,13139.56,13248.73,3343620000,13248.73
2007-12-05,13244.01,13513.00,13244.01,13444.96,3663660000,13444.96
2007-12-06,13445.85,13652.49,13362.37,13619.89,3568570000,13619.89
2007-12-07,13618.27,13744.02,13514.22,13625.58,3177710000,13625.58
2007-12-10,13623.55,13807.02,13582.50,13727.03,2911760000,13727.03
2007-12-11,13726.87,13850.92,13374.89,13432.77,4080180000,13432.77
2007-12-12,13434.80,13778.98,13299.61,13473.90,4482120000,13473.90
2007-12-13,13473.98,13586.73,13281.00,13517.96,3635170000,13517.96
2007-12-14,13515.11,13557.54,13284.66,13339.85,3401050000,13339.85
2007-12-17,13339.20,13378.38,13111.92,13167.20,3569030000,13167.20
2007-12-18,13168.66,13346.84,13059.32,13232.47,3723690000,13232.47
2007-12-19,13231.98,13368.79,13097.77,13207.27,3401300000,13207.27
2007-12-20,13206.46,13354.00,13112.98,13245.64,3526890000,13245.64
2007-12-21,13241.66,13518.20,13241.66,13450.65,4508590000,13450.65
2007-12-24,13487.12,13562.72,13451.35,13550.04,2200000,13550.04
2007-12-26,13547.95,13614.53,13440.16,13551.69,2010500000,13551.69
2007-12-27,13549.17,13551.53,13325.71,13359.61,2365770000,13359.61
2007-12-28,13361.23,13494.30,13272.14,13365.87,2420510000,13365.87
2007-12-31,13364.16,13423.91,13197.35,13264.82,2440880000,13264.82
2008-01-02,13261.82,13338.23,12969.42,13043.96,3452650000,13043.96
2008-01-03,13044.12,13197.43,12968.44,13056.72,3429500000,13056.72
2008-01-04,13046.56,13049.65,12740.51,12800.18,4166000000,12800.18
2008-01-07,12801.15,12984.95,12640.44,12827.49,4221260000,12827.49
2008-01-08,12820.90,12998.11,12511.03,12589.07,4705390000,12589.07
2008-01-09,12590.21,12814.97,12431.53,12735.31,5351030000,12735.31
2008-01-10,12733.11,12931.29,12632.15,12853.09,5170490000,12853.09
2008-01-11,12850.74,12863.34,12495.91,12606.30,4495840000,12606.30
2008-01-14,12613.78,12866.10,12596.95,12778.15,3682090000,12778.15
2008-01-15,12777.50,12777.50,12425.92,12501.11,4601640000,12501.11
2008-01-16,12476.81,12699.05,12294.48,12466.16,5440620000,12466.16
2008-01-17,12467.05,12597.85,12089.38,12159.21,5303130000,12159.21
2008-01-18,12159.94,12441.85,11953.71,12099.30,6004840000,12099.30
2008-01-22,12092.72,12167.42,11508.74,11971.19,6544690000,11971.19
2008-01-23,11969.08,12339.10,11530.12,12270.17,3241680000,12270.17
2008-01-24,12272.69,12522.82,12114.83,12378.61,5735300000,12378.61
2008-01-25,12391.70,12590.69,12103.61,12207.17,4882250000,12207.17
2008-01-28,12205.71,12423.81,12061.42,12383.89,4100930000,12383.89
2008-01-29,12385.19,12604.92,12262.29,12480.30,4232960000,12480.30
2008-01-30,12480.14,12715.96,12311.55,12442.83,4742760000,12442.83
2008-01-31,12438.28,12734.74,12197.09,12650.36,4970290000,12650.36
2008-02-01,12638.17,12841.88,12510.05,12743.19,4650770000,12743.19
2008-02-04,12743.11,12810.34,12557.61,12635.16,3495780000,12635.16
2008-02-05,12631.85,12631.85,12234.97,12265.13,4315740000,12265.13
2008-02-06,12257.25,12436.33,12142.14,12200.10,4008120000,12200.10
2008-02-07,12196.20,12366.99,12045.00,12247.00,4589160000,12247.00
2008-02-08,12248.47,12330.97,12058.01,12182.13,3768490000,12182.13
2008-02-11,12181.89,12332.76,12006.79,12240.01,3593140000,12240.01
2008-02-12,12241.56,12524.12,12207.90,12373.41,4044640000,12373.41
2008-02-13,12368.12,12627.76,12354.22,12552.24,3856420000,12552.24
2008-02-14,12551.51,12611.26,12332.03,12376.98,3644760000,12376.98
2008-02-15,12376.66,12441.20,12216.68,12348.21,3583300000,12348.21
2008-02-19,12349.59,12571.11,12276.81,12337.22,3613550000,12337.22
2008-02-20,12333.31,12489.29,12159.42,12427.26,3870520000,12427.26
2008-02-21,12426.85,12545.79,12225.36,12284.30,3696660000,12284.30
2008-02-22,12281.09,12429.05,12116.92,12381.02,3572660000,12381.02
2008-02-25,12380.77,12612.47,12292.03,12570.22,3866350000,12570.22
2008-02-26,12569.48,12771.14,12449.08,12684.92,4096060000,12684.92
2008-02-27,12683.54,12815.59,12527.64,12694.28,3904700000,12694.28
2008-02-28,12689.28,12713.99,12463.32,12582.18,3938580000,12582.18
2008-02-29,12579.58,12579.58,12210.30,12266.39,4426730000,12266.39
2008-03-03,12264.36,12344.71,12101.29,12258.90,4117570000,12258.90
2008-03-04,12259.14,12291.22,11991.06,12213.80,4757180000,12213.80
2008-03-05,12204.93,12392.74,12105.36,12254.99,4277710000,12254.99
2008-03-06,12254.59,12267.86,12010.03,12040.39,4323460000,12040.39
2008-03-07,12039.09,12131.33,11778.66,11893.69,4565410000,11893.69
2008-03-10,11893.04,11993.75,11691.47,11740.15,4261240000,11740.15
2008-03-11,11741.33,12205.98,11741.33,12156.81,5109080000,12156.81
2008-03-12,12148.61,12360.58,12037.79,12110.24,4414280000,12110.24
2008-03-13,12096.49,12242.29,11832.88,12145.74,5073360000,12145.74
2008-03-14,12146.39,12249.86,11781.43,11951.09,5153780000,11951.09
2008-03-17,11946.45,12119.69,11650.44,11972.25,5683010000,11972.25
2008-03-18,11975.92,12411.63,11975.92,12392.66,5335630000,12392.66
2008-03-19,12391.52,12525.19,12077.27,12099.66,1203830000,12099.66
2008-03-20,12102.43,12434.34,12024.68,12361.32,6145220000,12361.32
2008-03-24,12361.97,12687.61,12346.17,12548.64,4499000000,12548.64
2008-03-25,12547.34,12639.82,12397.62,12532.60,4145120000,12532.60
2008-03-26,12531.79,12531.79,12309.62,12422.86,4055670000,12422.86
2008-03-27,12421.88,12528.13,12264.76,12302.46,4037930000,12302.46
2008-03-28,12303.92,12441.67,12164.22,12216.40,3686980000,12216.40
2008-03-31,12215.92,12384.84,12095.18,12262.89,4188990000,12262.89
2008-04-01,12266.64,12693.93,12266.64,12654.36,4745120000,12654.36
2008-04-02,12651.67,12790.28,12488.22,12608.92,4320440000,12608.92
2008-04-03,12604.69,12734.97,12455.04,12626.03,3920100000,12626.03
2008-04-04,12626.35,12738.30,12489.40,12609.42,3703100000,12609.42
2008-04-07,12612.59,12786.83,12550.22,12612.43,3747780000,12612.43
2008-04-08,12602.66,12664.38,12440.55,12576.44,3602500000,12576.44
2008-04-09,12574.65,12686.93,12416.53,12527.26,3556670000,12527.26
2008-04-10,12526.78,12705.90,12447.96,12581.98,3686150000,12581.98
2008-04-11,12579.78,12579.78,12280.89,12325.42,3723790000,12325.42
2008-04-14,12324.77,12430.86,12208.42,12302.06,3565020000,12302.06
2008-04-15,12303.60,12459.36,12223.97,12362.47,3581230000,12362.47
2008-04-16,12371.51,12670.56,12371.51,12619.27,4260370000,12619.27
2008-04-17,12617.40,12725.93,12472.71,12620.49,3713880000,12620.49
2008-04-18,12626.76,12965.47,12626.76,12849.36,4222380000,12849.36
2008-04-21,12850.91,12902.69,12666.08,12825.02,3420570000,12825.02
2008-04-22,12825.02,12870.86,12604.53,12720.23,3821900000,12720.23
2008-04-23,12721.45,12883.80,12627.00,12763.22,4103610000,12763.22
2008-04-24,12764.68,12979.88,12651.51,12848.95,4461660000,12848.95
2008-04-25,12848.38,12987.29,12703.70,12891.86,3891150000,12891.86
2008-04-28,12890.76,13015.62,12791.55,12871.75,3607000000,12871.75
2008-04-29,12870.37,12970.27,12737.82,12831.94,3815320000,12831.94
2008-04-30,12831.45,13052.91,12746.45,12820.13,4508890000,12820.13
2008-05-01,12818.34,13079.94,12721.94,13010.00,4448780000,13010.00
2008-05-02,13012.53,13191.49,12931.35,13058.20,3953030000,13058.20
2008-05-05,13056.57,13105.75,12896.50,12969.54,3410090000,12969.54
2008-05-06,12968.89,13071.07,12817.53,13020.83,3924100000,13020.83
2008-05-07,13010.82,13097.77,12756.14,12814.35,4075860000,12814.35
2008-05-08,12814.84,12965.95,12727.56,12866.78,3827550000,12866.78
2008-05-09,12860.68,12871.75,12648.09,12745.88,3518620000,12745.88
2008-05-12,12768.38,12903.33,12746.36,12876.05,3370630000,12876.05
2008-05-13,12872.08,12957.65,12716.16,12832.18,4018590000,12832.18
2008-05-14,12825.12,13037.44,12806.21,12898.38,3979370000,12898.38
2008-05-15,12891.29,13028.16,12798.39,12992.66,3836480000,12992.66
2008-05-16,12992.74,13069.52,12860.60,12986.80,3842590000,12986.80
2008-05-19,12985.41,13170.97,12899.19,13028.16,3683970000,13028.16
2008-05-20,13026.04,13026.04,12742.29,12828.68,3854320000,12828.68
2008-05-21,12824.94,12926.71,12550.39,12601.19,4517990000,12601.19
2008-05-22,12597.69,12743.68,12515.78,12625.62,3955960000,12625.62
2008-05-23,12620.90,12637.43,12420.20,12479.63,3516380000,12479.63
2008-05-27,12479.63,12626.84,12397.56,12548.35,3588860000,12548.35
2008-05-28,12542.90,12693.77,12437.38,12594.03,3927240000,12594.03
2008-05-29,12593.87,12760.21,12493.47,12646.22,3894440000,12646.22
2008-05-30,12647.36,12750.84,12555.60,12638.32,3845630000,12638.32
2008-06-02,12637.67,12645.40,12385.76,12503.82,3714320000,12503.82
2008-06-03,12503.20,12620.98,12317.61,12402.85,4396380000,12402.85
2008-06-04,12391.86,12540.37,12283.74,12390.48,4338640000,12390.48
2008-06-05,12388.81,12652.81,12358.07,12604.45,4350790000,12604.45
2008-06-06,12602.74,12602.74,12180.50,12209.81,4771660000,12209.81
2008-06-09,12210.13,12406.36,12102.50,12280.32,4404570000,12280.32
2008-06-10,12277.71,12425.98,12116.58,12289.76,4635070000,12289.76
2008-06-11,12286.34,12317.20,12029.46,12083.77,4779980000,12083.77
2008-06-12,12089.63,12337.72,12041.43,12141.58,4734240000,12141.58
2008-06-13,12144.59,12376.72,12096.23,12307.35,4080420000,12307.35
2008-06-16,12306.86,12381.44,12139.79,12269.08,3706940000,12269.08
2008-06-17,12269.65,12378.67,12114.14,12160.30,3801960000,12160.30
2008-06-18,12158.68,12212.33,11947.07,12029.06,4573570000,12029.06
2008-06-19,12022.54,12188.31,11881.03,12063.09,4811670000,12063.09
2008-06-20,12062.19,12078.23,11785.04,11842.69,5324900000,11842.69
2008-06-23,11843.83,11986.94,11731.06,11842.36,4186370000,11842.36
2008-06-24,11842.36,11962.37,11668.53,11807.43,4705050000,11807.43
2008-06-25,11805.31,12008.70,11683.75,11811.83,4825640000,11811.83
2008-06-26,11808.57,11808.57,11431.92,11453.42,5231280000,11453.42
2008-06-27,11452.85,11556.33,11248.48,11346.51,6208260000,11346.51
2008-06-30,11345.70,11504.55,11226.34,11350.01,5032330000,11350.01
2008-07-01,11344.64,11465.79,11106.65,11382.26,5846290000,11382.26
2008-07-02,11382.34,11510.41,11180.58,11215.51,5276090000,11215.51
2008-07-03,11297.33,11336.49,11158.02,11288.53,3247590000,11288.53
2008-07-07,11289.19,11477.52,11094.44,11231.96,5265420000,11231.96
2008-07-08,11225.03,11459.52,11101.19,11384.21,6034110000,11384.21
2008-07-09,11381.93,11505.12,11115.61,11147.44,5181000000,11147.44
2008-07-10,11148.01,11351.24,11006.01,11229.02,5840430000,11229.02
2008-07-11,11226.17,11292.04,10908.64,11100.54,6742200000,11100.54
2008-07-14,11103.64,11299.70,10972.63,11055.19,5434860000,11055.19
2008-07-15,11050.80,11201.67,10731.96,10962.54,7363640000,10962.54
2008-07-16,10961.89,11308.41,10831.61,11239.28,6738630400,11239.28
2008-07-17,11238.39,11538.50,11118.46,11446.66,7365209600,11446.66
2008-07-18,11436.56,11599.57,11290.50,11496.57,5653280000,11496.57
2008-07-21,11495.02,11663.40,11339.02,11467.34,4630640000,11467.34
2008-07-22,11457.90,11692.79,11273.32,11602.50,6180230000,11602.50
2008-07-23,11603.39,11820.21,11410.02,11632.38,6705830000,11632.38
2008-07-24,11630.34,11714.21,11288.79,11349.28,6127980000,11349.28
2008-07-25,11341.14,11540.78,11252.47,11370.69,4672560000,11370.69
2008-07-28,11369.47,11439.25,11094.76,11131.08,4282960000,11131.08
2008-07-29,11133.44,11444.05,11086.13,11397.56,5414240000,11397.56
2008-07-30,11397.56,11681.47,11328.68,11583.69,5631330000,11583.69
2008-07-31,11577.99,11631.16,11317.69,11378.02,5346050000,11378.02
2008-08-01,11379.89,11512.61,11205.41,11326.32,4684870000,11326.32
2008-08-04,11326.32,11449.67,11144.59,11284.15,4562280000,11284.15
2008-08-05,11286.02,11652.24,11286.02,11615.77,1219310000,11615.77
2008-08-06,11603.64,11745.71,11454.64,11656.07,4873420000,11656.07
2008-08-07,11655.42,11680.50,11355.63,11431.43,5319380000,11431.43
2008-08-08,11432.09,11808.49,11344.23,11734.32,4966810000,11734.32
2008-08-11,11729.67,11933.55,11580.19,11782.35,5067310000,11782.35
2008-08-12,11781.70,11830.39,11541.43,11642.47,4711290000,11642.47
2008-08-13,11632.81,11689.05,11377.37,11532.96,4787600000,11532.96
2008-08-14,11532.07,11744.33,11399.84,11615.93,4064000000,11615.93
2008-08-15,11611.21,11776.41,11540.05,11659.90,4041820000,11659.90
2008-08-18,11659.65,11744.49,11410.18,11479.39,3829290000,11479.39
2008-08-19,11478.09,11501.45,11260.53,11348.55,4159760000,11348.55
2008-08-20,11345.94,11511.06,11240.18,11417.43,4555030000,11417.43
2008-08-21,11415.23,11501.29,11263.63,11430.21,4032590000,11430.21
2008-08-22,11426.79,11684.00,11426.79,11628.06,3741070000,11628.06
2008-08-25,11626.19,11626.19,11336.82,11386.25,3420600000,11386.25
2008-08-26,11383.56,11483.62,11284.47,11412.87,3587570000,11412.87
2008-08-27,11412.46,11575.14,11349.69,11502.51,3499610000,11502.51
2008-08-28,11499.87,11756.46,11493.72,11715.18,3854280000,11715.18
2008-08-29,11713.23,11730.49,11508.78,11543.55,3288120000,11543.55
2008-09-02,11545.63,11831.29,11444.79,11516.92,4783560000,11516.92
2008-09-03,11506.01,11629.69,11328.84,11532.88,5056980000,11532.88
2008-09-04,11532.48,11532.48,11130.26,11188.23,5212500000,11188.23
2008-09-05,11185.63,11301.73,10998.77,11220.96,5017080000,11220.96
2008-09-08,11224.87,11656.64,11224.87,11510.74,7351340000,11510.74
2008-09-09,11514.73,11623.50,11209.81,11230.73,7380630400,11230.73
2008-09-10,11233.91,11453.50,11135.64,11268.92,6543440000,11268.92
2008-09-11,11264.44,11461.15,11018.72,11433.71,6869249600,11433.71
2008-09-12,11429.32,11532.72,11191.08,11421.99,6273260000,11421.99
2008-09-15,11416.37,11416.37,10849.85,10917.51,8279510400,10917.51
2008-09-16,10905.62,11193.12,10604.70,11059.02,9459830400,11059.02
2008-09-17,11056.58,11068.87,10521.81,10609.66,9431870400,10609.66
2008-09-18,10609.01,11149.07,10403.75,11019.69,10082689600,11019.69
2008-09-19,11027.51,11415.48,11027.51,11388.44,9387169600,11388.44
2008-09-22,11394.42,11450.81,10956.43,11015.69,5368130000,11015.69
2008-09-23,11015.69,11214.65,10763.77,10854.17,5185730000,10854.17
2008-09-24,10850.02,11041.02,10696.38,10825.17,4820360000,10825.17
2008-09-25,10827.17,11206.05,10799.77,11022.06,5877640000,11022.06
2008-09-26,11019.04,11218.48,10781.37,11143.13,5383610000,11143.13
2008-09-29,11139.62,11139.62,10266.76,10365.45,7305060000,10365.45
2008-09-30,10371.58,10922.03,10371.58,10850.66,6065000000,10850.66
2008-10-01,10847.40,11022.06,10495.99,10831.07,5782130000,10831.07
2008-10-02,10825.54,10843.10,10368.08,10482.85,6285640000,10482.85
2008-10-03,10483.96,10844.69,10261.75,10325.38,6716120000,10325.38
2008-10-06,10322.52,10322.52,9503.10,9955.50,7956020000,9955.50
2008-10-07,9955.42,10205.04,9391.67,9447.11,7069209600,9447.11
2008-10-08,9437.23,9778.04,9042.97,9258.10,8716329600,9258.10
2008-10-09,9261.69,9522.77,8523.27,8579.19,8285670400,8579.19
2008-10-10,8568.67,8989.13,7773.71,8451.19,11456230400,8451.19
2008-10-13,8462.42,9501.91,8462.42,9387.61,7263369600,9387.61
2008-10-14,9388.97,9924.28,9050.06,9310.99,8161990400,9310.99
2008-10-15,9301.91,9301.91,8516.50,8577.91,6542330000,8577.91
2008-10-16,8577.04,9073.64,8176.17,8979.26,7984500000,8979.26
2008-10-17,8975.35,9304.38,8640.83,8852.22,6581780000,8852.22
2008-10-20,8852.30,9305.89,8799.49,9265.43,5175640000,9265.43
2008-10-21,9179.11,9293.07,9017.30,9045.21,5121830000,9045.21
2008-10-22,9027.84,9027.84,8324.07,8519.21,6147980000,8519.21
2008-10-23,8519.77,8864.48,8200.06,8691.25,7184180000,8691.25
2008-10-24,8683.21,8683.21,8088.63,8378.95,6550050000,8378.95
2008-10-27,8375.92,8639.64,8085.37,8175.77,5558050000,8175.77
2008-10-28,8178.72,9112.51,8153.79,9065.12,7096950400,9065.12
2008-10-29,9062.33,9405.05,8800.61,8990.96,7077800000,8990.96
2008-10-30,9004.66,9380.36,8916.81,9180.69,6175830000,9180.69
2008-10-31,9198.73,9465.89,9133.65,9336.93,6394350000,9336.93
2008-11-03,9326.04,9488.92,9175.03,9319.83,4492280000,9319.83
2008-11-04,9323.89,9711.46,9323.89,9625.28,5531290000,9625.28
2008-11-05,9616.60,9628.15,9086.06,9139.27,5426640000,9139.27
2008-11-06,9134.01,9216.37,8607.14,8695.79,6102230000,8695.79
2008-11-07,8696.03,9032.54,8661.22,8943.81,4931640000,8943.81
2008-11-10,8946.60,9212.94,8735.61,8870.54,4572000000,8870.54
2008-11-11,8864.32,8892.20,8499.62,8693.96,4998340000,8693.96
2008-11-12,8684.52,8684.52,8235.66,8282.66,5764180000,8282.66
2008-11-13,8281.14,8898.41,7947.74,8835.25,7849120000,8835.25
2008-11-14,8822.19,8980.93,8421.08,8497.31,5881030000,8497.31
2008-11-17,8494.84,8596.31,8197.12,8273.58,4927490000,8273.58
2008-11-18,8273.34,8540.08,8075.81,8424.75,6069470000,8424.75
2008-11-19,8420.69,8534.34,7967.33,7997.28,6548600000,7997.28
2008-11-20,7995.53,8224.35,7464.51,7552.29,9093740000,7552.29
2008-11-21,7552.37,8121.45,7392.27,8046.42,9495900000,8046.42
2008-11-24,8048.09,8624.27,8023.32,8443.39,7879440000,8443.39
2008-11-25,8445.14,8682.09,8244.43,8479.47,6952700000,8479.47
2008-11-26,8464.49,8760.46,8250.80,8726.61,5793260000,8726.61
2008-11-28,8690.24,8840.33,8687.05,8829.04,2740860000,8829.04
2008-12-01,8826.89,8826.89,8123.04,8149.09,6052010000,8149.09
2008-12-02,8153.75,8490.62,8072.47,8419.09,6170100000,8419.09
2008-12-03,8409.14,8654.77,8170.19,8591.69,6221880000,8591.69
2008-12-04,8587.07,8705.98,8222.84,8376.24,5860390000,8376.24
2008-12-05,8376.08,8722.47,8084.25,8635.42,6165370000,8635.42
2008-12-08,8637.65,9151.61,8637.65,8934.18,6553600000,8934.18
2008-12-09,8934.10,8978.14,8591.69,8691.33,5693110000,8691.33
2008-12-10,8693.00,8942.46,8589.86,8761.42,5942130000,8761.42
2008-12-11,8750.13,8861.86,8480.18,8565.09,5513840000,8565.09
2008-12-12,8563.10,8705.43,8272.22,8629.68,5959590000,8629.68
)