# Date Open High Low Close Volume 1 1950-01-03 16.660000 16.660000 16.660000 16.660000 1260000 2 1950-01-04 16.850000 16.850000 16.850000 16.850000 1890000 3 1950-01-05 16.930000 16.930000 16.930000 16.930000 2550000 4 1950-01-06 16.980000 16.980000 16.980000 16.980000 2010000 5 1950-01-09 17.080000 17.080000 17.080000 17.080000 2520000 6 1950-01-10 17.030001 17.030001 17.030001 17.030001 2160000 7 1950-01-11 17.090000 17.090000 17.090000 17.090000 2630000 8 1950-01-12 16.760000 16.760000 16.760000 16.760000 2970000 9 1950-01-13 16.670000 16.670000 16.670000 16.670000 3330000 10 1950-01-16 16.719999 16.719999 16.719999 16.719999 1460000 11 1950-01-17 16.860001 16.860001 16.860001 16.860001 1790000 12 1950-01-18 16.850000 16.850000 16.850000 16.850000 1570000 13 1950-01-19 16.870001 16.870001 16.870001 16.870001 1170000 14 1950-01-20 16.900000 16.900000 16.900000 16.900000 1440000 15 1950-01-23 16.920000 16.920000 16.920000 16.920000 1340000 16 1950-01-24 16.860001 16.860001 16.860001 16.860001 1250000 17 1950-01-25 16.740000 16.740000 16.740000 16.740000 1700000 18 1950-01-26 16.730000 16.730000 16.730000 16.730000 1150000 19 1950-01-27 16.820000 16.820000 16.820000 16.820000 1250000 20 1950-01-30 17.020000 17.020000 17.020000 17.020000 1640000 21 1950-01-31 17.049999 17.049999 17.049999 17.049999 1690000 22 1950-02-01 17.049999 17.049999 17.049999 17.049999 1810000 23 1950-02-02 17.230000 17.230000 17.230000 17.230000 2040000 24 1950-02-03 17.290001 17.290001 17.290001 17.290001 2210000 25 1950-02-06 17.320000 17.320000 17.320000 17.320000 1490000 26 1950-02-07 17.230000 17.230000 17.230000 17.230000 1360000 27 1950-02-08 17.209999 17.209999 17.209999 17.209999 1470000 28 1950-02-09 17.280001 17.280001 17.280001 17.280001 1810000 29 1950-02-10 17.240000 17.240000 17.240000 17.240000 1790000 30 1950-02-14 17.059999 17.059999 17.059999 17.059999 2210000 31 1950-02-15 17.059999 17.059999 17.059999 17.059999 1730000 32 1950-02-16 16.990000 16.990000 16.990000 16.990000 1920000 33 1950-02-17 17.150000 17.150000 17.150000 17.150000 1940000 34 1950-02-20 17.200001 17.200001 17.200001 17.200001 1420000 35 1950-02-21 17.170000 17.170000 17.170000 17.170000 1260000 36 1950-02-23 17.209999 17.209999 17.209999 17.209999 1310000 37 1950-02-24 17.280001 17.280001 17.280001 17.280001 1710000 38 1950-02-27 17.280001 17.280001 17.280001 17.280001 1410000 39 1950-02-28 17.219999 17.219999 17.219999 17.219999 1310000 40 1950-03-01 17.240000 17.240000 17.240000 17.240000 1410000 41 1950-03-02 17.230000 17.230000 17.230000 17.230000 1340000 42 1950-03-03 17.290001 17.290001 17.290001 17.290001 1520000 43 1950-03-06 17.320000 17.320000 17.320000 17.320000 1470000 44 1950-03-07 17.200001 17.200001 17.200001 17.200001 1590000 45 1950-03-08 17.190001 17.190001 17.190001 17.190001 1360000 46 1950-03-09 17.070000 17.070000 17.070000 17.070000 1330000 47 1950-03-10 17.090000 17.090000 17.090000 17.090000 1260000 48 1950-03-13 17.120001 17.120001 17.120001 17.120001 1060000 49 1950-03-14 17.250000 17.250000 17.250000 17.250000 1140000 50 1950-03-15 17.450001 17.450001 17.450001 17.450001 1830000 51 1950-03-16 17.490000 17.490000 17.490000 17.490000 2060000 52 1950-03-17 17.450001 17.450001 17.450001 17.450001 1600000 53 1950-03-20 17.440001 17.440001 17.440001 17.440001 1430000 54 1950-03-21 17.450001 17.450001 17.450001 17.450001 1400000 55 1950-03-22 17.549999 17.549999 17.549999 17.549999 2010000 56 1950-03-23 17.559999 17.559999 17.559999 17.559999 2020000 57 1950-03-24 17.559999 17.559999 17.559999 17.559999 1570000 58 1950-03-27 17.459999 17.459999 17.459999 17.459999 1930000 59 1950-03-28 17.530001 17.530001 17.530001 17.530001 1780000 60 1950-03-29 17.440001 17.440001 17.440001 17.440001 2090000 61 1950-03-30 17.299999 17.299999 17.299999 17.299999 2370000 62 1950-03-31 17.290001 17.290001 17.290001 17.290001 1880000 63 1950-04-03 17.530001 17.530001 17.530001 17.530001 1570000 64 1950-04-04 17.549999 17.549999 17.549999 17.549999 2010000 65 1950-04-05 17.629999 17.629999 17.629999 17.629999 1430000 66 1950-04-06 17.780001 17.780001 17.780001 17.780001 2000000 67 1950-04-10 17.850000 17.850000 17.850000 17.850000 2070000 68 1950-04-11 17.750000 17.750000 17.750000 17.750000 2010000 69 1950-04-12 17.940001 17.940001 17.940001 17.940001 2010000 70 1950-04-13 17.980000 17.980000 17.980000 17.980000 2410000 71 1950-04-14 17.959999 17.959999 17.959999 17.959999 2750000 72 1950-04-17 17.879999 17.879999 17.879999 17.879999 2520000 73 1950-04-18 18.030001 18.030001 18.030001 18.030001 3320000 74 1950-04-19 18.049999 18.049999 18.049999 18.049999 2950000 75 1950-04-20 17.930000 17.930000 17.930000 17.930000 2590000 76 1950-04-21 17.959999 17.959999 17.959999 17.959999 2710000 77 1950-04-24 17.830000 17.830000 17.830000 17.830000 2310000 78 1950-04-25 17.830000 17.830000 17.830000 17.830000 1830000 79 1950-04-26 17.760000 17.760000 17.760000 17.760000 1880000 80 1950-04-27 17.860001 17.860001 17.860001 17.860001 2070000 81 1950-04-28 17.959999 17.959999 17.959999 17.959999 2190000 82 1950-05-01 18.219999 18.219999 18.219999 18.219999 2390000 83 1950-05-02 18.110001 18.110001 18.110001 18.110001 2250000 84 1950-05-03 18.270000 18.270000 18.270000 18.270000 2120000 85 1950-05-04 18.120001 18.120001 18.120001 18.120001 2150000 86 1950-05-05 18.219999 18.219999 18.219999 18.219999 1800000 87 1950-05-08 18.270000 18.270000 18.270000 18.270000 1680000 88 1950-05-09 18.270000 18.270000 18.270000 18.270000 1720000 89 1950-05-10 18.290001 18.290001 18.290001 18.290001 1880000 90 1950-05-11 18.290001 18.290001 18.290001 18.290001 1750000 91 1950-05-12 18.180000 18.180000 18.180000 18.180000 1790000 92 1950-05-15 18.260000 18.260000 18.260000 18.260000 1220000 93 1950-05-16 18.440001 18.440001 18.440001 18.440001 1730000 94 1950-05-17 18.520000 18.520000 18.520000 18.520000 2020000 95 1950-05-18 18.559999 18.559999 18.559999 18.559999 5240000 96 1950-05-19 18.680000 18.680000 18.680000 18.680000 2110000 97 1950-05-22 18.600000 18.600000 18.600000 18.600000 1620000 98 1950-05-23 18.709999 18.709999 18.709999 18.709999 1460000 99 1950-05-24 18.690001 18.690001 18.690001 18.690001 1850000 100 1950-05-25 18.690001 18.690001 18.690001 18.690001 1480000 101 1950-05-26 18.670000 18.670000 18.670000 18.670000 1330000 102 1950-05-29 18.719999 18.719999 18.719999 18.719999 1110000 103 1950-05-31 18.780001 18.780001 18.780001 18.780001 1530000 104 1950-06-01 18.770000 18.770000 18.770000 18.770000 1580000 105 1950-06-02 18.790001 18.790001 18.790001 18.790001 1450000 106 1950-06-05 18.600000 18.600000 18.600000 18.600000 1630000 107 1950-06-06 18.879999 18.879999 18.879999 18.879999 2250000 108 1950-06-07 18.930000 18.930000 18.930000 18.930000 1750000 109 1950-06-08 19.139999 19.139999 19.139999 19.139999 1780000 110 1950-06-09 19.260000 19.260000 19.260000 19.260000 2130000 111 1950-06-12 19.400000 19.400000 19.400000 19.400000 1790000 112 1950-06-13 19.250000 19.250000 19.250000 19.250000 1790000 113 1950-06-14 18.980000 18.980000 18.980000 18.980000 1650000 114 1950-06-15 18.930000 18.930000 18.930000 18.930000 1530000 115 1950-06-16 18.969999 18.969999 18.969999 18.969999 1180000 116 1950-06-19 18.920000 18.920000 18.920000 18.920000 1290000 117 1950-06-20 18.830000 18.830000 18.830000 18.830000 1470000 118 1950-06-21 19.000000 19.000000 19.000000 19.000000 1750000 119 1950-06-22 19.160000 19.160000 19.160000 19.160000 1830000 120 1950-06-23 19.139999 19.139999 19.139999 19.139999 1700000 121 1950-06-26 18.110001 18.110001 18.110001 18.110001 3950000 122 1950-06-27 17.910000 17.910000 17.910000 17.910000 4860000 123 1950-06-28 18.110001 18.110001 18.110001 18.110001 2600000 124 1950-06-29 17.440001 17.440001 17.440001 17.440001 3040000 125 1950-06-30 17.690001 17.690001 17.690001 17.690001 2660000 126 1950-07-03 17.639999 17.639999 17.639999 17.639999 1550000 127 1950-07-05 17.809999 17.809999 17.809999 17.809999 1400000 128 1950-07-06 17.910000 17.910000 17.910000 17.910000 1570000 129 1950-07-07 17.670000 17.670000 17.670000 17.670000 1870000 130 1950-07-10 17.590000 17.590000 17.590000 17.590000 1960000 131 1950-07-11 17.320000 17.320000 17.320000 17.320000 3250000 132 1950-07-12 16.870001 16.870001 16.870001 16.870001 3200000 133 1950-07-13 16.690001 16.690001 16.690001 16.690001 2660000 134 1950-07-14 16.870001 16.870001 16.870001 16.870001 1900000 135 1950-07-17 16.680000 16.680000 16.680000 16.680000 1520000 136 1950-07-18 17.059999 17.059999 17.059999 17.059999 1820000 137 1950-07-19 17.360001 17.360001 17.360001 17.360001 2430000 138 1950-07-20 17.610001 17.610001 17.610001 17.610001 3160000 139 1950-07-21 17.590000 17.590000 17.590000 17.590000 2810000 140 1950-07-24 17.480000 17.480000 17.480000 17.480000 2300000 141 1950-07-25 17.230000 17.230000 17.230000 17.230000 2770000 142 1950-07-26 17.270000 17.270000 17.270000 17.270000 2460000 143 1950-07-27 17.500000 17.500000 17.500000 17.500000 2300000 144 1950-07-28 17.690001 17.690001 17.690001 17.690001 2050000 145 1950-07-31 17.840000 17.840000 17.840000 17.840000 1590000 146 1950-08-01 18.020000 18.020000 18.020000 18.020000 1970000 147 1950-08-02 17.950001 17.950001 17.950001 17.950001 1980000 148 1950-08-03 17.990000 17.990000 17.990000 17.990000 1660000 149 1950-08-04 18.139999 18.139999 18.139999 18.139999 1600000 150 1950-08-07 18.410000 18.410000 18.410000 18.410000 1850000 151 1950-08-08 18.459999 18.459999 18.459999 18.459999 2180000 152 1950-08-09 18.610001 18.610001 18.610001 18.610001 1760000 153 1950-08-10 18.480000 18.480000 18.480000 18.480000 1870000 154 1950-08-11 18.280001 18.280001 18.280001 18.280001 1680000 155 1950-08-14 18.290001 18.290001 18.290001 18.290001 1280000 156 1950-08-15 18.320000 18.320000 18.320000 18.320000 1330000 157 1950-08-16 18.340000 18.340000 18.340000 18.340000 1770000 158 1950-08-17 18.540001 18.540001 18.540001 18.540001 2170000 159 1950-08-18 18.680000 18.680000 18.680000 18.680000 1780000 160 1950-08-21 18.700001 18.700001 18.700001 18.700001 1840000 161 1950-08-22 18.680000 18.680000 18.680000 18.680000 1550000 162 1950-08-23 18.820000 18.820000 18.820000 18.820000 1580000 163 1950-08-24 18.790001 18.790001 18.790001 18.790001 1620000 164 1950-08-25 18.540001 18.540001 18.540001 18.540001 1610000 165 1950-08-28 18.530001 18.530001 18.530001 18.530001 1300000 166 1950-08-29 18.540001 18.540001 18.540001 18.540001 1890000 167 1950-08-30 18.430000 18.430000 18.430000 18.430000 1490000 168 1950-08-31 18.420000 18.420000 18.420000 18.420000 1140000 169 1950-09-01 18.549999 18.549999 18.549999 18.549999 1290000 170 1950-09-05 18.680000 18.680000 18.680000 18.680000 1250000 171 1950-09-06 18.540001 18.540001 18.540001 18.540001 1300000 172 1950-09-07 18.590000 18.590000 18.590000 18.590000 1340000 173 1950-09-08 18.750000 18.750000 18.750000 18.750000 1960000 174 1950-09-11 18.610001 18.610001 18.610001 18.610001 1860000 175 1950-09-12 18.870001 18.870001 18.870001 18.870001 1680000 176 1950-09-13 19.090000 19.090000 19.090000 19.090000 2600000 177 1950-09-14 19.180000 19.180000 19.180000 19.180000 2350000 178 1950-09-15 19.290001 19.290001 19.290001 19.290001 2410000 179 1950-09-18 19.370001 19.370001 19.370001 19.370001 2040000 180 1950-09-19 19.309999 19.309999 19.309999 19.309999 1590000 181 1950-09-20 19.209999 19.209999 19.209999 19.209999 2100000 182 1950-09-21 19.370001 19.370001 19.370001 19.370001 1650000 183 1950-09-22 19.440001 19.440001 19.440001 19.440001 2510000 184 1950-09-25 19.420000 19.420000 19.420000 19.420000 2020000 185 1950-09-26 19.139999 19.139999 19.139999 19.139999 2280000 186 1950-09-27 19.410000 19.410000 19.410000 19.410000 2360000 187 1950-09-28 19.420000 19.420000 19.420000 19.420000 2200000 188 1950-09-29 19.450001 19.450001 19.450001 19.450001 1800000 189 1950-10-02 19.690001 19.690001 19.690001 19.690001 2200000 190 1950-10-03 19.660000 19.660000 19.660000 19.660000 2480000 191 1950-10-04 20.000000 20.000000 20.000000 20.000000 2920000 192 1950-10-05 19.889999 19.889999 19.889999 19.889999 2490000 193 1950-10-06 20.120001 20.120001 20.120001 20.120001 2360000 194 1950-10-09 20.000000 20.000000 20.000000 20.000000 2330000 195 1950-10-10 19.780001 19.780001 19.780001 19.780001 1870000 196 1950-10-11 19.860001 19.860001 19.860001 19.860001 2200000 197 1950-10-13 19.850000 19.850000 19.850000 19.850000 2030000 198 1950-10-16 19.709999 19.709999 19.709999 19.709999 1630000 199 1950-10-17 19.889999 19.889999 19.889999 19.889999 2010000 200 1950-10-18 20.010000 20.010000 20.010000 20.010000 2410000 201 1950-10-19 20.020000 20.020000 20.020000 20.020000 2250000 202 1950-10-20 19.959999 19.959999 19.959999 19.959999 1840000 203 1950-10-23 19.959999 19.959999 19.959999 19.959999 1850000 204 1950-10-24 20.080000 20.080000 20.080000 20.080000 1790000 205 1950-10-25 20.049999 20.049999 20.049999 20.049999 1930000 206 1950-10-26 19.610001 19.610001 19.610001 19.610001 3000000 207 1950-10-27 19.770000 19.770000 19.770000 19.770000 1800000 208 1950-10-30 19.610001 19.610001 19.610001 19.610001 1790000 209 1950-10-31 19.530001 19.530001 19.530001 19.530001 2010000 210 1950-11-01 19.559999 19.559999 19.559999 19.559999 1780000 211 1950-11-02 19.730000 19.730000 19.730000 19.730000 1580000 212 1950-11-03 19.850000 19.850000 19.850000 19.850000 1560000 213 1950-11-06 19.360001 19.360001 19.360001 19.360001 2580000 214 1950-11-08 19.559999 19.559999 19.559999 19.559999 1850000 215 1950-11-09 19.790001 19.790001 19.790001 19.790001 1760000 216 1950-11-10 19.940001 19.940001 19.940001 19.940001 1640000 217 1950-11-13 20.010000 20.010000 20.010000 20.010000 1630000 218 1950-11-14 19.860001 19.860001 19.860001 19.860001 1780000 219 1950-11-15 19.820000 19.820000 19.820000 19.820000 1620000 220 1950-11-16 19.719999 19.719999 19.719999 19.719999 1760000 221 1950-11-17 19.860001 19.860001 19.860001 19.860001 2130000 222 1950-11-20 19.930000 19.930000 19.930000 19.930000 2250000 223 1950-11-21 19.879999 19.879999 19.879999 19.879999 2010000 224 1950-11-22 20.160000 20.160000 20.160000 20.160000 2730000 225 1950-11-24 20.320000 20.320000 20.320000 20.320000 2620000 226 1950-11-27 20.180000 20.180000 20.180000 20.180000 1740000 227 1950-11-28 19.559999 19.559999 19.559999 19.559999 2970000 228 1950-11-29 19.370001 19.370001 19.370001 19.370001 2770000 229 1950-11-30 19.510000 19.510000 19.510000 19.510000 2080000 230 1950-12-01 19.660000 19.660000 19.660000 19.660000 1870000 231 1950-12-04 19.000000 19.000000 19.000000 19.000000 2510000 232 1950-12-05 19.309999 19.309999 19.309999 19.309999 1940000 233 1950-12-06 19.450001 19.450001 19.450001 19.450001 2010000 234 1950-12-07 19.400000 19.400000 19.400000 19.400000 1810000 235 1950-12-08 19.400000 19.400000 19.400000 19.400000 2310000 236 1950-12-11 19.719999 19.719999 19.719999 19.719999 2600000 237 1950-12-12 19.680000 19.680000 19.680000 19.680000 2140000 238 1950-12-13 19.670000 19.670000 19.670000 19.670000 2030000 239 1950-12-14 19.430000 19.430000 19.430000 19.430000 2660000 240 1950-12-15 19.330000 19.330000 19.330000 19.330000 2420000 241 1950-12-18 19.850000 19.850000 19.850000 19.850000 4500000 242 1950-12-19 19.959999 19.959999 19.959999 19.959999 3650000 243 1950-12-20 19.969999 19.969999 19.969999 19.969999 3510000 244 1950-12-21 19.980000 19.980000 19.980000 19.980000 3990000 245 1950-12-22 20.070000 20.070000 20.070000 20.070000 2720000 246 1950-12-26 19.920000 19.920000 19.920000 19.920000 2660000 247 1950-12-27 20.299999 20.299999 20.299999 20.299999 2940000 248 1950-12-28 20.379999 20.379999 20.379999 20.379999 3560000 249 1950-12-29 20.430000 20.430000 20.430000 20.430000 3440000 250 1951-01-02 20.770000 20.770000 20.770000 20.770000 3030000 251 1951-01-03 20.690001 20.690001 20.690001 20.690001 3370000 252 1951-01-04 20.870001 20.870001 20.870001 20.870001 3390000 253 1951-01-05 20.870001 20.870001 20.870001 20.870001 3390000 254 1951-01-08 21.000000 21.000000 21.000000 21.000000 2780000 255 1951-01-09 21.120001 21.120001 21.120001 21.120001 3800000 256 1951-01-10 20.850000 20.850000 20.850000 20.850000 3270000 257 1951-01-11 21.190001 21.190001 21.190001 21.190001 3490000 258 1951-01-12 21.110001 21.110001 21.110001 21.110001 2950000 259 1951-01-15 21.299999 21.299999 21.299999 21.299999 2830000 260 1951-01-16 21.459999 21.459999 21.459999 21.459999 3740000 261 1951-01-17 21.549999 21.549999 21.549999 21.549999 3880000 262 1951-01-18 21.400000 21.400000 21.400000 21.400000 3490000 263 1951-01-19 21.360001 21.360001 21.360001 21.360001 3170000 264 1951-01-22 21.180000 21.180000 21.180000 21.180000 2570000 265 1951-01-23 21.260000 21.260000 21.260000 21.260000 2080000 266 1951-01-24 21.160000 21.160000 21.160000 21.160000 1990000 267 1951-01-25 21.030001 21.030001 21.030001 21.030001 2520000 268 1951-01-26 21.260000 21.260000 21.260000 21.260000 2230000 269 1951-01-29 21.670000 21.670000 21.670000 21.670000 2630000 270 1951-01-30 21.740000 21.740000 21.740000 21.740000 2480000 271 1951-01-31 21.660000 21.660000 21.660000 21.660000 2340000 272 1951-02-01 21.770000 21.770000 21.770000 21.770000 2380000 273 1951-02-02 21.959999 21.959999 21.959999 21.959999 3030000 274 1951-02-05 22.200001 22.200001 22.200001 22.200001 2680000 275 1951-02-06 22.120001 22.120001 22.120001 22.120001 2370000 276 1951-02-07 21.990000 21.990000 21.990000 21.990000 2020000 277 1951-02-08 22.090000 22.090000 22.090000 22.090000 2120000 278 1951-02-09 22.170000 22.170000 22.170000 22.170000 2550000 279 1951-02-13 22.180000 22.180000 22.180000 22.180000 2400000 280 1951-02-14 22.120001 22.120001 22.120001 22.120001 2050000 281 1951-02-15 22.000000 22.000000 22.000000 22.000000 1700000 282 1951-02-16 22.129999 22.129999 22.129999 22.129999 1860000 283 1951-02-19 21.830000 21.830000 21.830000 21.830000 1910000 284 1951-02-20 21.790001 21.790001 21.790001 21.790001 2010000 285 1951-02-21 21.860001 21.860001 21.860001 21.860001 1670000 286 1951-02-23 21.920000 21.920000 21.920000 21.920000 1540000 287 1951-02-26 21.930000 21.930000 21.930000 21.930000 1650000 288 1951-02-27 21.760000 21.760000 21.760000 21.760000 1680000 289 1951-02-28 21.799999 21.799999 21.799999 21.799999 1640000 290 1951-03-01 21.850000 21.850000 21.850000 21.850000 1610000 291 1951-03-02 21.930000 21.930000 21.930000 21.930000 1570000 292 1951-03-05 21.790001 21.790001 21.790001 21.790001 1690000 293 1951-03-06 21.790001 21.790001 21.790001 21.790001 1490000 294 1951-03-07 21.860001 21.860001 21.860001 21.860001 1770000 295 1951-03-08 21.950001 21.950001 21.950001 21.950001 1440000 296 1951-03-09 21.950001 21.950001 21.950001 21.950001 1610000 297 1951-03-12 21.700001 21.700001 21.700001 21.700001 1640000 298 1951-03-13 21.410000 21.410000 21.410000 21.410000 2330000 299 1951-03-14 21.250000 21.250000 21.250000 21.250000 2110000 300 1951-03-15 21.290001 21.290001 21.290001 21.290001 2070000 301 1951-03-16 21.639999 21.639999 21.639999 21.639999 1660000 302 1951-03-19 21.559999 21.559999 21.559999 21.559999 1120000 303 1951-03-20 21.520000 21.520000 21.520000 21.520000 1020000 304 1951-03-21 21.639999 21.639999 21.639999 21.639999 1310000 305 1951-03-22 21.730000 21.730000 21.730000 21.730000 1290000 306 1951-03-26 21.530001 21.530001 21.530001 21.530001 1230000 307 1951-03-27 21.510000 21.510000 21.510000 21.510000 1250000 308 1951-03-28 21.260000 21.260000 21.260000 21.260000 1770000 309 1951-03-29 21.330000 21.330000 21.330000 21.330000 1300000 310 1951-03-30 21.480000 21.480000 21.480000 21.480000 1150000 311 1951-04-02 21.320000 21.320000 21.320000 21.320000 1280000 312 1951-04-03 21.260000 21.260000 21.260000 21.260000 1220000 313 1951-04-04 21.400000 21.400000 21.400000 21.400000 1300000 314 1951-04-05 21.690001 21.690001 21.690001 21.690001 1790000 315 1951-04-06 21.719999 21.719999 21.719999 21.719999 1450000 316 1951-04-09 21.680000 21.680000 21.680000 21.680000 1110000 317 1951-04-10 21.650000 21.650000 21.650000 21.650000 1280000 318 1951-04-11 21.639999 21.639999 21.639999 21.639999 1420000 319 1951-04-12 21.830000 21.830000 21.830000 21.830000 1530000 320 1951-04-13 22.090000 22.090000 22.090000 22.090000 2120000 321 1951-04-16 22.040001 22.040001 22.040001 22.040001 1730000 322 1951-04-17 22.090000 22.090000 22.090000 22.090000 1470000 323 1951-04-18 22.129999 22.129999 22.129999 22.129999 1780000 324 1951-04-19 22.040001 22.040001 22.040001 22.040001 1520000 325 1951-04-20 22.040001 22.040001 22.040001 22.040001 940000 326 1951-04-23 22.049999 22.049999 22.049999 22.049999 1160000 327 1951-04-24 21.959999 21.959999 21.959999 21.959999 1420000 328 1951-04-25 21.969999 21.969999 21.969999 21.969999 1520000 329 1951-04-26 22.160000 22.160000 22.160000 22.160000 1800000 330 1951-04-27 22.389999 22.389999 22.389999 22.389999 2120000 331 1951-04-30 22.430000 22.430000 22.430000 22.430000 1790000 332 1951-05-01 22.530001 22.530001 22.530001 22.530001 1760000 333 1951-05-02 22.620001 22.620001 22.620001 22.620001 1900000 334 1951-05-03 22.809999 22.809999 22.809999 22.809999 2060000 335 1951-05-04 22.770000 22.770000 22.770000 22.770000 2050000 336 1951-05-07 22.629999 22.629999 22.629999 22.629999 1580000 337 1951-05-08 22.610001 22.610001 22.610001 22.610001 1600000 338 1951-05-09 22.639999 22.639999 22.639999 22.639999 1960000 339 1951-05-10 22.510000 22.510000 22.510000 22.510000 1660000 340 1951-05-11 22.330000 22.330000 22.330000 22.330000 1640000 341 1951-05-14 22.180000 22.180000 22.180000 22.180000 1250000 342 1951-05-15 21.760000 21.760000 21.760000 21.760000 2020000 343 1951-05-16 21.690001 21.690001 21.690001 21.690001 1660000 344 1951-05-17 21.910000 21.910000 21.910000 21.910000 1370000 345 1951-05-18 21.510000 21.510000 21.510000 21.510000 1660000 346 1951-05-21 21.459999 21.459999 21.459999 21.459999 1580000 347 1951-05-22 21.360001 21.360001 21.360001 21.360001 1440000 348 1951-05-23 21.160000 21.160000 21.160000 21.160000 1540000 349 1951-05-24 21.049999 21.049999 21.049999 21.049999 2580000 350 1951-05-25 21.030001 21.030001 21.030001 21.030001 1210000 351 1951-05-28 21.209999 21.209999 21.209999 21.209999 1240000 352 1951-05-29 21.350000 21.350000 21.350000 21.350000 1190000 353 1951-05-31 21.520000 21.520000 21.520000 21.520000 1220000 354 1951-06-01 21.480000 21.480000 21.480000 21.480000 9810000 355 1951-06-04 21.240000 21.240000 21.240000 21.240000 1100000 356 1951-06-05 21.330000 21.330000 21.330000 21.330000 1180000 357 1951-06-06 21.480000 21.480000 21.480000 21.480000 1200000 358 1951-06-07 21.559999 21.559999 21.559999 21.559999 1340000 359 1951-06-08 21.490000 21.490000 21.490000 21.490000 1000000 360 1951-06-11 21.610001 21.610001 21.610001 21.610001 1220000 361 1951-06-12 21.520000 21.520000 21.520000 21.520000 1200000 362 1951-06-13 21.549999 21.549999 21.549999 21.549999 1060000 363 1951-06-14 21.840000 21.840000 21.840000 21.840000 1300000 364 1951-06-15 22.040001 22.040001 22.040001 22.040001 1370000 365 1951-06-18 22.049999 22.049999 22.049999 22.049999 1050000 366 1951-06-19 22.020000 22.020000 22.020000 22.020000 1100000 367 1951-06-20 21.910000 21.910000 21.910000 21.910000 1120000 368 1951-06-21 21.780001 21.780001 21.780001 21.780001 1100000 369 1951-06-22 21.549999 21.549999 21.549999 21.549999 1340000 370 1951-06-25 21.290001 21.290001 21.290001 21.290001 2440000 371 1951-06-26 21.299999 21.299999 21.299999 21.299999 1260000 372 1951-06-27 21.370001 21.370001 21.370001 21.370001 1360000 373 1951-06-28 21.100000 21.100000 21.100000 21.100000 1940000 374 1951-06-29 20.959999 20.959999 20.959999 20.959999 1730000 375 1951-07-02 21.100000 21.100000 21.100000 21.100000 1350000 376 1951-07-03 21.230000 21.230000 21.230000 21.230000 1250000 377 1951-07-05 21.639999 21.639999 21.639999 21.639999 1410000 378 1951-07-06 21.639999 21.639999 21.639999 21.639999 1170000 379 1951-07-09 21.730000 21.730000 21.730000 21.730000 1110000 380 1951-07-10 21.629999 21.629999 21.629999 21.629999 990000 381 1951-07-11 21.680000 21.680000 21.680000 21.680000 970000 382 1951-07-12 21.799999 21.799999 21.799999 21.799999 1050000 383 1951-07-13 21.980000 21.980000 21.980000 21.980000 1320000 384 1951-07-16 21.730000 21.730000 21.730000 21.730000 1200000 385 1951-07-17 21.920000 21.920000 21.920000 21.920000 1280000 386 1951-07-18 21.879999 21.879999 21.879999 21.879999 1370000 387 1951-07-19 21.840000 21.840000 21.840000 21.840000 1120000 388 1951-07-20 21.879999 21.879999 21.879999 21.879999 1390000 389 1951-07-23 22.100000 22.100000 22.100000 22.100000 1320000 390 1951-07-24 22.440001 22.440001 22.440001 22.440001 1740000 391 1951-07-25 22.320000 22.320000 22.320000 22.320000 1870000 392 1951-07-26 22.469999 22.469999 22.469999 22.469999 1480000 393 1951-07-27 22.530001 22.530001 22.530001 22.530001 1450000 394 1951-07-30 22.629999 22.629999 22.629999 22.629999 1600000 395 1951-07-31 22.400000 22.400000 22.400000 22.400000 1550000 396 1951-08-01 22.510000 22.510000 22.510000 22.510000 1680000 397 1951-08-02 22.820000 22.820000 22.820000 22.820000 2130000 398 1951-08-03 22.850000 22.850000 22.850000 22.850000 1570000 399 1951-08-06 23.010000 23.010000 23.010000 23.010000 1600000 400 1951-08-07 23.030001 23.030001 23.030001 23.030001 1810000 401 1951-08-08 22.930000 22.930000 22.930000 22.930000 1410000 402 1951-08-09 22.840000 22.840000 22.840000 22.840000 1500000 403 1951-08-10 22.790001 22.790001 22.790001 22.790001 1260000 404 1951-08-13 22.799999 22.799999 22.799999 22.799999 1320000 405 1951-08-14 22.700001 22.700001 22.700001 22.700001 1180000 406 1951-08-15 22.790001 22.790001 22.790001 22.790001 1340000 407 1951-08-16 22.870001 22.870001 22.870001 22.870001 1750000 408 1951-08-17 22.940001 22.940001 22.940001 22.940001 1620000 409 1951-08-20 22.930000 22.930000 22.930000 22.930000 1130000 410 1951-08-21 22.830000 22.830000 22.830000 22.830000 1400000 411 1951-08-22 22.750000 22.750000 22.750000 22.750000 1130000 412 1951-08-23 22.900000 22.900000 22.900000 22.900000 1230000 413 1951-08-24 22.879999 22.879999 22.879999 22.879999 1210000 414 1951-08-27 22.850000 22.850000 22.850000 22.850000 1080000 415 1951-08-28 22.900000 22.900000 22.900000 22.900000 1280000 416 1951-08-29 23.080000 23.080000 23.080000 23.080000 1520000 417 1951-08-30 23.240000 23.240000 23.240000 23.240000 1950000 418 1951-08-31 23.280001 23.280001 23.280001 23.280001 1530000 419 1951-09-04 23.280001 23.280001 23.280001 23.280001 1520000 420 1951-09-05 23.420000 23.420000 23.420000 23.420000 1850000 421 1951-09-06 23.469999 23.469999 23.469999 23.469999 2150000 422 1951-09-07 23.530001 23.530001 23.530001 23.530001 1970000 423 1951-09-10 23.620001 23.620001 23.620001 23.620001 2190000 424 1951-09-11 23.500000 23.500000 23.500000 23.500000 2040000 425 1951-09-12 23.600000 23.600000 23.600000 23.600000 2180000 426 1951-09-13 23.709999 23.709999 23.709999 23.709999 2350000 427 1951-09-14 23.690001 23.690001 23.690001 23.690001 2170000 428 1951-09-17 23.620001 23.620001 23.620001 23.620001 1800000 429 1951-09-18 23.590000 23.590000 23.590000 23.590000 2030000 430 1951-09-19 23.590000 23.590000 23.590000 23.590000 2070000 431 1951-09-20 23.570000 23.570000 23.570000 23.570000 2100000 432 1951-09-21 23.400000 23.400000 23.400000 23.400000 2180000 433 1951-09-24 23.299999 23.299999 23.299999 23.299999 1630000 434 1951-09-25 23.379999 23.379999 23.379999 23.379999 1740000 435 1951-09-26 23.400000 23.400000 23.400000 23.400000 1520000 436 1951-09-27 23.270000 23.270000 23.270000 23.270000 1540000 437 1951-09-28 23.260000 23.260000 23.260000 23.260000 1390000 438 1951-10-01 23.469999 23.469999 23.469999 23.469999 1330000 439 1951-10-02 23.639999 23.639999 23.639999 23.639999 1870000 440 1951-10-03 23.790001 23.790001 23.790001 23.790001 2780000 441 1951-10-04 23.719999 23.719999 23.719999 23.719999 1810000 442 1951-10-05 23.780001 23.780001 23.780001 23.780001 2080000 443 1951-10-08 23.750000 23.750000 23.750000 23.750000 1860000 444 1951-10-09 23.650000 23.650000 23.650000 23.650000 1750000 445 1951-10-10 23.610001 23.610001 23.610001 23.610001 1320000 446 1951-10-11 23.700001 23.700001 23.700001 23.700001 1760000 447 1951-10-15 23.850000 23.850000 23.850000 23.850000 1720000 448 1951-10-16 23.770000 23.770000 23.770000 23.770000 1730000 449 1951-10-17 23.690001 23.690001 23.690001 23.690001 1460000 450 1951-10-18 23.670000 23.670000 23.670000 23.670000 1450000 451 1951-10-19 23.320000 23.320000 23.320000 23.320000 1990000 452 1951-10-22 22.750000 22.750000 22.750000 22.750000 2690000 453 1951-10-23 22.840000 22.840000 22.840000 22.840000 2110000 454 1951-10-24 23.030001 23.030001 23.030001 23.030001 1670000 455 1951-10-25 22.959999 22.959999 22.959999 22.959999 1360000 456 1951-10-26 22.809999 22.809999 22.809999 22.809999 1710000 457 1951-10-29 22.690001 22.690001 22.690001 22.690001 1780000 458 1951-10-30 22.660000 22.660000 22.660000 22.660000 1530000 459 1951-10-31 22.940001 22.940001 22.940001 22.940001 1490000 460 1951-11-01 23.100000 23.100000 23.100000 23.100000 1430000 461 1951-11-02 22.930000 22.930000 22.930000 22.930000 1230000 462 1951-11-05 22.820000 22.820000 22.820000 22.820000 1130000 463 1951-11-07 22.490000 22.490000 22.490000 22.490000 1490000 464 1951-11-08 22.469999 22.469999 22.469999 22.469999 1410000 465 1951-11-09 22.750000 22.750000 22.750000 22.750000 1470000 466 1951-11-13 22.790001 22.790001 22.790001 22.790001 1160000 467 1951-11-14 22.850000 22.850000 22.850000 22.850000 1220000 468 1951-11-15 22.840000 22.840000 22.840000 22.840000 1200000 469 1951-11-16 22.820000 22.820000 22.820000 22.820000 1140000 470 1951-11-19 22.730000 22.730000 22.730000 22.730000 1030000 471 1951-11-20 22.680000 22.680000 22.680000 22.680000 1130000 472 1951-11-21 22.639999 22.639999 22.639999 22.639999 1090000 473 1951-11-23 22.400000 22.400000 22.400000 22.400000 1210000 474 1951-11-26 22.430000 22.430000 22.430000 22.430000 1180000 475 1951-11-27 22.660000 22.660000 22.660000 22.660000 1310000 476 1951-11-28 22.610001 22.610001 22.610001 22.610001 1150000 477 1951-11-29 22.670000 22.670000 22.670000 22.670000 1070000 478 1951-11-30 22.879999 22.879999 22.879999 22.879999 1530000 479 1951-12-03 23.010000 23.010000 23.010000 23.010000 1220000 480 1951-12-04 23.139999 23.139999 23.139999 23.139999 1280000 481 1951-12-05 23.070000 23.070000 23.070000 23.070000 1330000 482 1951-12-06 23.340000 23.340000 23.340000 23.340000 1840000 483 1951-12-07 23.379999 23.379999 23.379999 23.379999 1990000 484 1951-12-10 23.420000 23.420000 23.420000 23.420000 1340000 485 1951-12-11 23.299999 23.299999 23.299999 23.299999 1360000 486 1951-12-12 23.370001 23.370001 23.370001 23.370001 1280000 487 1951-12-13 23.389999 23.389999 23.389999 23.389999 1380000 488 1951-12-14 23.370001 23.370001 23.370001 23.370001 1360000 489 1951-12-17 23.410000 23.410000 23.410000 23.410000 1220000 490 1951-12-18 23.490000 23.490000 23.490000 23.490000 1290000 491 1951-12-19 23.570000 23.570000 23.570000 23.570000 1510000 492 1951-12-20 23.570000 23.570000 23.570000 23.570000 1340000 493 1951-12-21 23.510000 23.510000 23.510000 23.510000 1250000 494 1951-12-24 23.540001 23.540001 23.540001 23.540001 680000 495 1951-12-26 23.440001 23.440001 23.440001 23.440001 1520000 496 1951-12-27 23.650000 23.650000 23.650000 23.650000 1460000 497 1951-12-28 23.690001 23.690001 23.690001 23.690001 1470000 498 1951-12-31 23.770000 23.770000 23.770000 23.770000 1440000 499 1952-01-02 23.799999 23.799999 23.799999 23.799999 1070000 500 1952-01-03 23.879999 23.879999 23.879999 23.879999 1220000 501 1952-01-04 23.920000 23.920000 23.920000 23.920000 1480000 502 1952-01-07 23.910000 23.910000 23.910000 23.910000 1540000 503 1952-01-08 23.820000 23.820000 23.820000 23.820000 1390000 504 1952-01-09 23.740000 23.740000 23.740000 23.740000 1370000 505 1952-01-10 23.860001 23.860001 23.860001 23.860001 1520000 506 1952-01-11 23.980000 23.980000 23.980000 23.980000 1760000 507 1952-01-14 24.160000 24.160000 24.160000 24.160000 1510000 508 1952-01-15 24.059999 24.059999 24.059999 24.059999 1340000 509 1952-01-16 24.090000 24.090000 24.090000 24.090000 1430000 510 1952-01-17 24.200001 24.200001 24.200001 24.200001 1590000 511 1952-01-18 24.250000 24.250000 24.250000 24.250000 1740000 512 1952-01-21 24.459999 24.459999 24.459999 24.459999 1730000 513 1952-01-22 24.660000 24.660000 24.660000 24.660000 1920000 514 1952-01-23 24.540001 24.540001 24.540001 24.540001 1680000 515 1952-01-24 24.559999 24.559999 24.559999 24.559999 1570000 516 1952-01-25 24.549999 24.549999 24.549999 24.549999 1650000 517 1952-01-28 24.610001 24.610001 24.610001 24.610001 1590000 518 1952-01-29 24.570000 24.570000 24.570000 24.570000 1730000 519 1952-01-30 24.230000 24.230000 24.230000 24.230000 1880000 520 1952-01-31 24.139999 24.139999 24.139999 24.139999 1810000 521 1952-02-01 24.299999 24.299999 24.299999 24.299999 1350000 522 1952-02-04 24.120001 24.120001 24.120001 24.120001 1640000 523 1952-02-05 24.110001 24.110001 24.110001 24.110001 1590000 524 1952-02-06 24.180000 24.180000 24.180000 24.180000 1310000 525 1952-02-07 24.110001 24.110001 24.110001 24.110001 1170000 526 1952-02-08 24.240000 24.240000 24.240000 24.240000 1350000 527 1952-02-11 24.110001 24.110001 24.110001 24.110001 1140000 528 1952-02-13 23.920000 23.920000 23.920000 23.920000 1300000 529 1952-02-14 23.870001 23.870001 23.870001 23.870001 1340000 530 1952-02-15 23.860001 23.860001 23.860001 23.860001 1200000 531 1952-02-18 23.740000 23.740000 23.740000 23.740000 1140000 532 1952-02-19 23.360001 23.360001 23.360001 23.360001 1630000 533 1952-02-20 23.090000 23.090000 23.090000 23.090000 1970000 534 1952-02-21 23.160000 23.160000 23.160000 23.160000 1360000 535 1952-02-25 23.230000 23.230000 23.230000 23.230000 1200000 536 1952-02-26 23.150000 23.150000 23.150000 23.150000 1080000 537 1952-02-27 23.180000 23.180000 23.180000 23.180000 1260000 538 1952-02-28 23.290001 23.290001 23.290001 23.290001 1150000 539 1952-02-29 23.260000 23.260000 23.260000 23.260000 1000000 540 1952-03-03 23.290001 23.290001 23.290001 23.290001 1020000 541 1952-03-04 23.680000 23.680000 23.680000 23.680000 1570000 542 1952-03-05 23.709999 23.709999 23.709999 23.709999 1380000 543 1952-03-06 23.690001 23.690001 23.690001 23.690001 1210000 544 1952-03-07 23.719999 23.719999 23.719999 23.719999 1410000 545 1952-03-10 23.600000 23.600000 23.600000 23.600000 1170000 546 1952-03-11 23.620001 23.620001 23.620001 23.620001 1210000 547 1952-03-12 23.730000 23.730000 23.730000 23.730000 1310000 548 1952-03-13 23.750000 23.750000 23.750000 23.750000 1270000 549 1952-03-14 23.750000 23.750000 23.750000 23.750000 1350000 550 1952-03-17 23.920000 23.920000 23.920000 23.920000 1150000 551 1952-03-18 23.870001 23.870001 23.870001 23.870001 1170000 552 1952-03-19 23.820000 23.820000 23.820000 23.820000 1090000 553 1952-03-20 23.889999 23.889999 23.889999 23.889999 1240000 554 1952-03-21 23.930000 23.930000 23.930000 23.930000 1290000 555 1952-03-24 23.930000 23.930000 23.930000 23.930000 1040000 556 1952-03-25 23.790001 23.790001 23.790001 23.790001 1060000 557 1952-03-26 23.780001 23.780001 23.780001 23.780001 1030000 558 1952-03-27 23.990000 23.990000 23.990000 23.990000 1370000 559 1952-03-28 24.180000 24.180000 24.180000 24.180000 1560000 560 1952-03-31 24.370001 24.370001 24.370001 24.370001 1680000 561 1952-04-01 24.180000 24.180000 24.180000 24.180000 1720000 562 1952-04-02 24.120001 24.120001 24.120001 24.120001 1260000 563 1952-04-03 24.120001 24.120001 24.120001 24.120001 1280000 564 1952-04-04 24.020000 24.020000 24.020000 24.020000 1190000 565 1952-04-07 23.799999 23.799999 23.799999 23.799999 1230000 566 1952-04-08 23.910000 23.910000 23.910000 23.910000 1090000 567 1952-04-09 23.940001 23.940001 23.940001 23.940001 980000 568 1952-04-10 24.110001 24.110001 24.110001 24.110001 1130000 569 1952-04-14 23.950001 23.950001 23.950001 23.950001 1790000 570 1952-04-15 23.650000 23.650000 23.650000 23.650000 1720000 571 1952-04-16 23.580000 23.580000 23.580000 23.580000 1400000 572 1952-04-17 23.410000 23.410000 23.410000 23.410000 1620000 573 1952-04-18 23.500000 23.500000 23.500000 23.500000 1240000 574 1952-04-21 23.690001 23.690001 23.690001 23.690001 1110000 575 1952-04-22 23.580000 23.580000 23.580000 23.580000 1240000 576 1952-04-23 23.480000 23.480000 23.480000 23.480000 1090000 577 1952-04-24 23.430000 23.430000 23.430000 23.430000 1580000 578 1952-04-25 23.540001 23.540001 23.540001 23.540001 1240000 579 1952-04-28 23.549999 23.549999 23.549999 23.549999 980000 580 1952-04-29 23.490000 23.490000 23.490000 23.490000 1170000 581 1952-04-30 23.320000 23.320000 23.320000 23.320000 1000000 582 1952-05-01 23.170000 23.170000 23.170000 23.170000 1400000 583 1952-05-02 23.559999 23.559999 23.559999 23.559999 1300000 584 1952-05-05 23.660000 23.660000 23.660000 23.660000 860000 585 1952-05-06 23.670000 23.670000 23.670000 23.670000 1120000 586 1952-05-07 23.809999 23.809999 23.809999 23.809999 1120000 587 1952-05-08 23.860001 23.860001 23.860001 23.860001 1230000 588 1952-05-09 23.840000 23.840000 23.840000 23.840000 960000 589 1952-05-12 23.750000 23.750000 23.750000 23.750000 800000 590 1952-05-13 23.780001 23.780001 23.780001 23.780001 890000 591 1952-05-14 23.680000 23.680000 23.680000 23.680000 950000 592 1952-05-15 23.600000 23.600000 23.600000 23.600000 1050000 593 1952-05-16 23.559999 23.559999 23.559999 23.559999 910000 594 1952-05-19 23.610001 23.610001 23.610001 23.610001 780000 595 1952-05-20 23.740000 23.740000 23.740000 23.740000 1150000 596 1952-05-21 23.780001 23.780001 23.780001 23.780001 1210000 597 1952-05-22 23.910000 23.910000 23.910000 23.910000 1360000 598 1952-05-23 23.889999 23.889999 23.889999 23.889999 1150000 599 1952-05-26 23.940001 23.940001 23.940001 23.940001 940000 600 1952-05-27 23.879999 23.879999 23.879999 23.879999 1040000 601 1952-05-28 23.840000 23.840000 23.840000 23.840000 1130000 602 1952-05-29 23.860001 23.860001 23.860001 23.860001 1100000 603 1952-06-02 23.799999 23.799999 23.799999 23.799999 1190000 604 1952-06-03 23.780001 23.780001 23.780001 23.780001 940000 605 1952-06-04 23.950001 23.950001 23.950001 23.950001 1200000 606 1952-06-05 24.100000 24.100000 24.100000 24.100000 1410000 607 1952-06-06 24.260000 24.260000 24.260000 24.260000 1520000 608 1952-06-09 24.370001 24.370001 24.370001 24.370001 1270000 609 1952-06-10 24.230000 24.230000 24.230000 24.230000 1220000 610 1952-06-11 24.309999 24.309999 24.309999 24.309999 1190000 611 1952-06-12 24.309999 24.309999 24.309999 24.309999 1370000 612 1952-06-13 24.370001 24.370001 24.370001 24.370001 1130000 613 1952-06-16 24.299999 24.299999 24.299999 24.299999 980000 614 1952-06-17 24.330000 24.330000 24.330000 24.330000 920000 615 1952-06-18 24.430000 24.430000 24.430000 24.430000 1270000 616 1952-06-19 24.510000 24.510000 24.510000 24.510000 1320000 617 1952-06-20 24.590000 24.590000 24.590000 24.590000 1190000 618 1952-06-23 24.559999 24.559999 24.559999 24.559999 1200000 619 1952-06-24 24.600000 24.600000 24.600000 24.600000 1200000 620 1952-06-25 24.660000 24.660000 24.660000 24.660000 1230000 621 1952-06-26 24.750000 24.750000 24.750000 24.750000 1190000 622 1952-06-27 24.830000 24.830000 24.830000 24.830000 1210000 623 1952-06-30 24.959999 24.959999 24.959999 24.959999 1380000 624 1952-07-01 25.120001 25.120001 25.120001 25.120001 1450000 625 1952-07-02 25.059999 25.059999 25.059999 25.059999 1320000 626 1952-07-03 25.049999 25.049999 25.049999 25.049999 1150000 627 1952-07-07 24.969999 24.969999 24.969999 24.969999 1080000 628 1952-07-08 24.959999 24.959999 24.959999 24.959999 850000 629 1952-07-09 24.860001 24.860001 24.860001 24.860001 1120000 630 1952-07-10 24.809999 24.809999 24.809999 24.809999 1010000 631 1952-07-11 24.980000 24.980000 24.980000 24.980000 1040000 632 1952-07-14 25.030001 25.030001 25.030001 25.030001 1090000 633 1952-07-15 25.160000 25.160000 25.160000 25.160000 1220000 634 1952-07-16 25.160000 25.160000 25.160000 25.160000 1120000 635 1952-07-17 25.049999 25.049999 25.049999 25.049999 1010000 636 1952-07-18 24.850000 24.850000 24.850000 24.850000 1020000 637 1952-07-21 24.950001 24.950001 24.950001 24.950001 780000 638 1952-07-22 25.000000 25.000000 25.000000 25.000000 910000 639 1952-07-23 25.110001 25.110001 25.110001 25.110001 1020000 640 1952-07-24 25.240000 25.240000 25.240000 25.240000 1270000 641 1952-07-25 25.160000 25.160000 25.160000 25.160000 1130000 642 1952-07-28 25.200001 25.200001 25.200001 25.200001 1030000 643 1952-07-29 25.260000 25.260000 25.260000 25.260000 1010000 644 1952-07-30 25.370001 25.370001 25.370001 25.370001 1240000 645 1952-07-31 25.400000 25.400000 25.400000 25.400000 1230000 646 1952-08-01 25.450001 25.450001 25.450001 25.450001 1050000 647 1952-08-04 25.430000 25.430000 25.430000 25.430000 950000 648 1952-08-05 25.459999 25.459999 25.459999 25.459999 1050000 649 1952-08-06 25.440001 25.440001 25.440001 25.440001 1140000 650 1952-08-07 25.520000 25.520000 25.520000 25.520000 1180000 651 1952-08-08 25.549999 25.549999 25.549999 25.549999 1170000 652 1952-08-11 25.520000 25.520000 25.520000 25.520000 1160000 653 1952-08-12 25.309999 25.309999 25.309999 25.309999 1110000 654 1952-08-13 25.280001 25.280001 25.280001 25.280001 990000 655 1952-08-14 25.280001 25.280001 25.280001 25.280001 930000 656 1952-08-15 25.200001 25.200001 25.200001 25.200001 890000 657 1952-08-18 24.940001 24.940001 24.940001 24.940001 1090000 658 1952-08-19 24.889999 24.889999 24.889999 24.889999 980000 659 1952-08-20 24.950001 24.950001 24.950001 24.950001 960000 660 1952-08-21 24.980000 24.980000 24.980000 24.980000 800000 661 1952-08-22 24.990000 24.990000 24.990000 24.990000 910000 662 1952-08-25 24.870001 24.870001 24.870001 24.870001 840000 663 1952-08-26 24.830000 24.830000 24.830000 24.830000 890000 664 1952-08-27 24.940001 24.940001 24.940001 24.940001 930000 665 1952-08-28 24.969999 24.969999 24.969999 24.969999 980000 666 1952-08-29 25.030001 25.030001 25.030001 25.030001 890000 667 1952-09-02 25.150000 25.150000 25.150000 25.150000 970000 668 1952-09-03 25.250000 25.250000 25.250000 25.250000 1200000 669 1952-09-04 25.240000 25.240000 25.240000 25.240000 1120000 670 1952-09-05 25.209999 25.209999 25.209999 25.209999 1040000 671 1952-09-08 25.110001 25.110001 25.110001 25.110001 1170000 672 1952-09-09 24.860001 24.860001 24.860001 24.860001 1310000 673 1952-09-10 24.690001 24.690001 24.690001 24.690001 1590000 674 1952-09-11 24.719999 24.719999 24.719999 24.719999 970000 675 1952-09-12 24.709999 24.709999 24.709999 24.709999 1040000 676 1952-09-15 24.450001 24.450001 24.450001 24.450001 1100000 677 1952-09-16 24.530001 24.530001 24.530001 24.530001 1140000 678 1952-09-17 24.580000 24.580000 24.580000 24.580000 1000000 679 1952-09-18 24.510000 24.510000 24.510000 24.510000 1030000 680 1952-09-19 24.570000 24.570000 24.570000 24.570000 1150000 681 1952-09-22 24.590000 24.590000 24.590000 24.590000 1160000 682 1952-09-23 24.700001 24.700001 24.700001 24.700001 1240000 683 1952-09-24 24.790001 24.790001 24.790001 24.790001 1390000 684 1952-09-25 24.809999 24.809999 24.809999 24.809999 1210000 685 1952-09-26 24.730000 24.730000 24.730000 24.730000 1180000 686 1952-09-29 24.680000 24.680000 24.680000 24.680000 970000 687 1952-09-30 24.540001 24.540001 24.540001 24.540001 1120000 688 1952-10-01 24.480000 24.480000 24.480000 24.480000 1060000 689 1952-10-02 24.520000 24.520000 24.520000 24.520000 1040000 690 1952-10-03 24.500000 24.500000 24.500000 24.500000 980000 691 1952-10-06 24.440001 24.440001 24.440001 24.440001 1070000 692 1952-10-07 24.400000 24.400000 24.400000 24.400000 950000 693 1952-10-08 24.580000 24.580000 24.580000 24.580000 1260000 694 1952-10-09 24.570000 24.570000 24.570000 24.570000 1090000 695 1952-10-10 24.549999 24.549999 24.549999 24.549999 1070000 696 1952-10-14 24.480000 24.480000 24.480000 24.480000 1130000 697 1952-10-15 24.059999 24.059999 24.059999 24.059999 1730000 698 1952-10-16 23.910000 23.910000 23.910000 23.910000 1730000 699 1952-10-17 24.200001 24.200001 24.200001 24.200001 1360000 700 1952-10-20 24.129999 24.129999 24.129999 24.129999 1050000 701 1952-10-21 24.070000 24.070000 24.070000 24.070000 990000 702 1952-10-22 23.799999 23.799999 23.799999 23.799999 1160000 703 1952-10-23 23.870001 23.870001 23.870001 23.870001 1260000 704 1952-10-24 24.030001 24.030001 24.030001 24.030001 1060000 705 1952-10-27 24.090000 24.090000 24.090000 24.090000 1000000 706 1952-10-28 24.129999 24.129999 24.129999 24.129999 1080000 707 1952-10-29 24.150000 24.150000 24.150000 24.150000 1020000 708 1952-10-30 24.150000 24.150000 24.150000 24.150000 1090000 709 1952-10-31 24.520000 24.520000 24.520000 24.520000 1760000 710 1952-11-03 24.600000 24.600000 24.600000 24.600000 1670000 711 1952-11-05 24.670000 24.670000 24.670000 24.670000 2030000 712 1952-11-06 24.770000 24.770000 24.770000 24.770000 1390000 713 1952-11-07 24.780001 24.780001 24.780001 24.780001 1540000 714 1952-11-10 24.770000 24.770000 24.770000 24.770000 1360000 715 1952-11-12 24.650000 24.650000 24.650000 24.650000 1490000 716 1952-11-13 24.709999 24.709999 24.709999 24.709999 1330000 717 1952-11-14 24.750000 24.750000 24.750000 24.750000 1700000 718 1952-11-17 24.799999 24.799999 24.799999 24.799999 1490000 719 1952-11-18 25.160000 25.160000 25.160000 25.160000 2250000 720 1952-11-19 25.330000 25.330000 25.330000 25.330000 2350000 721 1952-11-20 25.280001 25.280001 25.280001 25.280001 1740000 722 1952-11-21 25.270000 25.270000 25.270000 25.270000 1760000 723 1952-11-24 25.420000 25.420000 25.420000 25.420000 2100000 724 1952-11-25 25.360001 25.360001 25.360001 25.360001 1930000 725 1952-11-26 25.520000 25.520000 25.520000 25.520000 1920000 726 1952-11-28 25.660000 25.660000 25.660000 25.660000 2160000 727 1952-12-01 25.680000 25.680000 25.680000 25.680000 2100000 728 1952-12-02 25.740000 25.740000 25.740000 25.740000 1610000 729 1952-12-03 25.709999 25.709999 25.709999 25.709999 1610000 730 1952-12-04 25.610001 25.610001 25.610001 25.610001 1570000 731 1952-12-05 25.620001 25.620001 25.620001 25.620001 1510000 732 1952-12-08 25.760000 25.760000 25.760000 25.760000 1790000 733 1952-12-09 25.930000 25.930000 25.930000 25.930000 2120000 734 1952-12-10 25.980000 25.980000 25.980000 25.980000 1880000 735 1952-12-11 25.959999 25.959999 25.959999 25.959999 1790000 736 1952-12-12 26.040001 26.040001 26.040001 26.040001 2030000 737 1952-12-15 26.040001 26.040001 26.040001 26.040001 1940000 738 1952-12-16 26.070000 26.070000 26.070000 26.070000 1980000 739 1952-12-17 26.040001 26.040001 26.040001 26.040001 1700000 740 1952-12-18 26.030001 26.030001 26.030001 26.030001 1860000 741 1952-12-19 26.150000 26.150000 26.150000 26.150000 2050000 742 1952-12-22 26.299999 26.299999 26.299999 26.299999 2100000 743 1952-12-23 26.190001 26.190001 26.190001 26.190001 2100000 744 1952-12-24 26.209999 26.209999 26.209999 26.209999 1510000 745 1952-12-26 26.250000 26.250000 26.250000 26.250000 1290000 746 1952-12-29 26.400000 26.400000 26.400000 26.400000 1820000 747 1952-12-30 26.590000 26.590000 26.590000 26.590000 2070000 748 1952-12-31 26.570000 26.570000 26.570000 26.570000 2050000 749 1953-01-02 26.540001 26.540001 26.540001 26.540001 1450000 750 1953-01-05 26.660000 26.660000 26.660000 26.660000 2130000 751 1953-01-06 26.480000 26.480000 26.480000 26.480000 2080000 752 1953-01-07 26.370001 26.370001 26.370001 26.370001 1760000 753 1953-01-08 26.330000 26.330000 26.330000 26.330000 1780000 754 1953-01-09 26.080000 26.080000 26.080000 26.080000 2080000 755 1953-01-12 25.860001 25.860001 25.860001 25.860001 1500000 756 1953-01-13 26.020000 26.020000 26.020000 26.020000 1680000 757 1953-01-14 26.080000 26.080000 26.080000 26.080000 1370000 758 1953-01-15 26.129999 26.129999 26.129999 26.129999 1450000 759 1953-01-16 26.020000 26.020000 26.020000 26.020000 1710000 760 1953-01-19 26.010000 26.010000 26.010000 26.010000 1360000 761 1953-01-20 26.139999 26.139999 26.139999 26.139999 1490000 762 1953-01-21 26.090000 26.090000 26.090000 26.090000 1300000 763 1953-01-22 26.120001 26.120001 26.120001 26.120001 1380000 764 1953-01-23 26.070000 26.070000 26.070000 26.070000 1340000 765 1953-01-26 26.020000 26.020000 26.020000 26.020000 1420000 766 1953-01-27 26.049999 26.049999 26.049999 26.049999 1550000 767 1953-01-28 26.129999 26.129999 26.129999 26.129999 1640000 768 1953-01-29 26.200001 26.200001 26.200001 26.200001 1830000 769 1953-01-30 26.379999 26.379999 26.379999 26.379999 1760000 770 1953-02-02 26.510000 26.510000 26.510000 26.510000 1890000 771 1953-02-03 26.540001 26.540001 26.540001 26.540001 1560000 772 1953-02-04 26.420000 26.420000 26.420000 26.420000 1660000 773 1953-02-05 26.150000 26.150000 26.150000 26.150000 1900000 774 1953-02-06 26.510000 26.510000 26.510000 26.510000 1870000 775 1953-02-09 25.690001 25.690001 25.690001 25.690001 1780000 776 1953-02-10 25.620001 25.620001 25.620001 25.620001 1350000 777 1953-02-11 25.639999 25.639999 25.639999 25.639999 1240000 778 1953-02-13 25.740000 25.740000 25.740000 25.740000 1350000 779 1953-02-16 25.650000 25.650000 25.650000 25.650000 1330000 780 1953-02-17 25.500000 25.500000 25.500000 25.500000 1290000 781 1953-02-18 25.480000 25.480000 25.480000 25.480000 1220000 782 1953-02-19 25.570000 25.570000 25.570000 25.570000 1390000 783 1953-02-20 25.629999 25.629999 25.629999 25.629999 1400000 784 1953-02-24 25.750000 25.750000 25.750000 25.750000 2300000 785 1953-02-25 25.910000 25.910000 25.910000 25.910000 2360000 786 1953-02-26 25.950001 25.950001 25.950001 25.950001 2290000 787 1953-02-27 25.900000 25.900000 25.900000 25.900000 1990000 788 1953-03-02 25.930000 25.930000 25.930000 25.930000 1760000 789 1953-03-03 26.000000 26.000000 26.000000 26.000000 1850000 790 1953-03-04 25.780001 25.780001 25.780001 25.780001 2010000 791 1953-03-05 25.790001 25.790001 25.790001 25.790001 1540000 792 1953-03-06 25.840000 25.840000 25.840000 25.840000 1690000 793 1953-03-09 25.830000 25.830000 25.830000 25.830000 1600000 794 1953-03-10 25.910000 25.910000 25.910000 25.910000 1530000 795 1953-03-11 26.120001 26.120001 26.120001 26.120001 1890000 796 1953-03-12 26.129999 26.129999 26.129999 26.129999 1780000 797 1953-03-13 26.180000 26.180000 26.180000 26.180000 1760000 798 1953-03-16 26.219999 26.219999 26.219999 26.219999 1770000 799 1953-03-17 26.330000 26.330000 26.330000 26.330000 2110000 800 1953-03-18 26.240000 26.240000 26.240000 26.240000 2110000 801 1953-03-19 26.219999 26.219999 26.219999 26.219999 1840000 802 1953-03-20 26.180000 26.180000 26.180000 26.180000 1730000 803 1953-03-23 26.020000 26.020000 26.020000 26.020000 1750000 804 1953-03-24 26.170000 26.170000 26.170000 26.170000 1970000 805 1953-03-25 26.100000 26.100000 26.100000 26.100000 2320000 806 1953-03-26 25.950001 25.950001 25.950001 25.950001 2000000 807 1953-03-27 25.990000 25.990000 25.990000 25.990000 1640000 808 1953-03-30 25.610001 25.610001 25.610001 25.610001 2740000 809 1953-03-31 25.290001 25.290001 25.290001 25.290001 3120000 810 1953-04-01 25.250000 25.250000 25.250000 25.250000 2240000 811 1953-04-02 25.230000 25.230000 25.230000 25.230000 1720000 812 1953-04-06 24.610001 24.610001 24.610001 24.610001 3050000 813 1953-04-07 24.709999 24.709999 24.709999 24.709999 2500000 814 1953-04-08 24.930000 24.930000 24.930000 24.930000 1860000 815 1953-04-09 24.879999 24.879999 24.879999 24.879999 1520000 816 1953-04-10 24.820000 24.820000 24.820000 24.820000 1360000 817 1953-04-13 24.770000 24.770000 24.770000 24.770000 1280000 818 1953-04-14 24.860001 24.860001 24.860001 24.860001 1480000 819 1953-04-15 24.959999 24.959999 24.959999 24.959999 1580000 820 1953-04-16 24.910000 24.910000 24.910000 24.910000 1310000 821 1953-04-17 24.620001 24.620001 24.620001 24.620001 1430000 822 1953-04-20 24.730000 24.730000 24.730000 24.730000 1520000 823 1953-04-21 24.670000 24.670000 24.670000 24.670000 1250000 824 1953-04-22 24.459999 24.459999 24.459999 24.459999 1390000 825 1953-04-23 24.190001 24.190001 24.190001 24.190001 1920000 826 1953-04-24 24.200001 24.200001 24.200001 24.200001 1780000 827 1953-04-27 24.340000 24.340000 24.340000 24.340000 1400000 828 1953-04-28 24.520000 24.520000 24.520000 24.520000 1330000 829 1953-04-29 24.680000 24.680000 24.680000 24.680000 1310000 830 1953-04-30 24.620001 24.620001 24.620001 24.620001 1140000 831 1953-05-01 24.730000 24.730000 24.730000 24.730000 1200000 832 1953-05-04 25.000000 25.000000 25.000000 25.000000 1520000 833 1953-05-05 25.030001 25.030001 25.030001 25.030001 1290000 834 1953-05-06 25.000000 25.000000 25.000000 25.000000 1110000 835 1953-05-07 24.900000 24.900000 24.900000 24.900000 1110000 836 1953-05-08 24.900000 24.900000 24.900000 24.900000 1220000 837 1953-05-11 24.910000 24.910000 24.910000 24.910000 1010000 838 1953-05-12 24.740000 24.740000 24.740000 24.740000 1080000 839 1953-05-13 24.709999 24.709999 24.709999 24.709999 1120000 840 1953-05-14 24.850000 24.850000 24.850000 24.850000 1210000 841 1953-05-15 24.840000 24.840000 24.840000 24.840000 1200000 842 1953-05-18 24.750000 24.750000 24.750000 24.750000 1080000 843 1953-05-19 24.700001 24.700001 24.700001 24.700001 1120000 844 1953-05-20 24.930000 24.930000 24.930000 24.930000 1690000 845 1953-05-21 25.059999 25.059999 25.059999 25.059999 1590000 846 1953-05-22 25.030001 25.030001 25.030001 25.030001 1350000 847 1953-05-25 24.990000 24.990000 24.990000 24.990000 1180000 848 1953-05-26 24.870001 24.870001 24.870001 24.870001 1160000 849 1953-05-27 24.639999 24.639999 24.639999 24.639999 1330000 850 1953-05-28 24.459999 24.459999 24.459999 24.459999 1240000 851 1953-05-29 24.540001 24.540001 24.540001 24.540001 920000 852 1953-06-01 24.150000 24.150000 24.150000 24.150000 1490000 853 1953-06-02 24.219999 24.219999 24.219999 24.219999 1450000 854 1953-06-03 24.180000 24.180000 24.180000 24.180000 1050000 855 1953-06-04 24.030001 24.030001 24.030001 24.030001 1400000 856 1953-06-05 24.090000 24.090000 24.090000 24.090000 1160000 857 1953-06-08 24.010000 24.010000 24.010000 24.010000 1000000 858 1953-06-09 23.600000 23.600000 23.600000 23.600000 2200000 859 1953-06-10 23.540001 23.540001 23.540001 23.540001 1960000 860 1953-06-11 23.750000 23.750000 23.750000 23.750000 1220000 861 1953-06-12 23.820000 23.820000 23.820000 23.820000 920000 862 1953-06-15 23.620001 23.620001 23.620001 23.620001 1090000 863 1953-06-16 23.549999 23.549999 23.549999 23.549999 1370000 864 1953-06-17 23.850000 23.850000 23.850000 23.850000 1150000 865 1953-06-18 23.840000 23.840000 23.840000 23.840000 1010000 866 1953-06-19 23.840000 23.840000 23.840000 23.840000 890000 867 1953-06-22 23.959999 23.959999 23.959999 23.959999 1030000 868 1953-06-23 24.120001 24.120001 24.120001 24.120001 1050000 869 1953-06-24 24.090000 24.090000 24.090000 24.090000 1030000 870 1953-06-25 24.190001 24.190001 24.190001 24.190001 1160000 871 1953-06-26 24.209999 24.209999 24.209999 24.209999 830000 872 1953-06-29 24.139999 24.139999 24.139999 24.139999 800000 873 1953-06-30 24.139999 24.139999 24.139999 24.139999 820000 874 1953-07-01 24.240000 24.240000 24.240000 24.240000 910000 875 1953-07-02 24.309999 24.309999 24.309999 24.309999 1030000 876 1953-07-03 24.360001 24.360001 24.360001 24.360001 830000 877 1953-07-06 24.379999 24.379999 24.379999 24.379999 820000 878 1953-07-07 24.510000 24.510000 24.510000 24.510000 1030000 879 1953-07-08 24.500000 24.500000 24.500000 24.500000 950000 880 1953-07-09 24.430000 24.430000 24.430000 24.430000 910000 881 1953-07-10 24.410000 24.410000 24.410000 24.410000 860000 882 1953-07-13 24.170000 24.170000 24.170000 24.170000 1120000 883 1953-07-14 24.080000 24.080000 24.080000 24.080000 1030000 884 1953-07-15 24.150000 24.150000 24.150000 24.150000 840000 885 1953-07-16 24.180000 24.180000 24.180000 24.180000 790000 886 1953-07-17 24.350000 24.350000 24.350000 24.350000 840000 887 1953-07-20 24.219999 24.219999 24.219999 24.219999 830000 888 1953-07-21 24.160000 24.160000 24.160000 24.160000 850000 889 1953-07-22 24.190001 24.190001 24.190001 24.190001 900000 890 1953-07-23 24.230000 24.230000 24.230000 24.230000 1000000 891 1953-07-24 24.230000 24.230000 24.230000 24.230000 890000 892 1953-07-27 24.070000 24.070000 24.070000 24.070000 1210000 893 1953-07-28 24.110001 24.110001 24.110001 24.110001 1080000 894 1953-07-29 24.260000 24.260000 24.260000 24.260000 1000000 895 1953-07-30 24.490000 24.490000 24.490000 24.490000 1200000 896 1953-07-31 24.750000 24.750000 24.750000 24.750000 1320000 897 1953-08-03 24.840000 24.840000 24.840000 24.840000 1160000 898 1953-08-04 24.780001 24.780001 24.780001 24.780001 1000000 899 1953-08-05 24.680000 24.680000 24.680000 24.680000 1080000 900 1953-08-06 24.799999 24.799999 24.799999 24.799999 1200000 901 1953-08-07 24.780001 24.780001 24.780001 24.780001 950000 902 1953-08-10 24.750000 24.750000 24.750000 24.750000 1090000 903 1953-08-11 24.719999 24.719999 24.719999 24.719999 940000 904 1953-08-12 24.780001 24.780001 24.780001 24.780001 990000 905 1953-08-13 24.730000 24.730000 24.730000 24.730000 1040000 906 1953-08-14 24.620001 24.620001 24.620001 24.620001 1000000 907 1953-08-17 24.559999 24.559999 24.559999 24.559999 910000 908 1953-08-18 24.459999 24.459999 24.459999 24.459999 1030000 909 1953-08-19 24.309999 24.309999 24.309999 24.309999 1400000 910 1953-08-20 24.290001 24.290001 24.290001 24.290001 860000 911 1953-08-21 24.350000 24.350000 24.350000 24.350000 850000 912 1953-08-24 24.090000 24.090000 24.090000 24.090000 1320000 913 1953-08-25 23.930000 23.930000 23.930000 23.930000 1470000 914 1953-08-26 23.860001 23.860001 23.860001 23.860001 1060000 915 1953-08-27 23.790001 23.790001 23.790001 23.790001 1290000 916 1953-08-28 23.740000 23.740000 23.740000 23.740000 1060000 917 1953-08-31 23.320000 23.320000 23.320000 23.320000 2190000 918 1953-09-01 23.420000 23.420000 23.420000 23.420000 1580000 919 1953-09-02 23.559999 23.559999 23.559999 23.559999 1110000 920 1953-09-03 23.510000 23.510000 23.510000 23.510000 900000 921 1953-09-04 23.570000 23.570000 23.570000 23.570000 770000 922 1953-09-08 23.610001 23.610001 23.610001 23.610001 740000 923 1953-09-09 23.650000 23.650000 23.650000 23.650000 860000 924 1953-09-10 23.410000 23.410000 23.410000 23.410000 1010000 925 1953-09-11 23.139999 23.139999 23.139999 23.139999 1930000 926 1953-09-14 22.709999 22.709999 22.709999 22.709999 2550000 927 1953-09-15 22.900000 22.900000 22.900000 22.900000 2850000 928 1953-09-16 23.010000 23.010000 23.010000 23.010000 1570000 929 1953-09-17 23.070000 23.070000 23.070000 23.070000 1290000 930 1953-09-18 22.950001 22.950001 22.950001 22.950001 1190000 931 1953-09-21 22.879999 22.879999 22.879999 22.879999 1070000 932 1953-09-22 23.200001 23.200001 23.200001 23.200001 1300000 933 1953-09-23 23.230000 23.230000 23.230000 23.230000 1240000 934 1953-09-24 23.240000 23.240000 23.240000 23.240000 1020000 935 1953-09-25 23.299999 23.299999 23.299999 23.299999 910000 936 1953-09-28 23.450001 23.450001 23.450001 23.450001 1150000 937 1953-09-29 23.490000 23.490000 23.490000 23.490000 1170000 938 1953-09-30 23.350000 23.350000 23.350000 23.350000 940000 939 1953-10-01 23.490000 23.490000 23.490000 23.490000 940000 940 1953-10-02 23.590000 23.590000 23.590000 23.590000 890000 941 1953-10-05 23.480000 23.480000 23.480000 23.480000 930000 942 1953-10-06 23.389999 23.389999 23.389999 23.389999 1100000 943 1953-10-07 23.580000 23.580000 23.580000 23.580000 1010000 944 1953-10-08 23.620001 23.620001 23.620001 23.620001 960000 945 1953-10-09 23.660000 23.660000 23.660000 23.660000 900000 946 1953-10-13 23.570000 23.570000 23.570000 23.570000 1130000 947 1953-10-14 23.680000 23.680000 23.680000 23.680000 1290000 948 1953-10-15 23.950001 23.950001 23.950001 23.950001 1710000 949 1953-10-16 24.139999 24.139999 24.139999 24.139999 1620000 950 1953-10-19 24.160000 24.160000 24.160000 24.160000 1190000 951 1953-10-20 24.170000 24.170000 24.170000 24.170000 1280000 952 1953-10-21 24.190001 24.190001 24.190001 24.190001 1320000 953 1953-10-22 24.299999 24.299999 24.299999 24.299999 1330000 954 1953-10-23 24.350000 24.350000 24.350000 24.350000 1330000 955 1953-10-26 24.309999 24.309999 24.309999 24.309999 1340000 956 1953-10-27 24.260000 24.260000 24.260000 24.260000 1170000 957 1953-10-28 24.290001 24.290001 24.290001 24.290001 1260000 958 1953-10-29 24.580000 24.580000 24.580000 24.580000 1610000 959 1953-10-30 24.540001 24.540001 24.540001 24.540001 1400000 960 1953-11-02 24.660000 24.660000 24.660000 24.660000 1340000 961 1953-11-04 24.510000 24.510000 24.510000 24.510000 1480000 962 1953-11-05 24.639999 24.639999 24.639999 24.639999 1720000 963 1953-11-06 24.610001 24.610001 24.610001 24.610001 1700000 964 1953-11-09 24.660000 24.660000 24.660000 24.660000 1440000 965 1953-11-10 24.370001 24.370001 24.370001 24.370001 1340000 966 1953-11-12 24.459999 24.459999 24.459999 24.459999 1390000 967 1953-11-13 24.540001 24.540001 24.540001 24.540001 1540000 968 1953-11-16 24.379999 24.379999 24.379999 24.379999 1490000 969 1953-11-17 24.250000 24.250000 24.250000 24.250000 1250000 970 1953-11-18 24.290001 24.290001 24.290001 24.290001 1250000 971 1953-11-19 24.400000 24.400000 24.400000 24.400000 1420000 972 1953-11-20 24.440001 24.440001 24.440001 24.440001 1300000 973 1953-11-23 24.360001 24.360001 24.360001 24.360001 1410000 974 1953-11-24 24.500000 24.500000 24.500000 24.500000 1470000 975 1953-11-25 24.520000 24.520000 24.520000 24.520000 1540000 976 1953-11-27 24.660000 24.660000 24.660000 24.660000 1600000 977 1953-11-30 24.760000 24.760000 24.760000 24.760000 1960000 978 1953-12-01 24.780001 24.780001 24.780001 24.780001 1580000 979 1953-12-02 24.950001 24.950001 24.950001 24.950001 1850000 980 1953-12-03 24.969999 24.969999 24.969999 24.969999 1740000 981 1953-12-04 24.980000 24.980000 24.980000 24.980000 1390000 982 1953-12-07 24.950001 24.950001 24.950001 24.950001 1410000 983 1953-12-08 24.870001 24.870001 24.870001 24.870001 1390000 984 1953-12-09 24.840000 24.840000 24.840000 24.840000 1410000 985 1953-12-10 24.780001 24.780001 24.780001 24.780001 1420000 986 1953-12-11 24.760000 24.760000 24.760000 24.760000 1440000 987 1953-12-14 24.690001 24.690001 24.690001 24.690001 1540000 988 1953-12-15 24.709999 24.709999 24.709999 24.709999 1450000 989 1953-12-16 24.959999 24.959999 24.959999 24.959999 1880000 990 1953-12-17 24.940001 24.940001 24.940001 24.940001 1600000 991 1953-12-18 24.990000 24.990000 24.990000 24.990000 1550000 992 1953-12-21 24.950001 24.950001 24.950001 24.950001 1690000 993 1953-12-22 24.760000 24.760000 24.760000 24.760000 1720000 994 1953-12-23 24.690001 24.690001 24.690001 24.690001 1570000 995 1953-12-24 24.799999 24.799999 24.799999 24.799999 1270000 996 1953-12-28 24.709999 24.709999 24.709999 24.709999 1570000 997 1953-12-29 24.549999 24.549999 24.549999 24.549999 2140000 998 1953-12-30 24.760000 24.760000 24.760000 24.760000 2050000 999 1953-12-31 24.809999 24.809999 24.809999 24.809999 2490000 1000 1954-01-04 24.950001 24.950001 24.950001 24.950001 1310000 1001 1954-01-05 25.100000 25.100000 25.100000 25.100000 1520000 1002 1954-01-06 25.139999 25.139999 25.139999 25.139999 1460000 1003 1954-01-07 25.059999 25.059999 25.059999 25.059999 1540000 1004 1954-01-08 24.930000 24.930000 24.930000 24.930000 1260000 1005 1954-01-11 24.799999 24.799999 24.799999 24.799999 1220000 1006 1954-01-12 24.930000 24.930000 24.930000 24.930000 1250000 1007 1954-01-13 25.070000 25.070000 25.070000 25.070000 1420000 1008 1954-01-14 25.190001 25.190001 25.190001 25.190001 1530000 1009 1954-01-15 25.430000 25.430000 25.430000 25.430000 2180000 1010 1954-01-18 25.430000 25.430000 25.430000 25.430000 1580000 1011 1954-01-19 25.680000 25.680000 25.680000 25.680000 1840000 1012 1954-01-20 25.750000 25.750000 25.750000 25.750000 1960000 1013 1954-01-21 25.790001 25.790001 25.790001 25.790001 1780000 1014 1954-01-22 25.850000 25.850000 25.850000 25.850000 1890000 1015 1954-01-25 25.930000 25.930000 25.930000 25.930000 1860000 1016 1954-01-26 26.090000 26.090000 26.090000 26.090000 2120000 1017 1954-01-27 26.010000 26.010000 26.010000 26.010000 2020000 1018 1954-01-28 26.020000 26.020000 26.020000 26.020000 1730000 1019 1954-01-29 26.080000 26.080000 26.080000 26.080000 1950000 1020 1954-02-01 25.990000 25.990000 25.990000 25.990000 1740000 1021 1954-02-02 25.920000 25.920000 25.920000 25.920000 1420000 1022 1954-02-03 26.010000 26.010000 26.010000 26.010000 1690000 1023 1954-02-04 26.200001 26.200001 26.200001 26.200001 2040000 1024 1954-02-05 26.299999 26.299999 26.299999 26.299999 2030000 1025 1954-02-08 26.230000 26.230000 26.230000 26.230000 2180000 1026 1954-02-09 26.170000 26.170000 26.170000 26.170000 1880000 1027 1954-02-10 26.139999 26.139999 26.139999 26.139999 1790000 1028 1954-02-11 26.059999 26.059999 26.059999 26.059999 1860000 1029 1954-02-12 26.120001 26.120001 26.120001 26.120001 1730000 1030 1954-02-15 26.040001 26.040001 26.040001 26.040001 2080000 1031 1954-02-16 25.809999 25.809999 25.809999 25.809999 1870000 1032 1954-02-17 25.860001 25.860001 25.860001 25.860001 1740000 1033 1954-02-18 25.860001 25.860001 25.860001 25.860001 1500000 1034 1954-02-19 25.920000 25.920000 25.920000 25.920000 1510000 1035 1954-02-23 25.830000 25.830000 25.830000 25.830000 1470000 1036 1954-02-24 25.830000 25.830000 25.830000 25.830000 1350000 1037 1954-02-25 25.910000 25.910000 25.910000 25.910000 1470000 1038 1954-02-26 26.150000 26.150000 26.150000 26.150000 1910000 1039 1954-03-01 26.250000 26.250000 26.250000 26.250000 2040000 1040 1954-03-02 26.320000 26.320000 26.320000 26.320000 1980000 1041 1954-03-03 26.320000 26.320000 26.320000 26.320000 2240000 1042 1954-03-04 26.410000 26.410000 26.410000 26.410000 1830000 1043 1954-03-05 26.520000 26.520000 26.520000 26.520000 2030000 1044 1954-03-08 26.450001 26.450001 26.450001 26.450001 1650000 1045 1954-03-09 26.510000 26.510000 26.510000 26.510000 1630000 1046 1954-03-10 26.570000 26.570000 26.570000 26.570000 1870000 1047 1954-03-11 26.690001 26.690001 26.690001 26.690001 2050000 1048 1954-03-12 26.690001 26.690001 26.690001 26.690001 1980000 1049 1954-03-15 26.570000 26.570000 26.570000 26.570000 1680000 1050 1954-03-16 26.559999 26.559999 26.559999 26.559999 1540000 1051 1954-03-17 26.620001 26.620001 26.620001 26.620001 1740000 1052 1954-03-18 26.730000 26.730000 26.730000 26.730000 2020000 1053 1954-03-19 26.809999 26.809999 26.809999 26.809999 1930000 1054 1954-03-22 26.790001 26.790001 26.790001 26.790001 1800000 1055 1954-03-23 26.600000 26.600000 26.600000 26.600000 2180000 1056 1954-03-24 26.469999 26.469999 26.469999 26.469999 1900000 1057 1954-03-25 26.420000 26.420000 26.420000 26.420000 1720000 1058 1954-03-26 26.559999 26.559999 26.559999 26.559999 1550000 1059 1954-03-29 26.660000 26.660000 26.660000 26.660000 1870000 1060 1954-03-30 26.690001 26.690001 26.690001 26.690001 2130000 1061 1954-03-31 26.940001 26.940001 26.940001 26.940001 2690000 1062 1954-04-01 27.170000 27.170000 27.170000 27.170000 2270000 1063 1954-04-02 27.209999 27.209999 27.209999 27.209999 1830000 1064 1954-04-05 27.260000 27.260000 27.260000 27.260000 1710000 1065 1954-04-06 27.010000 27.010000 27.010000 27.010000 2120000 1066 1954-04-07 27.110001 27.110001 27.110001 27.110001 1830000 1067 1954-04-08 27.379999 27.379999 27.379999 27.379999 2300000 1068 1954-04-09 27.379999 27.379999 27.379999 27.379999 2360000 1069 1954-04-12 27.570000 27.570000 27.570000 27.570000 1790000 1070 1954-04-13 27.639999 27.639999 27.639999 27.639999 2020000 1071 1954-04-14 27.850000 27.850000 27.850000 27.850000 2330000 1072 1954-04-15 27.940001 27.940001 27.940001 27.940001 2200000 1073 1954-04-19 27.760000 27.760000 27.760000 27.760000 2430000 1074 1954-04-20 27.750000 27.750000 27.750000 27.750000 1860000 1075 1954-04-21 27.639999 27.639999 27.639999 27.639999 1870000 1076 1954-04-22 27.680000 27.680000 27.680000 27.680000 1750000 1077 1954-04-23 27.780001 27.780001 27.780001 27.780001 1990000 1078 1954-04-26 27.879999 27.879999 27.879999 27.879999 2150000 1079 1954-04-27 27.709999 27.709999 27.709999 27.709999 1970000 1080 1954-04-28 27.760000 27.760000 27.760000 27.760000 2120000 1081 1954-04-29 28.180000 28.180000 28.180000 28.180000 2150000 1082 1954-04-30 28.260000 28.260000 28.260000 28.260000 2450000 1083 1954-05-03 28.209999 28.209999 28.209999 28.209999 1870000 1084 1954-05-04 28.280001 28.280001 28.280001 28.280001 1990000 1085 1954-05-05 28.290001 28.290001 28.290001 28.290001 2020000 1086 1954-05-06 28.510000 28.510000 28.510000 28.510000 1980000 1087 1954-05-07 28.650000 28.650000 28.650000 28.650000 2070000 1088 1954-05-10 28.620001 28.620001 28.620001 28.620001 1800000 1089 1954-05-11 28.490000 28.490000 28.490000 28.490000 1770000 1090 1954-05-12 28.719999 28.719999 28.719999 28.719999 2210000 1091 1954-05-13 28.559999 28.559999 28.559999 28.559999 2340000 1092 1954-05-14 28.799999 28.799999 28.799999 28.799999 1970000 1093 1954-05-17 28.840000 28.840000 28.840000 28.840000 2040000 1094 1954-05-18 28.850000 28.850000 28.850000 28.850000 2250000 1095 1954-05-19 28.719999 28.719999 28.719999 28.719999 2170000 1096 1954-05-20 28.820000 28.820000 28.820000 28.820000 2070000 1097 1954-05-21 28.990000 28.990000 28.990000 28.990000 2620000 1098 1954-05-24 29.000000 29.000000 29.000000 29.000000 2330000 1099 1954-05-25 28.930000 28.930000 28.930000 28.930000 2050000 1100 1954-05-26 29.170000 29.170000 29.170000 29.170000 2180000 1101 1954-05-27 29.049999 29.049999 29.049999 29.049999 2230000 1102 1954-05-28 29.190001 29.190001 29.190001 29.190001 1940000 1103 1954-06-01 29.190001 29.190001 29.190001 29.190001 1850000 1104 1954-06-02 29.160000 29.160000 29.160000 29.160000 1930000 1105 1954-06-03 29.150000 29.150000 29.150000 29.150000 1810000 1106 1954-06-04 29.100000 29.100000 29.100000 29.100000 1720000 1107 1954-06-07 28.990000 28.990000 28.990000 28.990000 1520000 1108 1954-06-08 28.340000 28.340000 28.340000 28.340000 2540000 1109 1954-06-09 28.150000 28.150000 28.150000 28.150000 2360000 1110 1954-06-10 28.340000 28.340000 28.340000 28.340000 1610000 1111 1954-06-11 28.580000 28.580000 28.580000 28.580000 1630000 1112 1954-06-14 28.620001 28.620001 28.620001 28.620001 1420000 1113 1954-06-15 28.830000 28.830000 28.830000 28.830000 1630000 1114 1954-06-16 29.040001 29.040001 29.040001 29.040001 2070000 1115 1954-06-17 28.959999 28.959999 28.959999 28.959999 1810000 1116 1954-06-18 29.040001 29.040001 29.040001 29.040001 1580000 1117 1954-06-21 29.059999 29.059999 29.059999 29.059999 1820000 1118 1954-06-22 29.080000 29.080000 29.080000 29.080000 2100000 1119 1954-06-23 29.129999 29.129999 29.129999 29.129999 2090000 1120 1954-06-24 29.260000 29.260000 29.260000 29.260000 2260000 1121 1954-06-25 29.200001 29.200001 29.200001 29.200001 2060000 1122 1954-06-28 29.280001 29.280001 29.280001 29.280001 1890000 1123 1954-06-29 29.430000 29.430000 29.430000 29.430000 2580000 1124 1954-06-30 29.209999 29.209999 29.209999 29.209999 1950000 1125 1954-07-01 29.209999 29.209999 29.209999 29.209999 1860000 1126 1954-07-02 29.590000 29.590000 29.590000 29.590000 1980000 1127 1954-07-06 29.920000 29.920000 29.920000 29.920000 2560000 1128 1954-07-07 29.940001 29.940001 29.940001 29.940001 2380000 1129 1954-07-08 29.940001 29.940001 29.940001 29.940001 2080000 1130 1954-07-09 30.139999 30.139999 30.139999 30.139999 2240000 1131 1954-07-12 30.120001 30.120001 30.120001 30.120001 2330000 1132 1954-07-13 30.020000 30.020000 30.020000 30.020000 2430000 1133 1954-07-14 30.090000 30.090000 30.090000 30.090000 2520000 1134 1954-07-15 30.190001 30.190001 30.190001 30.190001 3000000 1135 1954-07-16 30.059999 30.059999 30.059999 30.059999 2540000 1136 1954-07-19 29.980000 29.980000 29.980000 29.980000 2370000 1137 1954-07-20 29.840000 29.840000 29.840000 29.840000 2580000 1138 1954-07-21 30.030001 30.030001 30.030001 30.030001 2510000 1139 1954-07-22 30.270000 30.270000 30.270000 30.270000 2890000 1140 1954-07-23 30.309999 30.309999 30.309999 30.309999 2520000 1141 1954-07-26 30.340000 30.340000 30.340000 30.340000 2110000 1142 1954-07-27 30.520000 30.520000 30.520000 30.520000 2690000 1143 1954-07-28 30.580000 30.580000 30.580000 30.580000 2740000 1144 1954-07-29 30.690001 30.690001 30.690001 30.690001 2710000 1145 1954-07-30 30.879999 30.879999 30.879999 30.879999 2800000 1146 1954-08-02 30.990000 30.990000 30.990000 30.990000 2850000 1147 1954-08-03 30.930000 30.930000 30.930000 30.930000 2970000 1148 1954-08-04 30.900000 30.900000 30.900000 30.900000 3620000 1149 1954-08-05 30.770000 30.770000 30.770000 30.770000 3150000 1150 1954-08-06 30.379999 30.379999 30.379999 30.379999 3350000 1151 1954-08-09 30.120001 30.120001 30.120001 30.120001 2280000 1152 1954-08-10 30.370001 30.370001 30.370001 30.370001 2890000 1153 1954-08-11 30.719999 30.719999 30.719999 30.719999 3440000 1154 1954-08-12 30.590000 30.590000 30.590000 30.590000 2680000 1155 1954-08-13 30.719999 30.719999 30.719999 30.719999 2500000 1156 1954-08-16 31.049999 31.049999 31.049999 31.049999 2760000 1157 1954-08-17 31.120001 31.120001 31.120001 31.120001 2900000 1158 1954-08-18 31.090000 31.090000 31.090000 31.090000 2390000 1159 1954-08-19 31.160000 31.160000 31.160000 31.160000 2320000 1160 1954-08-20 31.209999 31.209999 31.209999 31.209999 2110000 1161 1954-08-23 31.000000 31.000000 31.000000 31.000000 2020000 1162 1954-08-24 30.870001 30.870001 30.870001 30.870001 2000000 1163 1954-08-25 30.650000 30.650000 30.650000 30.650000 2280000 1164 1954-08-26 30.570000 30.570000 30.570000 30.570000 2060000 1165 1954-08-27 30.660000 30.660000 30.660000 30.660000 1740000 1166 1954-08-30 30.350000 30.350000 30.350000 30.350000 1950000 1167 1954-08-31 29.830000 29.830000 29.830000 29.830000 2640000 1168 1954-09-01 30.040001 30.040001 30.040001 30.040001 1790000 1169 1954-09-02 30.270000 30.270000 30.270000 30.270000 1600000 1170 1954-09-03 30.500000 30.500000 30.500000 30.500000 1630000 1171 1954-09-07 30.660000 30.660000 30.660000 30.660000 1860000 1172 1954-09-08 30.680000 30.680000 30.680000 30.680000 1970000 1173 1954-09-09 30.730000 30.730000 30.730000 30.730000 1700000 1174 1954-09-10 30.840000 30.840000 30.840000 30.840000 1870000 1175 1954-09-13 31.120001 31.120001 31.120001 31.120001 2030000 1176 1954-09-14 31.280001 31.280001 31.280001 31.280001 2120000 1177 1954-09-15 31.290001 31.290001 31.290001 31.290001 2110000 1178 1954-09-16 31.459999 31.459999 31.459999 31.459999 1880000 1179 1954-09-17 31.709999 31.709999 31.709999 31.709999 2250000 1180 1954-09-20 31.570000 31.570000 31.570000 31.570000 2060000 1181 1954-09-21 31.790001 31.790001 31.790001 31.790001 1770000 1182 1954-09-22 32.000000 32.000000 32.000000 32.000000 2260000 1183 1954-09-23 32.180000 32.180000 32.180000 32.180000 2340000 1184 1954-09-24 32.400002 32.400002 32.400002 32.400002 2340000 1185 1954-09-27 32.529999 32.529999 32.529999 32.529999 2190000 1186 1954-09-28 32.689999 32.689999 32.689999 32.689999 1800000 1187 1954-09-29 32.500000 32.500000 32.500000 32.500000 1810000 1188 1954-09-30 32.310001 32.310001 32.310001 32.310001 1840000 1189 1954-10-01 32.290001 32.290001 32.290001 32.290001 1850000 1190 1954-10-04 32.470001 32.470001 32.470001 32.470001 2000000 1191 1954-10-05 32.630001 32.630001 32.630001 32.630001 2300000 1192 1954-10-06 32.759998 32.759998 32.759998 32.759998 2570000 1193 1954-10-07 32.689999 32.689999 32.689999 32.689999 1810000 1194 1954-10-08 32.669998 32.669998 32.669998 32.669998 2120000 1195 1954-10-11 32.410000 32.410000 32.410000 32.410000 2100000 1196 1954-10-12 32.279999 32.279999 32.279999 32.279999 1620000 1197 1954-10-13 32.270000 32.270000 32.270000 32.270000 2070000 1198 1954-10-14 31.879999 31.879999 31.879999 31.879999 2540000 1199 1954-10-15 31.709999 31.709999 31.709999 31.709999 2250000 1200 1954-10-18 31.830000 31.830000 31.830000 31.830000 1790000 1201 1954-10-19 31.910000 31.910000 31.910000 31.910000 1900000 1202 1954-10-20 32.169998 32.169998 32.169998 32.169998 2380000 1203 1954-10-21 32.130001 32.130001 32.130001 32.130001 2320000 1204 1954-10-22 32.130001 32.130001 32.130001 32.130001 2080000 1205 1954-10-25 31.959999 31.959999 31.959999 31.959999 2340000 1206 1954-10-26 31.940001 31.940001 31.940001 31.940001 2010000 1207 1954-10-27 32.020000 32.020000 32.020000 32.020000 2030000 1208 1954-10-28 31.879999 31.879999 31.879999 31.879999 2190000 1209 1954-10-29 31.680000 31.680000 31.680000 31.680000 1900000 1210 1954-11-01 31.790001 31.790001 31.790001 31.790001 1790000 1211 1954-11-03 32.439999 32.439999 32.439999 32.439999 2700000 1212 1954-11-04 32.820000 32.820000 32.820000 32.820000 3140000 1213 1954-11-05 32.709999 32.709999 32.709999 32.709999 2950000 1214 1954-11-08 33.020000 33.020000 33.020000 33.020000 3180000 1215 1954-11-09 33.150002 33.150002 33.150002 33.150002 3240000 1216 1954-11-10 33.180000 33.180000 33.180000 33.180000 2070000 1217 1954-11-11 33.470001 33.470001 33.470001 33.470001 2960000 1218 1954-11-12 33.540001 33.540001 33.540001 33.540001 3720000 1219 1954-11-15 33.470001 33.470001 33.470001 33.470001 3080000 1220 1954-11-16 33.570000 33.570000 33.570000 33.570000 3260000 1221 1954-11-17 33.630001 33.630001 33.630001 33.630001 3830000 1222 1954-11-18 33.439999 33.439999 33.439999 33.439999 3530000 1223 1954-11-19 33.450001 33.450001 33.450001 33.450001 3130000 1224 1954-11-22 33.580002 33.580002 33.580002 33.580002 3000000 1225 1954-11-23 34.029999 34.029999 34.029999 34.029999 3690000 1226 1954-11-24 34.220001 34.220001 34.220001 34.220001 3990000 1227 1954-11-26 34.549999 34.549999 34.549999 34.549999 3010000 1228 1954-11-29 34.540001 34.540001 34.540001 34.540001 3300000 1229 1954-11-30 34.240002 34.240002 34.240002 34.240002 3440000 1230 1954-12-01 33.990002 33.990002 33.990002 33.990002 3100000 1231 1954-12-02 34.180000 34.180000 34.180000 34.180000 3190000 1232 1954-12-03 34.490002 34.490002 34.490002 34.490002 3790000 1233 1954-12-06 34.759998 34.759998 34.759998 34.759998 3960000 1234 1954-12-07 34.919998 34.919998 34.919998 34.919998 3820000 1235 1954-12-08 34.860001 34.860001 34.860001 34.860001 4150000 1236 1954-12-09 34.689999 34.689999 34.689999 34.689999 3300000 1237 1954-12-10 34.560001 34.560001 34.560001 34.560001 3250000 1238 1954-12-13 34.590000 34.590000 34.590000 34.590000 2750000 1239 1954-12-14 34.349998 34.349998 34.349998 34.349998 2650000 1240 1954-12-15 34.560001 34.560001 34.560001 34.560001 2740000 1241 1954-12-16 34.930000 34.930000 34.930000 34.930000 3390000 1242 1954-12-17 35.919998 35.919998 35.919998 35.919998 3730000 1243 1954-12-20 35.330002 35.330002 35.330002 35.330002 3770000 1244 1954-12-21 35.380001 35.380001 35.380001 35.380001 3630000 1245 1954-12-22 35.340000 35.340000 35.340000 35.340000 3460000 1246 1954-12-23 35.369999 35.369999 35.369999 35.369999 3310000 1247 1954-12-27 35.070000 35.070000 35.070000 35.070000 2970000 1248 1954-12-28 35.430000 35.430000 35.430000 35.430000 3660000 1249 1954-12-29 35.740002 35.740002 35.740002 35.740002 4430000 1250 1954-12-30 35.740002 35.740002 35.740002 35.740002 3590000 1251 1954-12-31 35.980000 35.980000 35.980000 35.980000 3840000 1252 1955-01-03 36.750000 36.750000 36.750000 36.750000 4570000 1253 1955-01-04 36.419998 36.419998 36.419998 36.419998 4420000 1254 1955-01-05 35.520000 35.520000 35.520000 35.520000 4640000 1255 1955-01-06 35.040001 35.040001 35.040001 35.040001 5300000 1256 1955-01-07 35.330002 35.330002 35.330002 35.330002 4030000 1257 1955-01-10 35.790001 35.790001 35.790001 35.790001 4300000 1258 1955-01-11 35.680000 35.680000 35.680000 35.680000 3680000 1259 1955-01-12 35.580002 35.580002 35.580002 35.580002 3400000 1260 1955-01-13 35.430000 35.430000 35.430000 35.430000 3350000 1261 1955-01-14 35.279999 35.279999 35.279999 35.279999 2630000 1262 1955-01-17 34.580002 34.580002 34.580002 34.580002 3360000 1263 1955-01-18 34.799999 34.799999 34.799999 34.799999 3020000 1264 1955-01-19 34.959999 34.959999 34.959999 34.959999 2760000 1265 1955-01-20 35.130001 35.130001 35.130001 35.130001 2210000 1266 1955-01-21 35.439999 35.439999 35.439999 35.439999 2690000 1267 1955-01-24 35.520000 35.520000 35.520000 35.520000 2910000 1268 1955-01-25 35.509998 35.509998 35.509998 35.509998 3230000 1269 1955-01-26 35.950001 35.950001 35.950001 35.950001 3860000 1270 1955-01-27 35.990002 35.990002 35.990002 35.990002 3500000 1271 1955-01-28 36.189999 36.189999 36.189999 36.189999 3290000 1272 1955-01-31 36.630001 36.630001 36.630001 36.630001 3500000 1273 1955-02-01 36.720001 36.720001 36.720001 36.720001 3320000 1274 1955-02-02 36.610001 36.610001 36.610001 36.610001 3210000 1275 1955-02-03 36.439999 36.439999 36.439999 36.439999 2890000 1276 1955-02-04 36.959999 36.959999 36.959999 36.959999 3370000 1277 1955-02-07 36.959999 36.959999 36.959999 36.959999 3610000 1278 1955-02-08 36.459999 36.459999 36.459999 36.459999 3400000 1279 1955-02-09 36.750000 36.750000 36.750000 36.750000 3360000 1280 1955-02-10 37.080002 37.080002 37.080002 37.080002 3460000 1281 1955-02-11 37.150002 37.150002 37.150002 37.150002 3260000 1282 1955-02-14 36.889999 36.889999 36.889999 36.889999 2950000 1283 1955-02-15 36.889999 36.889999 36.889999 36.889999 3510000 1284 1955-02-16 36.770000 36.770000 36.770000 36.770000 3660000 1285 1955-02-17 36.840000 36.840000 36.840000 36.840000 3030000 1286 1955-02-18 36.889999 36.889999 36.889999 36.889999 3660000 1287 1955-02-21 36.849998 36.849998 36.849998 36.849998 3010000 1288 1955-02-23 36.820000 36.820000 36.820000 36.820000 3030000 1289 1955-02-24 36.619999 36.619999 36.619999 36.619999 2920000 1290 1955-02-25 36.570000 36.570000 36.570000 36.570000 2540000 1291 1955-02-28 36.759998 36.759998 36.759998 36.759998 2620000 1292 1955-03-01 36.830002 36.830002 36.830002 36.830002 2830000 1293 1955-03-02 37.150002 37.150002 37.150002 37.150002 3370000 1294 1955-03-03 37.290001 37.290001 37.290001 37.290001 3330000 1295 1955-03-04 37.520000 37.520000 37.520000 37.520000 2770000 1296 1955-03-07 37.279999 37.279999 37.279999 37.279999 2630000 1297 1955-03-08 36.580002 36.580002 36.580002 36.580002 3160000 1298 1955-03-09 36.220001 36.220001 36.220001 36.220001 3590000 1299 1955-03-10 36.450001 36.450001 36.450001 36.450001 2760000 1300 1955-03-11 35.820000 35.820000 35.820000 35.820000 3040000 1301 1955-03-14 34.959999 34.959999 34.959999 34.959999 4220000 1302 1955-03-15 35.709999 35.709999 35.709999 35.709999 3160000 1303 1955-03-16 35.980000 35.980000 35.980000 35.980000 2900000 1304 1955-03-17 36.119999 36.119999 36.119999 36.119999 2200000 1305 1955-03-18 36.180000 36.180000 36.180000 36.180000 2050000 1306 1955-03-21 35.950001 35.950001 35.950001 35.950001 2020000 1307 1955-03-22 36.169998 36.169998 36.169998 36.169998 1910000 1308 1955-03-23 36.639999 36.639999 36.639999 36.639999 2730000 1309 1955-03-24 36.930000 36.930000 36.930000 36.930000 3170000 1310 1955-03-25 36.959999 36.959999 36.959999 36.959999 2540000 1311 1955-03-28 36.830002 36.830002 36.830002 36.830002 2540000 1312 1955-03-29 36.849998 36.849998 36.849998 36.849998 2770000 1313 1955-03-30 36.520000 36.520000 36.520000 36.520000 3410000 1314 1955-03-31 36.580002 36.580002 36.580002 36.580002 2680000 1315 1955-04-01 36.950001 36.950001 36.950001 36.950001 2660000 1316 1955-04-04 36.830002 36.830002 36.830002 36.830002 2500000 1317 1955-04-05 36.980000 36.980000 36.980000 36.980000 2100000 1318 1955-04-06 37.169998 37.169998 37.169998 37.169998 2500000 1319 1955-04-07 37.340000 37.340000 37.340000 37.340000 2330000 1320 1955-04-11 37.439999 37.439999 37.439999 37.439999 2680000 1321 1955-04-12 37.660000 37.660000 37.660000 37.660000 2770000 1322 1955-04-13 37.709999 37.709999 37.709999 37.709999 2820000 1323 1955-04-14 37.790001 37.790001 37.790001 37.790001 2890000 1324 1955-04-15 37.959999 37.959999 37.959999 37.959999 3180000 1325 1955-04-18 38.270000 38.270000 38.270000 38.270000 3080000 1326 1955-04-19 38.220001 38.220001 38.220001 38.220001 2700000 1327 1955-04-20 38.279999 38.279999 38.279999 38.279999 3090000 1328 1955-04-21 38.320000 38.320000 38.320000 38.320000 2810000 1329 1955-04-22 38.009998 38.009998 38.009998 38.009998 2800000 1330 1955-04-25 38.110001 38.110001 38.110001 38.110001 2720000 1331 1955-04-26 38.310001 38.310001 38.310001 38.310001 2720000 1332 1955-04-27 38.110001 38.110001 38.110001 38.110001 2660000 1333 1955-04-28 37.680000 37.680000 37.680000 37.680000 2550000 1334 1955-04-29 37.959999 37.959999 37.959999 37.959999 2230000 1335 1955-05-02 38.040001 38.040001 38.040001 38.040001 2220000 1336 1955-05-03 37.700001 37.700001 37.700001 37.700001 2630000 1337 1955-05-04 37.639999 37.639999 37.639999 37.639999 2220000 1338 1955-05-05 37.820000 37.820000 37.820000 37.820000 2270000 1339 1955-05-06 37.889999 37.889999 37.889999 37.889999 2250000 1340 1955-05-09 37.930000 37.930000 37.930000 37.930000 2090000 1341 1955-05-10 37.849998 37.849998 37.849998 37.849998 2150000 1342 1955-05-11 37.419998 37.419998 37.419998 37.419998 2120000 1343 1955-05-12 37.200001 37.200001 37.200001 37.200001 2830000 1344 1955-05-13 37.439999 37.439999 37.439999 37.439999 1860000 1345 1955-05-16 37.020000 37.020000 37.020000 37.020000 2160000 1346 1955-05-17 36.970001 36.970001 36.970001 36.970001 1900000 1347 1955-05-18 37.279999 37.279999 37.279999 37.279999 2010000 1348 1955-05-19 37.490002 37.490002 37.490002 37.490002 2380000 1349 1955-05-20 37.740002 37.740002 37.740002 37.740002 2240000 1350 1955-05-23 37.480000 37.480000 37.480000 37.480000 1900000 1351 1955-05-24 37.459999 37.459999 37.459999 37.459999 1650000 1352 1955-05-25 37.599998 37.599998 37.599998 37.599998 2100000 1353 1955-05-26 37.849998 37.849998 37.849998 37.849998 2260000 1354 1955-05-27 37.930000 37.930000 37.930000 37.930000 2220000 1355 1955-05-31 37.910000 37.910000 37.910000 37.910000 1990000 1356 1955-06-01 37.959999 37.959999 37.959999 37.959999 2510000 1357 1955-06-02 38.009998 38.009998 38.009998 38.009998 2610000 1358 1955-06-03 38.369999 38.369999 38.369999 38.369999 2590000 1359 1955-06-06 39.689999 39.689999 39.689999 39.689999 2560000 1360 1955-06-07 39.959999 39.959999 39.959999 39.959999 3230000 1361 1955-06-08 39.220001 39.220001 39.220001 39.220001 3300000 1362 1955-06-09 39.009998 39.009998 39.009998 39.009998 2960000 1363 1955-06-10 39.250000 39.250000 39.250000 39.250000 2470000 1364 1955-06-13 39.619999 39.619999 39.619999 39.619999 2770000 1365 1955-06-14 39.669998 39.669998 39.669998 39.669998 2860000 1366 1955-06-15 39.889999 39.889999 39.889999 39.889999 2650000 1367 1955-06-16 39.959999 39.959999 39.959999 39.959999 2760000 1368 1955-06-17 40.099998 40.099998 40.099998 40.099998 2340000 1369 1955-06-20 40.139999 40.139999 40.139999 40.139999 2490000 1370 1955-06-21 40.509998 40.509998 40.509998 40.509998 2720000 1371 1955-06-22 40.599998 40.599998 40.599998 40.599998 3010000 1372 1955-06-23 40.750000 40.750000 40.750000 40.750000 2900000 1373 1955-06-24 40.959999 40.959999 40.959999 40.959999 2410000 1374 1955-06-27 40.990002 40.990002 40.990002 40.990002 2250000 1375 1955-06-28 40.770000 40.770000 40.770000 40.770000 2180000 1376 1955-06-29 40.790001 40.790001 40.790001 40.790001 2180000 1377 1955-06-30 41.029999 41.029999 41.029999 41.029999 2370000 1378 1955-07-01 41.189999 41.189999 41.189999 41.189999 2540000 1379 1955-07-05 41.689999 41.689999 41.689999 41.689999 2680000 1380 1955-07-06 43.180000 43.180000 43.180000 43.180000 3140000 1381 1955-07-07 42.580002 42.580002 42.580002 42.580002 3300000 1382 1955-07-08 42.639999 42.639999 42.639999 42.639999 2450000 1383 1955-07-11 42.750000 42.750000 42.750000 42.750000 2420000 1384 1955-07-12 42.750000 42.750000 42.750000 42.750000 2630000 1385 1955-07-13 42.240002 42.240002 42.240002 42.240002 2360000 1386 1955-07-14 42.250000 42.250000 42.250000 42.250000 1980000 1387 1955-07-15 42.400002 42.400002 42.400002 42.400002 2230000 1388 1955-07-18 42.360001 42.360001 42.360001 42.360001 2160000 1389 1955-07-19 42.099998 42.099998 42.099998 42.099998 2300000 1390 1955-07-20 42.230000 42.230000 42.230000 42.230000 2080000 1391 1955-07-21 42.639999 42.639999 42.639999 42.639999 2530000 1392 1955-07-22 43.000000 43.000000 43.000000 43.000000 2500000 1393 1955-07-25 43.480000 43.480000 43.480000 43.480000 2500000 1394 1955-07-26 43.580002 43.580002 43.580002 43.580002 2340000 1395 1955-07-27 43.759998 43.759998 43.759998 43.759998 2170000 1396 1955-07-28 43.500000 43.500000 43.500000 43.500000 2090000 1397 1955-07-29 43.520000 43.520000 43.520000 43.520000 2070000 1398 1955-08-01 42.930000 42.930000 42.930000 42.930000 2190000 1399 1955-08-02 43.029999 43.029999 43.029999 43.029999 2260000 1400 1955-08-03 43.090000 43.090000 43.090000 43.090000 2190000 1401 1955-08-04 42.360001 42.360001 42.360001 42.360001 2210000 1402 1955-08-05 42.560001 42.560001 42.560001 42.560001 1690000 1403 1955-08-08 42.310001 42.310001 42.310001 42.310001 1730000 1404 1955-08-09 41.750000 41.750000 41.750000 41.750000 2240000 1405 1955-08-10 41.740002 41.740002 41.740002 41.740002 1580000 1406 1955-08-11 42.130001 42.130001 42.130001 42.130001 1620000 1407 1955-08-12 42.209999 42.209999 42.209999 42.209999 1530000 1408 1955-08-15 42.169998 42.169998 42.169998 42.169998 1230000 1409 1955-08-16 41.860001 41.860001 41.860001 41.860001 1520000 1410 1955-08-17 41.900002 41.900002 41.900002 41.900002 1570000 1411 1955-08-18 41.840000 41.840000 41.840000 41.840000 1560000 1412 1955-08-19 42.020000 42.020000 42.020000 42.020000 1400000 1413 1955-08-22 41.980000 41.980000 41.980000 41.980000 1430000 1414 1955-08-23 42.549999 42.549999 42.549999 42.549999 1890000 1415 1955-08-24 42.610001 42.610001 42.610001 42.610001 2140000 1416 1955-08-25 42.799999 42.799999 42.799999 42.799999 2120000 1417 1955-08-26 42.990002 42.990002 42.990002 42.990002 2200000 1418 1955-08-29 42.959999 42.959999 42.959999 42.959999 1910000 1419 1955-08-30 42.919998 42.919998 42.919998 42.919998 1740000 1420 1955-08-31 43.180000 43.180000 43.180000 43.180000 1850000 1421 1955-09-01 43.369999 43.369999 43.369999 43.369999 1860000 1422 1955-09-02 43.599998 43.599998 43.599998 43.599998 1700000 1423 1955-09-06 43.860001 43.860001 43.860001 43.860001 2360000 1424 1955-09-07 43.849998 43.849998 43.849998 43.849998 2380000 1425 1955-09-08 43.880001 43.880001 43.880001 43.880001 2470000 1426 1955-09-09 43.889999 43.889999 43.889999 43.889999 2480000 1427 1955-09-12 44.189999 44.189999 44.189999 44.189999 2520000 1428 1955-09-13 44.799999 44.799999 44.799999 44.799999 2580000 1429 1955-09-14 44.990002 44.990002 44.990002 44.990002 2570000 1430 1955-09-15 44.750000 44.750000 44.750000 44.750000 2890000 1431 1955-09-16 45.090000 45.090000 45.090000 45.090000 2540000 1432 1955-09-19 45.160000 45.160000 45.160000 45.160000 2390000 1433 1955-09-20 45.130001 45.130001 45.130001 45.130001 2090000 1434 1955-09-21 45.389999 45.389999 45.389999 45.389999 2460000 1435 1955-09-22 45.389999 45.389999 45.389999 45.389999 2550000 1436 1955-09-23 45.630001 45.630001 45.630001 45.630001 2540000 1437 1955-09-26 42.610001 42.610001 42.610001 42.610001 7720000 1438 1955-09-27 43.580002 43.580002 43.580002 43.580002 5500000 1439 1955-09-28 44.310001 44.310001 44.310001 44.310001 3780000 1440 1955-09-29 44.029999 44.029999 44.029999 44.029999 2560000 1441 1955-09-30 43.669998 43.669998 43.669998 43.669998 2140000 1442 1955-10-03 42.490002 42.490002 42.490002 42.490002 2720000 1443 1955-10-04 42.820000 42.820000 42.820000 42.820000 2020000 1444 1955-10-05 42.990002 42.990002 42.990002 42.990002 1920000 1445 1955-10-06 42.700001 42.700001 42.700001 42.700001 1690000 1446 1955-10-07 42.380001 42.380001 42.380001 42.380001 2150000 1447 1955-10-10 41.150002 41.150002 41.150002 41.150002 3100000 1448 1955-10-11 40.799999 40.799999 40.799999 40.799999 3590000 1449 1955-10-12 41.520000 41.520000 41.520000 41.520000 1900000 1450 1955-10-13 41.389999 41.389999 41.389999 41.389999 1980000 1451 1955-10-14 41.220001 41.220001 41.220001 41.220001 1640000 1452 1955-10-17 41.349998 41.349998 41.349998 41.349998 1480000 1453 1955-10-18 41.650002 41.650002 41.650002 41.650002 1550000 1454 1955-10-19 42.070000 42.070000 42.070000 42.070000 1760000 1455 1955-10-20 42.590000 42.590000 42.590000 42.590000 2160000 1456 1955-10-21 42.590000 42.590000 42.590000 42.590000 1710000 1457 1955-10-24 42.910000 42.910000 42.910000 42.910000 1820000 1458 1955-10-25 42.630001 42.630001 42.630001 42.630001 1950000 1459 1955-10-26 42.290001 42.290001 42.290001 42.290001 1660000 1460 1955-10-27 42.340000 42.340000 42.340000 42.340000 1830000 1461 1955-10-28 42.369999 42.369999 42.369999 42.369999 1720000 1462 1955-10-31 42.340000 42.340000 42.340000 42.340000 1800000 1463 1955-11-01 42.279999 42.279999 42.279999 42.279999 1590000 1464 1955-11-02 42.349998 42.349998 42.349998 42.349998 1610000 1465 1955-11-03 43.240002 43.240002 43.240002 43.240002 2260000 1466 1955-11-04 43.959999 43.959999 43.959999 43.959999 2430000 1467 1955-11-07 44.150002 44.150002 44.150002 44.150002 2230000 1468 1955-11-09 44.610001 44.610001 44.610001 44.610001 2580000 1469 1955-11-10 44.720001 44.720001 44.720001 44.720001 2550000 1470 1955-11-11 45.240002 45.240002 45.240002 45.240002 2000000 1471 1955-11-14 46.410000 46.410000 46.410000 46.410000 2760000 1472 1955-11-15 46.209999 46.209999 46.209999 46.209999 2560000 1473 1955-11-16 45.910000 45.910000 45.910000 45.910000 2460000 1474 1955-11-17 45.590000 45.590000 45.590000 45.590000 2310000 1475 1955-11-18 45.540001 45.540001 45.540001 45.540001 2320000 1476 1955-11-21 45.220001 45.220001 45.220001 45.220001 1960000 1477 1955-11-22 45.660000 45.660000 45.660000 45.660000 2270000 1478 1955-11-23 45.720001 45.720001 45.720001 45.720001 2550000 1479 1955-11-25 45.680000 45.680000 45.680000 45.680000 2190000 1480 1955-11-28 45.380001 45.380001 45.380001 45.380001 2460000 1481 1955-11-29 45.560001 45.560001 45.560001 45.560001 2370000 1482 1955-11-30 45.509998 45.509998 45.509998 45.509998 2900000 1483 1955-12-01 45.349998 45.349998 45.349998 45.349998 2370000 1484 1955-12-02 45.439999 45.439999 45.439999 45.439999 2400000 1485 1955-12-05 45.700001 45.700001 45.700001 45.700001 2440000 1486 1955-12-06 45.700001 45.700001 45.700001 45.700001 2540000 1487 1955-12-07 45.549999 45.549999 45.549999 45.549999 2480000 1488 1955-12-08 45.820000 45.820000 45.820000 45.820000 2970000 1489 1955-12-09 45.889999 45.889999 45.889999 45.889999 2660000 1490 1955-12-12 45.419998 45.419998 45.419998 45.419998 2510000 1491 1955-12-13 45.450001 45.450001 45.450001 45.450001 2430000 1492 1955-12-14 45.070000 45.070000 45.070000 45.070000 2670000 1493 1955-12-15 45.060001 45.060001 45.060001 45.060001 2260000 1494 1955-12-16 45.130001 45.130001 45.130001 45.130001 2310000 1495 1955-12-19 45.020000 45.020000 45.020000 45.020000 2380000 1496 1955-12-20 44.950001 44.950001 44.950001 44.950001 2280000 1497 1955-12-21 45.840000 45.840000 45.840000 45.840000 2540000 1498 1955-12-22 45.410000 45.410000 45.410000 45.410000 2650000 1499 1955-12-23 45.500000 45.500000 45.500000 45.500000 2090000 1500 1955-12-27 45.220001 45.220001 45.220001 45.220001 2010000 1501 1955-12-28 45.049999 45.049999 45.049999 45.049999 1990000 1502 1955-12-29 45.150002 45.150002 45.150002 45.150002 2190000 1503 1955-12-30 45.480000 45.480000 45.480000 45.480000 2820000 1504 1956-01-03 45.160000 45.160000 45.160000 45.160000 2390000 1505 1956-01-04 45.000000 45.000000 45.000000 45.000000 2290000 1506 1956-01-05 44.950001 44.950001 44.950001 44.950001 2110000 1507 1956-01-06 45.139999 45.139999 45.139999 45.139999 2570000 1508 1956-01-09 44.509998 44.509998 44.509998 44.509998 2700000 1509 1956-01-10 44.160000 44.160000 44.160000 44.160000 2640000 1510 1956-01-11 44.380001 44.380001 44.380001 44.380001 2310000 1511 1956-01-12 44.750000 44.750000 44.750000 44.750000 2330000 1512 1956-01-13 44.669998 44.669998 44.669998 44.669998 2120000 1513 1956-01-16 44.139999 44.139999 44.139999 44.139999 2260000 1514 1956-01-17 44.470001 44.470001 44.470001 44.470001 2050000 1515 1956-01-18 44.169998 44.169998 44.169998 44.169998 2110000 1516 1956-01-19 43.720001 43.720001 43.720001 43.720001 2500000 1517 1956-01-20 43.220001 43.220001 43.220001 43.220001 2430000 1518 1956-01-23 43.110001 43.110001 43.110001 43.110001 2720000 1519 1956-01-24 43.650002 43.650002 43.650002 43.650002 2160000 1520 1956-01-25 43.720001 43.720001 43.720001 43.720001 1950000 1521 1956-01-26 43.459999 43.459999 43.459999 43.459999 1840000 1522 1956-01-27 43.349998 43.349998 43.349998 43.349998 1950000 1523 1956-01-30 43.500000 43.500000 43.500000 43.500000 1830000 1524 1956-01-31 43.820000 43.820000 43.820000 43.820000 1900000 1525 1956-02-01 44.029999 44.029999 44.029999 44.029999 2010000 1526 1956-02-02 44.220001 44.220001 44.220001 44.220001 1900000 1527 1956-02-03 44.779999 44.779999 44.779999 44.779999 2110000 1528 1956-02-06 44.810001 44.810001 44.810001 44.810001 2230000 1529 1956-02-07 44.599998 44.599998 44.599998 44.599998 2060000 1530 1956-02-08 44.160000 44.160000 44.160000 44.160000 2170000 1531 1956-02-09 43.660000 43.660000 43.660000 43.660000 2080000 1532 1956-02-10 43.639999 43.639999 43.639999 43.639999 1770000 1533 1956-02-13 43.580002 43.580002 43.580002 43.580002 1420000 1534 1956-02-14 43.419998 43.419998 43.419998 43.419998 1590000 1535 1956-02-15 44.040001 44.040001 44.040001 44.040001 3000000 1536 1956-02-16 43.820000 43.820000 43.820000 43.820000 1750000 1537 1956-02-17 44.520000 44.520000 44.520000 44.520000 2840000 1538 1956-02-20 44.450001 44.450001 44.450001 44.450001 2530000 1539 1956-02-21 44.560001 44.560001 44.560001 44.560001 2240000 1540 1956-02-23 44.950001 44.950001 44.950001 44.950001 2900000 1541 1956-02-24 45.320000 45.320000 45.320000 45.320000 2890000 1542 1956-02-27 45.270000 45.270000 45.270000 45.270000 2440000 1543 1956-02-28 45.430000 45.430000 45.430000 45.430000 2540000 1544 1956-02-29 45.340000 45.340000 45.340000 45.340000 3900000 1545 1956-03-01 45.540001 45.540001 45.540001 45.540001 2410000 1546 1956-03-02 45.810001 45.810001 45.810001 45.810001 2860000 1547 1956-03-05 46.060001 46.060001 46.060001 46.060001 3090000 1548 1956-03-06 46.040001 46.040001 46.040001 46.040001 2770000 1549 1956-03-07 46.009998 46.009998 46.009998 46.009998 2380000 1550 1956-03-08 46.119999 46.119999 46.119999 46.119999 2500000 1551 1956-03-09 46.700001 46.700001 46.700001 46.700001 3430000 1552 1956-03-12 47.130001 47.130001 47.130001 47.130001 3110000 1553 1956-03-13 47.060001 47.060001 47.060001 47.060001 2790000 1554 1956-03-14 47.529999 47.529999 47.529999 47.529999 3140000 1555 1956-03-15 47.990002 47.990002 47.990002 47.990002 3270000 1556 1956-03-16 48.139999 48.139999 48.139999 48.139999 3120000 1557 1956-03-19 48.590000 48.590000 48.590000 48.590000 2570000 1558 1956-03-20 48.869999 48.869999 48.869999 48.869999 2960000 1559 1956-03-21 48.230000 48.230000 48.230000 48.230000 2930000 1560 1956-03-22 48.720001 48.720001 48.720001 48.720001 2650000 1561 1956-03-23 48.830002 48.830002 48.830002 48.830002 2980000 1562 1956-03-26 48.619999 48.619999 48.619999 48.619999 2720000 1563 1956-03-27 48.250000 48.250000 48.250000 48.250000 2540000 1564 1956-03-28 48.509998 48.509998 48.509998 48.509998 2610000 1565 1956-03-29 48.480000 48.480000 48.480000 48.480000 3480000 1566 1956-04-02 48.700001 48.700001 48.700001 48.700001 3120000 1567 1956-04-03 48.529999 48.529999 48.529999 48.529999 2760000 1568 1956-04-04 48.799999 48.799999 48.799999 48.799999 2760000 1569 1956-04-05 48.570000 48.570000 48.570000 48.570000 2950000 1570 1956-04-06 48.849998 48.849998 48.849998 48.849998 2600000 1571 1956-04-09 48.610001 48.610001 48.610001 48.610001 2760000 1572 1956-04-10 47.930000 47.930000 47.930000 47.930000 2590000 1573 1956-04-11 48.310001 48.310001 48.310001 48.310001 2440000 1574 1956-04-12 48.020000 48.020000 48.020000 48.020000 2700000 1575 1956-04-13 47.950001 47.950001 47.950001 47.950001 2450000 1576 1956-04-16 47.959999 47.959999 47.959999 47.959999 2310000 1577 1956-04-17 47.930000 47.930000 47.930000 47.930000 2330000 1578 1956-04-18 47.740002 47.740002 47.740002 47.740002 2470000 1579 1956-04-19 47.570000 47.570000 47.570000 47.570000 2210000 1580 1956-04-20 47.759998 47.759998 47.759998 47.759998 2320000 1581 1956-04-23 47.650002 47.650002 47.650002 47.650002 2440000 1582 1956-04-24 47.259998 47.259998 47.259998 47.259998 2500000 1583 1956-04-25 47.090000 47.090000 47.090000 47.090000 2270000 1584 1956-04-26 47.490002 47.490002 47.490002 47.490002 2630000 1585 1956-04-27 47.990002 47.990002 47.990002 47.990002 2760000 1586 1956-04-30 48.380001 48.380001 48.380001 48.380001 2730000 1587 1956-05-01 48.160000 48.160000 48.160000 48.160000 2500000 1588 1956-05-02 48.169998 48.169998 48.169998 48.169998 2440000 1589 1956-05-03 48.340000 48.340000 48.340000 48.340000 2640000 1590 1956-05-04 48.509998 48.509998 48.509998 48.509998 2860000 1591 1956-05-07 48.220001 48.220001 48.220001 48.220001 2550000 1592 1956-05-08 48.020000 48.020000 48.020000 48.020000 2440000 1593 1956-05-09 47.939999 47.939999 47.939999 47.939999 2550000 1594 1956-05-10 47.160000 47.160000 47.160000 47.160000 2850000 1595 1956-05-11 47.119999 47.119999 47.119999 47.119999 2450000 1596 1956-05-14 46.860001 46.860001 46.860001 46.860001 2440000 1597 1956-05-15 46.369999 46.369999 46.369999 46.369999 2650000 1598 1956-05-16 46.049999 46.049999 46.049999 46.049999 2080000 1599 1956-05-17 46.610001 46.610001 46.610001 46.610001 1970000 1600 1956-05-18 46.389999 46.389999 46.389999 46.389999 2020000 1601 1956-05-21 45.990002 45.990002 45.990002 45.990002 1940000 1602 1956-05-22 45.259998 45.259998 45.259998 45.259998 2290000 1603 1956-05-23 45.020000 45.020000 45.020000 45.020000 2140000 1604 1956-05-24 44.599998 44.599998 44.599998 44.599998 2600000 1605 1956-05-25 44.619999 44.619999 44.619999 44.619999 2570000 1606 1956-05-28 44.099998 44.099998 44.099998 44.099998 2780000 1607 1956-05-29 45.110001 45.110001 45.110001 45.110001 2430000 1608 1956-05-31 45.200001 45.200001 45.200001 45.200001 2020000 1609 1956-06-01 45.580002 45.580002 45.580002 45.580002 1440000 1610 1956-06-04 45.849998 45.849998 45.849998 45.849998 1500000 1611 1956-06-05 45.860001 45.860001 45.860001 45.860001 1650000 1612 1956-06-06 45.630001 45.630001 45.630001 45.630001 1460000 1613 1956-06-07 45.990002 45.990002 45.990002 45.990002 1630000 1614 1956-06-08 45.139999 45.139999 45.139999 45.139999 3630000 1615 1956-06-11 45.709999 45.709999 45.709999 45.709999 2000000 1616 1956-06-12 46.360001 46.360001 46.360001 46.360001 1900000 1617 1956-06-13 46.419998 46.419998 46.419998 46.419998 1760000 1618 1956-06-14 46.310001 46.310001 46.310001 46.310001 1670000 1619 1956-06-15 46.369999 46.369999 46.369999 46.369999 1550000 1620 1956-06-18 46.169998 46.169998 46.169998 46.169998 1440000 1621 1956-06-19 46.220001 46.220001 46.220001 46.220001 1430000 1622 1956-06-20 46.410000 46.410000 46.410000 46.410000 1670000 1623 1956-06-21 46.730000 46.730000 46.730000 46.730000 1820000 1624 1956-06-22 46.590000 46.590000 46.590000 46.590000 1630000 1625 1956-06-25 46.410000 46.410000 46.410000 46.410000 1500000 1626 1956-06-26 46.720001 46.720001 46.720001 46.720001 1730000 1627 1956-06-27 47.070000 47.070000 47.070000 47.070000 2090000 1628 1956-06-28 47.130001 47.130001 47.130001 47.130001 1900000 1629 1956-06-29 46.970001 46.970001 46.970001 46.970001 1780000 1630 1956-07-02 46.930000 46.930000 46.930000 46.930000 1610000 1631 1956-07-03 47.320000 47.320000 47.320000 47.320000 1840000 1632 1956-07-05 47.799999 47.799999 47.799999 47.799999 2240000 1633 1956-07-06 48.040001 48.040001 48.040001 48.040001 2180000 1634 1956-07-09 48.250000 48.250000 48.250000 48.250000 2180000 1635 1956-07-10 48.540001 48.540001 48.540001 48.540001 2450000 1636 1956-07-11 48.689999 48.689999 48.689999 48.689999 2520000 1637 1956-07-12 48.580002 48.580002 48.580002 48.580002 2180000 1638 1956-07-13 48.720001 48.720001 48.720001 48.720001 2020000 1639 1956-07-16 49.139999 49.139999 49.139999 49.139999 2260000 1640 1956-07-17 49.310001 49.310001 49.310001 49.310001 2520000 1641 1956-07-18 49.299999 49.299999 49.299999 49.299999 2530000 1642 1956-07-19 49.320000 49.320000 49.320000 49.320000 1950000 1643 1956-07-20 49.349998 49.349998 49.349998 49.349998 2020000 1644 1956-07-23 49.330002 49.330002 49.330002 49.330002 1970000 1645 1956-07-24 49.330002 49.330002 49.330002 49.330002 2040000 1646 1956-07-25 49.439999 49.439999 49.439999 49.439999 2220000 1647 1956-07-26 49.480000 49.480000 49.480000 49.480000 2060000 1648 1956-07-27 49.080002 49.080002 49.080002 49.080002 2240000 1649 1956-07-30 49.000000 49.000000 49.000000 49.000000 2100000 1650 1956-07-31 49.389999 49.389999 49.389999 49.389999 2520000 1651 1956-08-01 49.619999 49.619999 49.619999 49.619999 2230000 1652 1956-08-02 49.639999 49.639999 49.639999 49.639999 2530000 1653 1956-08-03 49.639999 49.639999 49.639999 49.639999 2210000 1654 1956-08-06 48.959999 48.959999 48.959999 48.959999 2280000 1655 1956-08-07 49.160000 49.160000 49.160000 49.160000 2180000 1656 1956-08-08 49.360001 49.360001 49.360001 49.360001 2480000 1657 1956-08-09 49.320000 49.320000 49.320000 49.320000 2550000 1658 1956-08-10 49.090000 49.090000 49.090000 49.090000 2040000 1659 1956-08-13 48.580002 48.580002 48.580002 48.580002 1730000 1660 1956-08-14 48.000000 48.000000 48.000000 48.000000 1790000 1661 1956-08-15 48.990002 48.990002 48.990002 48.990002 2000000 1662 1956-08-16 48.880001 48.880001 48.880001 48.880001 1790000 1663 1956-08-17 48.820000 48.820000 48.820000 48.820000 1720000 1664 1956-08-20 48.250000 48.250000 48.250000 48.250000 1770000 1665 1956-08-21 47.889999 47.889999 47.889999 47.889999 2440000 1666 1956-08-22 47.419998 47.419998 47.419998 47.419998 1570000 1667 1956-08-23 48.000000 48.000000 48.000000 48.000000 1590000 1668 1956-08-24 47.950001 47.950001 47.950001 47.950001 1530000 1669 1956-08-27 47.660000 47.660000 47.660000 47.660000 1420000 1670 1956-08-28 47.570000 47.570000 47.570000 47.570000 1400000 1671 1956-08-29 47.360001 47.360001 47.360001 47.360001 1530000 1672 1956-08-30 46.939999 46.939999 46.939999 46.939999 2050000 1673 1956-08-31 47.509998 47.509998 47.509998 47.509998 1620000 1674 1956-09-04 47.889999 47.889999 47.889999 47.889999 1790000 1675 1956-09-05 48.020000 48.020000 48.020000 48.020000 2130000 1676 1956-09-06 48.099998 48.099998 48.099998 48.099998 1550000 1677 1956-09-07 47.810001 47.810001 47.810001 47.810001 1690000 1678 1956-09-10 47.560001 47.560001 47.560001 47.560001 1860000 1679 1956-09-11 47.380001 47.380001 47.380001 47.380001 1920000 1680 1956-09-12 47.049999 47.049999 47.049999 47.049999 1930000 1681 1956-09-13 46.090000 46.090000 46.090000 46.090000 2000000 1682 1956-09-14 47.209999 47.209999 47.209999 47.209999 2110000 1683 1956-09-17 47.099998 47.099998 47.099998 47.099998 1940000 1684 1956-09-18 46.790001 46.790001 46.790001 46.790001 2200000 1685 1956-09-19 46.240002 46.240002 46.240002 46.240002 2040000 1686 1956-09-20 46.209999 46.209999 46.209999 46.209999 2150000 1687 1956-09-21 46.580002 46.580002 46.580002 46.580002 2110000 1688 1956-09-24 46.400002 46.400002 46.400002 46.400002 1840000 1689 1956-09-25 45.750000 45.750000 45.750000 45.750000 2100000 1690 1956-09-26 45.820000 45.820000 45.820000 45.820000 2370000 1691 1956-09-27 45.599998 45.599998 45.599998 45.599998 1770000 1692 1956-09-28 45.349998 45.349998 45.349998 45.349998 1720000 1693 1956-10-01 44.700001 44.700001 44.700001 44.700001 2600000 1694 1956-10-02 45.520000 45.520000 45.520000 45.520000 2400000 1695 1956-10-03 46.279999 46.279999 46.279999 46.279999 2180000 1696 1956-10-04 46.290001 46.290001 46.290001 46.290001 1600000 1697 1956-10-05 46.450001 46.450001 46.450001 46.450001 1580000 1698 1956-10-08 46.430000 46.430000 46.430000 46.430000 1450000 1699 1956-10-09 46.200001 46.200001 46.200001 46.200001 1220000 1700 1956-10-10 46.840000 46.840000 46.840000 46.840000 1620000 1701 1956-10-11 46.810001 46.810001 46.810001 46.810001 1760000 1702 1956-10-12 47.000000 47.000000 47.000000 47.000000 1330000 1703 1956-10-15 46.860001 46.860001 46.860001 46.860001 1610000 1704 1956-10-16 46.619999 46.619999 46.619999 46.619999 1580000 1705 1956-10-17 46.259998 46.259998 46.259998 46.259998 1640000 1706 1956-10-18 46.340000 46.340000 46.340000 46.340000 1640000 1707 1956-10-19 46.240002 46.240002 46.240002 46.240002 1720000 1708 1956-10-22 46.230000 46.230000 46.230000 46.230000 1430000 1709 1956-10-23 46.119999 46.119999 46.119999 46.119999 1390000 1710 1956-10-24 45.930000 45.930000 45.930000 45.930000 1640000 1711 1956-10-25 45.849998 45.849998 45.849998 45.849998 1580000 1712 1956-10-26 46.270000 46.270000 46.270000 46.270000 1800000 1713 1956-10-29 46.400002 46.400002 46.400002 46.400002 2420000 1714 1956-10-30 46.369999 46.369999 46.369999 46.369999 1830000 1715 1956-10-31 45.580002 45.580002 45.580002 45.580002 2280000 1716 1956-11-01 46.520000 46.520000 46.520000 46.520000 1890000 1717 1956-11-02 46.980000 46.980000 46.980000 46.980000 2180000 1718 1956-11-05 47.599998 47.599998 47.599998 47.599998 2830000 1719 1956-11-07 47.110001 47.110001 47.110001 47.110001 2650000 1720 1956-11-08 46.730000 46.730000 46.730000 46.730000 1970000 1721 1956-11-09 46.340000 46.340000 46.340000 46.340000 1690000 1722 1956-11-12 46.490002 46.490002 46.490002 46.490002 1600000 1723 1956-11-13 46.270000 46.270000 46.270000 46.270000 2140000 1724 1956-11-14 46.009998 46.009998 46.009998 46.009998 2290000 1725 1956-11-15 45.720001 45.720001 45.720001 45.720001 2210000 1726 1956-11-16 45.740002 45.740002 45.740002 45.740002 1820000 1727 1956-11-19 45.290001 45.290001 45.290001 45.290001 2560000 1728 1956-11-20 44.889999 44.889999 44.889999 44.889999 2240000 1729 1956-11-21 44.669998 44.669998 44.669998 44.669998 2310000 1730 1956-11-23 45.139999 45.139999 45.139999 45.139999 1880000 1731 1956-11-26 44.869999 44.869999 44.869999 44.869999 2230000 1732 1956-11-27 44.910000 44.910000 44.910000 44.910000 2130000 1733 1956-11-28 44.430000 44.430000 44.430000 44.430000 2190000 1734 1956-11-29 44.380001 44.380001 44.380001 44.380001 2440000 1735 1956-11-30 45.080002 45.080002 45.080002 45.080002 2300000 1736 1956-12-03 45.980000 45.980000 45.980000 45.980000 2570000 1737 1956-12-04 45.840000 45.840000 45.840000 45.840000 2180000 1738 1956-12-05 46.389999 46.389999 46.389999 46.389999 2360000 1739 1956-12-06 46.810001 46.810001 46.810001 46.810001 2470000 1740 1956-12-07 47.040001 47.040001 47.040001 47.040001 2400000 1741 1956-12-10 46.799999 46.799999 46.799999 46.799999 2600000 1742 1956-12-11 46.480000 46.480000 46.480000 46.480000 2210000 1743 1956-12-12 46.130001 46.130001 46.130001 46.130001 2180000 1744 1956-12-13 46.500000 46.500000 46.500000 46.500000 2370000 1745 1956-12-14 46.540001 46.540001 46.540001 46.540001 2450000 1746 1956-12-17 46.540001 46.540001 46.540001 46.540001 2500000 1747 1956-12-18 46.540001 46.540001 46.540001 46.540001 2370000 1748 1956-12-19 46.430000 46.430000 46.430000 46.430000 1900000 1749 1956-12-20 46.070000 46.070000 46.070000 46.070000 2060000 1750 1956-12-21 46.369999 46.369999 46.369999 46.369999 2380000 1751 1956-12-26 46.389999 46.389999 46.389999 46.389999 2440000 1752 1956-12-27 46.349998 46.349998 46.349998 46.349998 2420000 1753 1956-12-28 46.560001 46.560001 46.560001 46.560001 2790000 1754 1956-12-31 46.669998 46.669998 46.669998 46.669998 3680000 1755 1957-01-02 46.200001 46.200001 46.200001 46.200001 1960000 1756 1957-01-03 46.599998 46.599998 46.599998 46.599998 2260000 1757 1957-01-04 46.660000 46.660000 46.660000 46.660000 2710000 1758 1957-01-07 46.419998 46.419998 46.419998 46.419998 2500000 1759 1957-01-08 46.250000 46.250000 46.250000 46.250000 2230000 1760 1957-01-09 46.160000 46.160000 46.160000 46.160000 2330000 1761 1957-01-10 46.270000 46.270000 46.270000 46.270000 2470000 1762 1957-01-11 46.180000 46.180000 46.180000 46.180000 2340000 1763 1957-01-14 45.860001 45.860001 45.860001 45.860001 2350000 1764 1957-01-15 45.180000 45.180000 45.180000 45.180000 2370000 1765 1957-01-16 45.230000 45.230000 45.230000 45.230000 2210000 1766 1957-01-17 45.220001 45.220001 45.220001 45.220001 2140000 1767 1957-01-18 44.639999 44.639999 44.639999 44.639999 2400000 1768 1957-01-21 44.400002 44.400002 44.400002 44.400002 2740000 1769 1957-01-22 44.529999 44.529999 44.529999 44.529999 1920000 1770 1957-01-23 44.869999 44.869999 44.869999 44.869999 1920000 1771 1957-01-24 45.029999 45.029999 45.029999 45.029999 1910000 1772 1957-01-25 44.820000 44.820000 44.820000 44.820000 2010000 1773 1957-01-28 44.490002 44.490002 44.490002 44.490002 1700000 1774 1957-01-29 44.709999 44.709999 44.709999 44.709999 1800000 1775 1957-01-30 44.910000 44.910000 44.910000 44.910000 1950000 1776 1957-01-31 44.720001 44.720001 44.720001 44.720001 1920000 1777 1957-02-01 44.619999 44.619999 44.619999 44.619999 1680000 1778 1957-02-04 44.529999 44.529999 44.529999 44.529999 1750000 1779 1957-02-05 43.889999 43.889999 43.889999 43.889999 2610000 1780 1957-02-06 43.820000 43.820000 43.820000 43.820000 2110000 1781 1957-02-07 43.619999 43.619999 43.619999 43.619999 1840000 1782 1957-02-08 43.320000 43.320000 43.320000 43.320000 2120000 1783 1957-02-11 42.570000 42.570000 42.570000 42.570000 2740000 1784 1957-02-12 42.389999 42.389999 42.389999 42.389999 2550000 1785 1957-02-13 43.040001 43.040001 43.040001 43.040001 2380000 1786 1957-02-14 42.990002 42.990002 42.990002 42.990002 2220000 1787 1957-02-15 43.509998 43.509998 43.509998 43.509998 2060000 1788 1957-02-18 43.459999 43.459999 43.459999 43.459999 1800000 1789 1957-02-19 43.490002 43.490002 43.490002 43.490002 1670000 1790 1957-02-20 43.630001 43.630001 43.630001 43.630001 1790000 1791 1957-02-21 43.480000 43.480000 43.480000 43.480000 1680000 1792 1957-02-25 43.380001 43.380001 43.380001 43.380001 1710000 1793 1957-02-26 43.450001 43.450001 43.450001 43.450001 1580000 1794 1957-02-27 43.410000 43.410000 43.410000 43.410000 1620000 1795 1957-02-28 43.259998 43.259998 43.259998 43.259998 1620000 1796 1957-03-01 43.740002 43.740002 43.740002 43.740002 1700000 1797 1957-03-04 44.060001 44.060001 44.060001 44.060001 1890000 1798 1957-03-05 44.220001 44.220001 44.220001 44.220001 1860000 1799 1957-03-06 44.230000 44.230000 44.230000 44.230000 1840000 1800 1957-03-07 44.209999 44.209999 44.209999 44.209999 1830000 1801 1957-03-08 44.070000 44.070000 44.070000 44.070000 1630000 1802 1957-03-11 43.779999 43.779999 43.779999 43.779999 1650000 1803 1957-03-12 43.750000 43.750000 43.750000 43.750000 1600000 1804 1957-03-13 44.040001 44.040001 44.040001 44.040001 1840000 1805 1957-03-14 44.070000 44.070000 44.070000 44.070000 1580000 1806 1957-03-15 44.049999 44.049999 44.049999 44.049999 1600000 1807 1957-03-18 43.849998 43.849998 43.849998 43.849998 1450000 1808 1957-03-19 44.040001 44.040001 44.040001 44.040001 1540000 1809 1957-03-20 44.099998 44.099998 44.099998 44.099998 1830000 1810 1957-03-21 44.110001 44.110001 44.110001 44.110001 1630000 1811 1957-03-22 44.060001 44.060001 44.060001 44.060001 1610000 1812 1957-03-25 43.880001 43.880001 43.880001 43.880001 1590000 1813 1957-03-26 43.910000 43.910000 43.910000 43.910000 1660000 1814 1957-03-27 44.090000 44.090000 44.090000 44.090000 1710000 1815 1957-03-28 44.180000 44.180000 44.180000 44.180000 1930000 1816 1957-03-29 44.110001 44.110001 44.110001 44.110001 1650000 1817 1957-04-01 44.139999 44.139999 44.139999 44.139999 1620000 1818 1957-04-02 44.419998 44.419998 44.419998 44.419998 2300000 1819 1957-04-03 44.540001 44.540001 44.540001 44.540001 2160000 1820 1957-04-04 44.439999 44.439999 44.439999 44.439999 1820000 1821 1957-04-05 44.490002 44.490002 44.490002 44.490002 1830000 1822 1957-04-08 44.389999 44.389999 44.389999 44.389999 1950000 1823 1957-04-09 44.790001 44.790001 44.790001 44.790001 2400000 1824 1957-04-10 44.980000 44.980000 44.980000 44.980000 2920000 1825 1957-04-11 44.980000 44.980000 44.980000 44.980000 2350000 1826 1957-04-12 44.980000 44.980000 44.980000 44.980000 2370000 1827 1957-04-15 44.950001 44.950001 44.950001 44.950001 2010000 1828 1957-04-16 45.020000 45.020000 45.020000 45.020000 1890000 1829 1957-04-17 45.080002 45.080002 45.080002 45.080002 2290000 1830 1957-04-18 45.410000 45.410000 45.410000 45.410000 2480000 1831 1957-04-22 45.480000 45.480000 45.480000 45.480000 2560000 1832 1957-04-23 45.650002 45.650002 45.650002 45.650002 2840000 1833 1957-04-24 45.720001 45.720001 45.720001 45.720001 2990000 1834 1957-04-25 45.560001 45.560001 45.560001 45.560001 2640000 1835 1957-04-26 45.500000 45.500000 45.500000 45.500000 2380000 1836 1957-04-29 45.730000 45.730000 45.730000 45.730000 2290000 1837 1957-04-30 45.740002 45.740002 45.740002 45.740002 2200000 1838 1957-05-01 46.020000 46.020000 46.020000 46.020000 2310000 1839 1957-05-02 46.389999 46.389999 46.389999 46.389999 2860000 1840 1957-05-03 46.340000 46.340000 46.340000 46.340000 2390000 1841 1957-05-06 46.270000 46.270000 46.270000 46.270000 2210000 1842 1957-05-07 46.130001 46.130001 46.130001 46.130001 2300000 1843 1957-05-08 46.310001 46.310001 46.310001 46.310001 2590000 1844 1957-05-09 46.360001 46.360001 46.360001 46.360001 2520000 1845 1957-05-10 46.590000 46.590000 46.590000 46.590000 2430000 1846 1957-05-13 46.880001 46.880001 46.880001 46.880001 2720000 1847 1957-05-14 46.669998 46.669998 46.669998 46.669998 2580000 1848 1957-05-15 46.830002 46.830002 46.830002 46.830002 2590000 1849 1957-05-16 47.020000 47.020000 47.020000 47.020000 2690000 1850 1957-05-17 47.150002 47.150002 47.150002 47.150002 2510000 1851 1957-05-20 47.349998 47.349998 47.349998 47.349998 2300000 1852 1957-05-21 47.330002 47.330002 47.330002 47.330002 2370000 1853 1957-05-22 47.139999 47.139999 47.139999 47.139999 2060000 1854 1957-05-23 47.150002 47.150002 47.150002 47.150002 2110000 1855 1957-05-24 47.209999 47.209999 47.209999 47.209999 2340000 1856 1957-05-27 46.779999 46.779999 46.779999 46.779999 2290000 1857 1957-05-28 46.689999 46.689999 46.689999 46.689999 2070000 1858 1957-05-29 47.110001 47.110001 47.110001 47.110001 2270000 1859 1957-05-31 47.430000 47.430000 47.430000 47.430000 2050000 1860 1957-06-03 47.369999 47.369999 47.369999 47.369999 2050000 1861 1957-06-04 47.279999 47.279999 47.279999 47.279999 2200000 1862 1957-06-05 47.270000 47.270000 47.270000 47.270000 1940000 1863 1957-06-06 47.799999 47.799999 47.799999 47.799999 2300000 1864 1957-06-07 47.849998 47.849998 47.849998 47.849998 2380000 1865 1957-06-10 47.900002 47.900002 47.900002 47.900002 2050000 1866 1957-06-11 47.939999 47.939999 47.939999 47.939999 2850000 1867 1957-06-12 48.049999 48.049999 48.049999 48.049999 2600000 1868 1957-06-13 48.139999 48.139999 48.139999 48.139999 2630000 1869 1957-06-14 48.150002 48.150002 48.150002 48.150002 2090000 1870 1957-06-17 48.240002 48.240002 48.240002 48.240002 2220000 1871 1957-06-18 48.040001 48.040001 48.040001 48.040001 2440000 1872 1957-06-19 47.720001 47.720001 47.720001 47.720001 2220000 1873 1957-06-20 47.430000 47.430000 47.430000 47.430000 2050000 1874 1957-06-21 47.150002 47.150002 47.150002 47.150002 1970000 1875 1957-06-24 46.779999 46.779999 46.779999 46.779999 2040000 1876 1957-06-25 47.150002 47.150002 47.150002 47.150002 2000000 1877 1957-06-26 47.090000 47.090000 47.090000 47.090000 1870000 1878 1957-06-27 47.259998 47.259998 47.259998 47.259998 1800000 1879 1957-06-28 47.369999 47.369999 47.369999 47.369999 1770000 1880 1957-07-01 47.430000 47.430000 47.430000 47.430000 1840000 1881 1957-07-02 47.900002 47.900002 47.900002 47.900002 2450000 1882 1957-07-03 48.459999 48.459999 48.459999 48.459999 2720000 1883 1957-07-05 48.689999 48.689999 48.689999 48.689999 2240000 1884 1957-07-08 48.900002 48.900002 48.900002 48.900002 2840000 1885 1957-07-09 48.900002 48.900002 48.900002 48.900002 2450000 1886 1957-07-10 49.000000 49.000000 49.000000 49.000000 2880000 1887 1957-07-11 48.860001 48.860001 48.860001 48.860001 2830000 1888 1957-07-12 49.080002 49.080002 49.080002 49.080002 2240000 1889 1957-07-15 49.130001 49.130001 49.130001 49.130001 2480000 1890 1957-07-16 48.880001 48.880001 48.880001 48.880001 2510000 1891 1957-07-17 48.580002 48.580002 48.580002 48.580002 2060000 1892 1957-07-18 48.529999 48.529999 48.529999 48.529999 2130000 1893 1957-07-19 48.580002 48.580002 48.580002 48.580002 1930000 1894 1957-07-22 48.470001 48.470001 48.470001 48.470001 1950000 1895 1957-07-23 48.560001 48.560001 48.560001 48.560001 1840000 1896 1957-07-24 48.610001 48.610001 48.610001 48.610001 1730000 1897 1957-07-25 48.610001 48.610001 48.610001 48.610001 1800000 1898 1957-07-26 48.450001 48.450001 48.450001 48.450001 1710000 1899 1957-07-29 47.919998 47.919998 47.919998 47.919998 1990000 1900 1957-07-30 47.919998 47.919998 47.919998 47.919998 1780000 1901 1957-07-31 47.910000 47.910000 47.910000 47.910000 1830000 1902 1957-08-01 47.790001 47.790001 47.790001 47.790001 1660000 1903 1957-08-02 47.680000 47.680000 47.680000 47.680000 1610000 1904 1957-08-05 47.259998 47.259998 47.259998 47.259998 1790000 1905 1957-08-06 46.669998 46.669998 46.669998 46.669998 1910000 1906 1957-08-07 47.029999 47.029999 47.029999 47.029999 2460000 1907 1957-08-08 46.900002 46.900002 46.900002 46.900002 1690000 1908 1957-08-09 46.919998 46.919998 46.919998 46.919998 1570000 1909 1957-08-12 46.330002 46.330002 46.330002 46.330002 1650000 1910 1957-08-13 46.299999 46.299999 46.299999 46.299999 1580000 1911 1957-08-14 45.730000 45.730000 45.730000 45.730000 2040000 1912 1957-08-15 45.750000 45.750000 45.750000 45.750000 2040000 1913 1957-08-16 45.830002 45.830002 45.830002 45.830002 1470000 1914 1957-08-19 44.910000 44.910000 44.910000 44.910000 2040000 1915 1957-08-20 45.290001 45.290001 45.290001 45.290001 2700000 1916 1957-08-21 45.490002 45.490002 45.490002 45.490002 1720000 1917 1957-08-22 45.160000 45.160000 45.160000 45.160000 1500000 1918 1957-08-23 44.509998 44.509998 44.509998 44.509998 1960000 1919 1957-08-26 43.889999 43.889999 43.889999 43.889999 2680000 1920 1957-08-27 44.610001 44.610001 44.610001 44.610001 2250000 1921 1957-08-28 44.639999 44.639999 44.639999 44.639999 1840000 1922 1957-08-29 44.459999 44.459999 44.459999 44.459999 1630000 1923 1957-08-30 45.220001 45.220001 45.220001 45.220001 1600000 1924 1957-09-03 45.439999 45.439999 45.439999 45.439999 1490000 1925 1957-09-04 45.049999 45.049999 45.049999 45.049999 1260000 1926 1957-09-05 44.820000 44.820000 44.820000 44.820000 1420000 1927 1957-09-06 44.680000 44.680000 44.680000 44.680000 1320000 1928 1957-09-09 44.279999 44.279999 44.279999 44.279999 1420000 1929 1957-09-10 43.869999 43.869999 43.869999 43.869999 1870000 1930 1957-09-11 44.259998 44.259998 44.259998 44.259998 2130000 1931 1957-09-12 44.820000 44.820000 44.820000 44.820000 2010000 1932 1957-09-13 44.799999 44.799999 44.799999 44.799999 1620000 1933 1957-09-16 44.580002 44.580002 44.580002 44.580002 1290000 1934 1957-09-17 44.639999 44.639999 44.639999 44.639999 1490000 1935 1957-09-18 44.689999 44.689999 44.689999 44.689999 1540000 1936 1957-09-19 44.400002 44.400002 44.400002 44.400002 1520000 1937 1957-09-20 43.689999 43.689999 43.689999 43.689999 2340000 1938 1957-09-23 42.689999 42.689999 42.689999 42.689999 3160000 1939 1957-09-24 42.980000 42.980000 42.980000 42.980000 2840000 1940 1957-09-25 42.980000 42.980000 42.980000 42.980000 2770000 1941 1957-09-26 42.570000 42.570000 42.570000 42.570000 2130000 1942 1957-09-27 42.549999 42.549999 42.549999 42.549999 1750000 1943 1957-09-30 42.419998 42.419998 42.419998 42.419998 1520000 1944 1957-10-01 42.759998 42.759998 42.759998 42.759998 1680000 1945 1957-10-02 43.099998 43.099998 43.099998 43.099998 1760000 1946 1957-10-03 43.139999 43.139999 43.139999 43.139999 1590000 1947 1957-10-04 42.790001 42.790001 42.790001 42.790001 1520000 1948 1957-10-07 42.220001 42.220001 42.220001 42.220001 2490000 1949 1957-10-08 41.950001 41.950001 41.950001 41.950001 3190000 1950 1957-10-09 41.990002 41.990002 41.990002 41.990002 2120000 1951 1957-10-10 40.959999 40.959999 40.959999 40.959999 3300000 1952 1957-10-11 40.939999 40.939999 40.939999 40.939999 4460000 1953 1957-10-14 41.240002 41.240002 41.240002 41.240002 2770000 1954 1957-10-15 41.669998 41.669998 41.669998 41.669998 2620000 1955 1957-10-16 41.330002 41.330002 41.330002 41.330002 2050000 1956 1957-10-17 40.650002 40.650002 40.650002 40.650002 3060000 1957 1957-10-18 40.330002 40.330002 40.330002 40.330002 2670000 1958 1957-10-21 39.150002 39.150002 39.150002 39.150002 4670000 1959 1957-10-22 38.980000 38.980000 38.980000 38.980000 5090000 1960 1957-10-23 40.730000 40.730000 40.730000 40.730000 4600000 1961 1957-10-24 40.709999 40.709999 40.709999 40.709999 4030000 1962 1957-10-25 40.590000 40.590000 40.590000 40.590000 2400000 1963 1957-10-28 40.419998 40.419998 40.419998 40.419998 1800000 1964 1957-10-29 40.689999 40.689999 40.689999 40.689999 1860000 1965 1957-10-30 41.020000 41.020000 41.020000 41.020000 2060000 1966 1957-10-31 41.060001 41.060001 41.060001 41.060001 2170000 1967 1957-11-01 40.439999 40.439999 40.439999 40.439999 2060000 1968 1957-11-04 40.369999 40.369999 40.369999 40.369999 2380000 1969 1957-11-06 40.430000 40.430000 40.430000 40.430000 2550000 1970 1957-11-07 40.669998 40.669998 40.669998 40.669998 2580000 1971 1957-11-08 40.189999 40.189999 40.189999 40.189999 2140000 1972 1957-11-11 40.180000 40.180000 40.180000 40.180000 1540000 1973 1957-11-12 39.599998 39.599998 39.599998 39.599998 2050000 1974 1957-11-13 39.549999 39.549999 39.549999 39.549999 2120000 1975 1957-11-14 39.439999 39.439999 39.439999 39.439999 2450000 1976 1957-11-15 40.369999 40.369999 40.369999 40.369999 3510000 1977 1957-11-18 40.040001 40.040001 40.040001 40.040001 2110000 1978 1957-11-19 39.810001 39.810001 39.810001 39.810001 2240000 1979 1957-11-20 39.919998 39.919998 39.919998 39.919998 2400000 1980 1957-11-21 40.480000 40.480000 40.480000 40.480000 2900000 1981 1957-11-22 40.869999 40.869999 40.869999 40.869999 2850000 1982 1957-11-25 41.180000 41.180000 41.180000 41.180000 2600000 1983 1957-11-26 40.090000 40.090000 40.090000 40.090000 3650000 1984 1957-11-27 41.250000 41.250000 41.250000 41.250000 3330000 1985 1957-11-29 41.720001 41.720001 41.720001 41.720001 2740000 1986 1957-12-02 41.360001 41.360001 41.360001 41.360001 2430000 1987 1957-12-03 41.369999 41.369999 41.369999 41.369999 2060000 1988 1957-12-04 41.540001 41.540001 41.540001 41.540001 2220000 1989 1957-12-05 41.520000 41.520000 41.520000 41.520000 2020000 1990 1957-12-06 41.310001 41.310001 41.310001 41.310001 2350000 1991 1957-12-09 40.919998 40.919998 40.919998 40.919998 2230000 1992 1957-12-10 40.560001 40.560001 40.560001 40.560001 2360000 1993 1957-12-11 40.509998 40.509998 40.509998 40.509998 2240000 1994 1957-12-12 40.549999 40.549999 40.549999 40.549999 2330000 1995 1957-12-13 40.730000 40.730000 40.730000 40.730000 2310000 1996 1957-12-16 40.119999 40.119999 40.119999 40.119999 2350000 1997 1957-12-17 39.419998 39.419998 39.419998 39.419998 2820000 1998 1957-12-18 39.380001 39.380001 39.380001 39.380001 2750000 1999 1957-12-19 39.799999 39.799999 39.799999 39.799999 2740000 2000 1957-12-20 39.480000 39.480000 39.480000 39.480000 2500000 2001 1957-12-23 39.480000 39.480000 39.480000 39.480000 2790000 2002 1957-12-24 39.520000 39.520000 39.520000 39.520000 2220000 2003 1957-12-26 39.919998 39.919998 39.919998 39.919998 2280000 2004 1957-12-27 39.779999 39.779999 39.779999 39.779999 2620000 2005 1957-12-30 39.580002 39.580002 39.580002 39.580002 3750000 2006 1957-12-31 39.990002 39.990002 39.990002 39.990002 5070000 2007 1958-01-02 40.330002 40.330002 40.330002 40.330002 1800000 2008 1958-01-03 40.869999 40.869999 40.869999 40.869999 2440000 2009 1958-01-06 40.680000 40.680000 40.680000 40.680000 2500000 2010 1958-01-07 41.000000 41.000000 41.000000 41.000000 2220000 2011 1958-01-08 40.990002 40.990002 40.990002 40.990002 2230000 2012 1958-01-09 40.750000 40.750000 40.750000 40.750000 2180000 2013 1958-01-10 40.369999 40.369999 40.369999 40.369999 2010000 2014 1958-01-13 40.490002 40.490002 40.490002 40.490002 1860000 2015 1958-01-14 40.669998 40.669998 40.669998 40.669998 2010000 2016 1958-01-15 40.990002 40.990002 40.990002 40.990002 2080000 2017 1958-01-16 41.060001 41.060001 41.060001 41.060001 3950000 2018 1958-01-17 41.099998 41.099998 41.099998 41.099998 2200000 2019 1958-01-20 41.349998 41.349998 41.349998 41.349998 2310000 2020 1958-01-21 41.299999 41.299999 41.299999 41.299999 2160000 2021 1958-01-22 41.200001 41.200001 41.200001 41.200001 2390000 2022 1958-01-23 41.360001 41.360001 41.360001 41.360001 1910000 2023 1958-01-24 41.709999 41.709999 41.709999 41.709999 2830000 2024 1958-01-27 41.590000 41.590000 41.590000 41.590000 2320000 2025 1958-01-28 41.630001 41.630001 41.630001 41.630001 2030000 2026 1958-01-29 41.880001 41.880001 41.880001 41.880001 2220000 2027 1958-01-30 41.680000 41.680000 41.680000 41.680000 2150000 2028 1958-01-31 41.700001 41.700001 41.700001 41.700001 2030000 2029 1958-02-03 42.040001 42.040001 42.040001 42.040001 2490000 2030 1958-02-04 42.459999 42.459999 42.459999 42.459999 2970000 2031 1958-02-05 42.189999 42.189999 42.189999 42.189999 2480000 2032 1958-02-06 42.099998 42.099998 42.099998 42.099998 2210000 2033 1958-02-07 41.730000 41.730000 41.730000 41.730000 2220000 2034 1958-02-10 41.480000 41.480000 41.480000 41.480000 1900000 2035 1958-02-11 41.110001 41.110001 41.110001 41.110001 2110000 2036 1958-02-12 40.930000 40.930000 40.930000 40.930000 2030000 2037 1958-02-13 40.939999 40.939999 40.939999 40.939999 1880000 2038 1958-02-14 41.330002 41.330002 41.330002 41.330002 2070000 2039 1958-02-17 41.110001 41.110001 41.110001 41.110001 1700000 2040 1958-02-18 41.169998 41.169998 41.169998 41.169998 1680000 2041 1958-02-19 41.150002 41.150002 41.150002 41.150002 2070000 2042 1958-02-20 40.910000 40.910000 40.910000 40.910000 2060000 2043 1958-02-21 40.880001 40.880001 40.880001 40.880001 1700000 2044 1958-02-24 40.650002 40.650002 40.650002 40.650002 1570000 2045 1958-02-25 40.610001 40.610001 40.610001 40.610001 1920000 2046 1958-02-26 40.919998 40.919998 40.919998 40.919998 1880000 2047 1958-02-27 40.680000 40.680000 40.680000 40.680000 1670000 2048 1958-02-28 40.840000 40.840000 40.840000 40.840000 1580000 2049 1958-03-03 41.130001 41.130001 41.130001 41.130001 1810000 2050 1958-03-04 41.349998 41.349998 41.349998 41.349998 2010000 2051 1958-03-05 41.470001 41.470001 41.470001 41.470001 2020000 2052 1958-03-06 42.000000 42.000000 42.000000 42.000000 2470000 2053 1958-03-07 42.070000 42.070000 42.070000 42.070000 2130000 2054 1958-03-10 42.209999 42.209999 42.209999 42.209999 1980000 2055 1958-03-11 42.509998 42.509998 42.509998 42.509998 2640000 2056 1958-03-12 42.410000 42.410000 42.410000 42.410000 2420000 2057 1958-03-13 42.459999 42.459999 42.459999 42.459999 2830000 2058 1958-03-14 42.330002 42.330002 42.330002 42.330002 2150000 2059 1958-03-17 42.040001 42.040001 42.040001 42.040001 2130000 2060 1958-03-18 41.889999 41.889999 41.889999 41.889999 2070000 2061 1958-03-19 42.090000 42.090000 42.090000 42.090000 2410000 2062 1958-03-20 42.110001 42.110001 42.110001 42.110001 2280000 2063 1958-03-21 42.419998 42.419998 42.419998 42.419998 2430000 2064 1958-03-24 42.580002 42.580002 42.580002 42.580002 2580000 2065 1958-03-25 42.439999 42.439999 42.439999 42.439999 2210000 2066 1958-03-26 42.299999 42.299999 42.299999 42.299999 1990000 2067 1958-03-27 42.169998 42.169998 42.169998 42.169998 2140000 2068 1958-03-28 42.200001 42.200001 42.200001 42.200001 1930000 2069 1958-03-31 42.099998 42.099998 42.099998 42.099998 2050000 2070 1958-04-01 41.930000 41.930000 41.930000 41.930000 2070000 2071 1958-04-02 41.599998 41.599998 41.599998 41.599998 2390000 2072 1958-04-03 41.480000 41.480000 41.480000 41.480000 2130000 2073 1958-04-07 41.330002 41.330002 41.330002 41.330002 2090000 2074 1958-04-08 41.430000 41.430000 41.430000 41.430000 2190000 2075 1958-04-09 41.650002 41.650002 41.650002 41.650002 2040000 2076 1958-04-10 41.700001 41.700001 41.700001 41.700001 2000000 2077 1958-04-11 41.740002 41.740002 41.740002 41.740002 2060000 2078 1958-04-14 42.000000 42.000000 42.000000 42.000000 2180000 2079 1958-04-15 42.430000 42.430000 42.430000 42.430000 2590000 2080 1958-04-16 42.099998 42.099998 42.099998 42.099998 2240000 2081 1958-04-17 42.250000 42.250000 42.250000 42.250000 2500000 2082 1958-04-18 42.709999 42.709999 42.709999 42.709999 2700000 2083 1958-04-21 42.930000 42.930000 42.930000 42.930000 2550000 2084 1958-04-22 42.799999 42.799999 42.799999 42.799999 2440000 2085 1958-04-23 42.799999 42.799999 42.799999 42.799999 2720000 2086 1958-04-24 43.139999 43.139999 43.139999 43.139999 2870000 2087 1958-04-25 43.360001 43.360001 43.360001 43.360001 3020000 2088 1958-04-28 43.220001 43.220001 43.220001 43.220001 2400000 2089 1958-04-29 43.000000 43.000000 43.000000 43.000000 2190000 2090 1958-04-30 43.439999 43.439999 43.439999 43.439999 2900000 2091 1958-05-01 43.540001 43.540001 43.540001 43.540001 2630000 2092 1958-05-02 43.689999 43.689999 43.689999 43.689999 2290000 2093 1958-05-05 43.790001 43.790001 43.790001 43.790001 2670000 2094 1958-05-06 44.009998 44.009998 44.009998 44.009998 3110000 2095 1958-05-07 43.930000 43.930000 43.930000 43.930000 2770000 2096 1958-05-08 43.990002 43.990002 43.990002 43.990002 2790000 2097 1958-05-09 44.090000 44.090000 44.090000 44.090000 2760000 2098 1958-05-12 43.750000 43.750000 43.750000 43.750000 2780000 2099 1958-05-13 43.619999 43.619999 43.619999 43.619999 2940000 2100 1958-05-14 43.119999 43.119999 43.119999 43.119999 3060000 2101 1958-05-15 43.340000 43.340000 43.340000 43.340000 2470000 2102 1958-05-16 43.360001 43.360001 43.360001 43.360001 2030000 2103 1958-05-19 43.240002 43.240002 43.240002 43.240002 1910000 2104 1958-05-20 43.610001 43.610001 43.610001 43.610001 2500000 2105 1958-05-21 43.549999 43.549999 43.549999 43.549999 2580000 2106 1958-05-22 43.779999 43.779999 43.779999 43.779999 2950000 2107 1958-05-23 43.869999 43.869999 43.869999 43.869999 2570000 2108 1958-05-26 43.849998 43.849998 43.849998 43.849998 2500000 2109 1958-05-27 43.790001 43.790001 43.790001 43.790001 2180000 2110 1958-05-28 43.849998 43.849998 43.849998 43.849998 2260000 2111 1958-05-29 44.090000 44.090000 44.090000 44.090000 2350000 2112 1958-06-02 44.310001 44.310001 44.310001 44.310001 2770000 2113 1958-06-03 44.459999 44.459999 44.459999 44.459999 2780000 2114 1958-06-04 44.500000 44.500000 44.500000 44.500000 2690000 2115 1958-06-05 44.549999 44.549999 44.549999 44.549999 2600000 2116 1958-06-06 44.639999 44.639999 44.639999 44.639999 2680000 2117 1958-06-09 44.570000 44.570000 44.570000 44.570000 2380000 2118 1958-06-10 44.480000 44.480000 44.480000 44.480000 2390000 2119 1958-06-11 44.490002 44.490002 44.490002 44.490002 2570000 2120 1958-06-12 44.750000 44.750000 44.750000 44.750000 2760000 2121 1958-06-13 45.020000 45.020000 45.020000 45.020000 3100000 2122 1958-06-16 45.180000 45.180000 45.180000 45.180000 2870000 2123 1958-06-17 44.939999 44.939999 44.939999 44.939999 2950000 2124 1958-06-18 45.340000 45.340000 45.340000 45.340000 2640000 2125 1958-06-19 44.610001 44.610001 44.610001 44.610001 2690000 2126 1958-06-20 44.849998 44.849998 44.849998 44.849998 2590000 2127 1958-06-23 44.689999 44.689999 44.689999 44.689999 2340000 2128 1958-06-24 44.520000 44.520000 44.520000 44.520000 2560000 2129 1958-06-25 44.630001 44.630001 44.630001 44.630001 2720000 2130 1958-06-26 44.840000 44.840000 44.840000 44.840000 2910000 2131 1958-06-27 44.900002 44.900002 44.900002 44.900002 2800000 2132 1958-06-30 45.240002 45.240002 45.240002 45.240002 2820000 2133 1958-07-01 45.279999 45.279999 45.279999 45.279999 2600000 2134 1958-07-02 45.320000 45.320000 45.320000 45.320000 2370000 2135 1958-07-03 45.470001 45.470001 45.470001 45.470001 2630000 2136 1958-07-07 45.619999 45.619999 45.619999 45.619999 2510000 2137 1958-07-08 45.400002 45.400002 45.400002 45.400002 2430000 2138 1958-07-09 45.250000 45.250000 45.250000 45.250000 2630000 2139 1958-07-10 45.419998 45.419998 45.419998 45.419998 2510000 2140 1958-07-11 45.720001 45.720001 45.720001 45.720001 2400000 2141 1958-07-14 45.139999 45.139999 45.139999 45.139999 2540000 2142 1958-07-15 45.110001 45.110001 45.110001 45.110001 3090000 2143 1958-07-16 45.250000 45.250000 45.250000 45.250000 3240000 2144 1958-07-17 45.549999 45.549999 45.549999 45.549999 3180000 2145 1958-07-18 45.770000 45.770000 45.770000 45.770000 3350000 2146 1958-07-21 46.330002 46.330002 46.330002 46.330002 3440000 2147 1958-07-22 46.410000 46.410000 46.410000 46.410000 3420000 2148 1958-07-23 46.400002 46.400002 46.400002 46.400002 3550000 2149 1958-07-24 46.650002 46.650002 46.650002 46.650002 3740000 2150 1958-07-25 46.970001 46.970001 46.970001 46.970001 4430000 2151 1958-07-28 47.150002 47.150002 47.150002 47.150002 3940000 2152 1958-07-29 46.959999 46.959999 46.959999 46.959999 3310000 2153 1958-07-30 47.090000 47.090000 47.090000 47.090000 3680000 2154 1958-07-31 47.189999 47.189999 47.189999 47.189999 4440000 2155 1958-08-01 47.490002 47.490002 47.490002 47.490002 3380000 2156 1958-08-04 47.939999 47.939999 47.939999 47.939999 4000000 2157 1958-08-05 47.750000 47.750000 47.750000 47.750000 4210000 2158 1958-08-06 47.459999 47.459999 47.459999 47.459999 3440000 2159 1958-08-07 47.770000 47.770000 47.770000 47.770000 3200000 2160 1958-08-08 48.049999 48.049999 48.049999 48.049999 3650000 2161 1958-08-11 48.160000 48.160000 48.160000 48.160000 2870000 2162 1958-08-12 47.730000 47.730000 47.730000 47.730000 2600000 2163 1958-08-13 47.810001 47.810001 47.810001 47.810001 2790000 2164 1958-08-14 47.910000 47.910000 47.910000 47.910000 3370000 2165 1958-08-15 47.500000 47.500000 47.500000 47.500000 2960000 2166 1958-08-18 47.220001 47.220001 47.220001 47.220001 2390000 2167 1958-08-19 47.299999 47.299999 47.299999 47.299999 2250000 2168 1958-08-20 47.320000 47.320000 47.320000 47.320000 2460000 2169 1958-08-21 47.630001 47.630001 47.630001 47.630001 2500000 2170 1958-08-22 47.730000 47.730000 47.730000 47.730000 2660000 2171 1958-08-25 47.740002 47.740002 47.740002 47.740002 2610000 2172 1958-08-26 47.900002 47.900002 47.900002 47.900002 2910000 2173 1958-08-27 47.910000 47.910000 47.910000 47.910000 3250000 2174 1958-08-28 47.660000 47.660000 47.660000 47.660000 2540000 2175 1958-08-29 47.750000 47.750000 47.750000 47.750000 2260000 2176 1958-09-02 48.000000 48.000000 48.000000 48.000000 2930000 2177 1958-09-03 48.180000 48.180000 48.180000 48.180000 3240000 2178 1958-09-04 48.099998 48.099998 48.099998 48.099998 3100000 2179 1958-09-05 47.970001 47.970001 47.970001 47.970001 2520000 2180 1958-09-08 48.130001 48.130001 48.130001 48.130001 3030000 2181 1958-09-09 48.459999 48.459999 48.459999 48.459999 3480000 2182 1958-09-10 48.310001 48.310001 48.310001 48.310001 2820000 2183 1958-09-11 48.639999 48.639999 48.639999 48.639999 3300000 2184 1958-09-12 48.529999 48.529999 48.529999 48.529999 3100000 2185 1958-09-15 48.959999 48.959999 48.959999 48.959999 3040000 2186 1958-09-16 49.349998 49.349998 49.349998 49.349998 3940000 2187 1958-09-17 49.349998 49.349998 49.349998 49.349998 3790000 2188 1958-09-18 49.380001 49.380001 49.380001 49.380001 3460000 2189 1958-09-19 49.400002 49.400002 49.400002 49.400002 3880000 2190 1958-09-22 49.200001 49.200001 49.200001 49.200001 3490000 2191 1958-09-23 49.560001 49.560001 49.560001 49.560001 3950000 2192 1958-09-24 49.779999 49.779999 49.779999 49.779999 3120000 2193 1958-09-25 49.570000 49.570000 49.570000 49.570000 4490000 2194 1958-09-26 49.660000 49.660000 49.660000 49.660000 3420000 2195 1958-09-29 49.869999 49.869999 49.869999 49.869999 3680000 2196 1958-09-30 50.060001 50.060001 50.060001 50.060001 4160000 2197 1958-10-01 49.980000 49.980000 49.980000 49.980000 3780000 2198 1958-10-02 50.169998 50.169998 50.169998 50.169998 3750000 2199 1958-10-03 50.369999 50.369999 50.369999 50.369999 3830000 2200 1958-10-06 51.070000 51.070000 51.070000 51.070000 3570000 2201 1958-10-07 51.070000 51.070000 51.070000 51.070000 3570000 2202 1958-10-08 51.060001 51.060001 51.060001 51.060001 3680000 2203 1958-10-09 51.049999 51.049999 51.049999 51.049999 3670000 2204 1958-10-10 51.389999 51.389999 51.389999 51.389999 4610000 2205 1958-10-13 51.619999 51.619999 51.619999 51.619999 4550000 2206 1958-10-14 51.259998 51.259998 51.259998 51.259998 5110000 2207 1958-10-15 50.580002 50.580002 50.580002 50.580002 4810000 2208 1958-10-16 50.939999 50.939999 50.939999 50.939999 4560000 2209 1958-10-17 51.459999 51.459999 51.459999 51.459999 5360000 2210 1958-10-20 51.270000 51.270000 51.270000 51.270000 4560000 2211 1958-10-21 51.270000 51.270000 51.270000 51.270000 4010000 2212 1958-10-22 51.070000 51.070000 51.070000 51.070000 3500000 2213 1958-10-23 50.970001 50.970001 50.970001 50.970001 3610000 2214 1958-10-24 50.810001 50.810001 50.810001 50.810001 3770000 2215 1958-10-27 50.419998 50.419998 50.419998 50.419998 3980000 2216 1958-10-28 50.580002 50.580002 50.580002 50.580002 3670000 2217 1958-10-29 51.070000 51.070000 51.070000 51.070000 4790000 2218 1958-10-30 51.270000 51.270000 51.270000 51.270000 4360000 2219 1958-10-31 51.330002 51.330002 51.330002 51.330002 3920000 2220 1958-11-03 51.560001 51.560001 51.560001 51.560001 3240000 2221 1958-11-05 52.029999 52.029999 52.029999 52.029999 4080000 2222 1958-11-06 52.450001 52.450001 52.450001 52.450001 4890000 2223 1958-11-07 52.259998 52.259998 52.259998 52.259998 3700000 2224 1958-11-10 52.570000 52.570000 52.570000 52.570000 3730000 2225 1958-11-11 52.980000 52.980000 52.980000 52.980000 4040000 2226 1958-11-12 53.049999 53.049999 53.049999 53.049999 4440000 2227 1958-11-13 52.830002 52.830002 52.830002 52.830002 4200000 2228 1958-11-14 53.090000 53.090000 53.090000 53.090000 4390000 2229 1958-11-17 53.240002 53.240002 53.240002 53.240002 4540000 2230 1958-11-18 53.130001 53.130001 53.130001 53.130001 3820000 2231 1958-11-19 53.200001 53.200001 53.200001 53.200001 4090000 2232 1958-11-20 53.209999 53.209999 53.209999 53.209999 4320000 2233 1958-11-21 52.700001 52.700001 52.700001 52.700001 3950000 2234 1958-11-24 52.029999 52.029999 52.029999 52.029999 4770000 2235 1958-11-25 51.020000 51.020000 51.020000 51.020000 3940000 2236 1958-11-26 51.900002 51.900002 51.900002 51.900002 4090000 2237 1958-11-28 52.480000 52.480000 52.480000 52.480000 4120000 2238 1958-12-01 52.689999 52.689999 52.689999 52.689999 3800000 2239 1958-12-02 52.459999 52.459999 52.459999 52.459999 3320000 2240 1958-12-03 52.529999 52.529999 52.529999 52.529999 3460000 2241 1958-12-04 52.549999 52.549999 52.549999 52.549999 3630000 2242 1958-12-05 52.459999 52.459999 52.459999 52.459999 3360000 2243 1958-12-08 52.459999 52.459999 52.459999 52.459999 3590000 2244 1958-12-09 52.820000 52.820000 52.820000 52.820000 3790000 2245 1958-12-10 53.459999 53.459999 53.459999 53.459999 4340000 2246 1958-12-11 53.349998 53.349998 53.349998 53.349998 4250000 2247 1958-12-12 53.220001 53.220001 53.220001 53.220001 3140000 2248 1958-12-15 53.369999 53.369999 53.369999 53.369999 3340000 2249 1958-12-16 53.570000 53.570000 53.570000 53.570000 3970000 2250 1958-12-17 53.919998 53.919998 53.919998 53.919998 3900000 2251 1958-12-18 54.150002 54.150002 54.150002 54.150002 3900000 2252 1958-12-19 54.070000 54.070000 54.070000 54.070000 3540000 2253 1958-12-22 53.709999 53.709999 53.709999 53.709999 3030000 2254 1958-12-23 53.419998 53.419998 53.419998 53.419998 2870000 2255 1958-12-24 54.110001 54.110001 54.110001 54.110001 3050000 2256 1958-12-29 54.740002 54.740002 54.740002 54.740002 3790000 2257 1958-12-30 54.930000 54.930000 54.930000 54.930000 3900000 2258 1958-12-31 55.209999 55.209999 55.209999 55.209999 3970000 2259 1959-01-02 55.439999 55.439999 55.439999 55.439999 3380000 2260 1959-01-05 55.660000 55.660000 55.660000 55.660000 4210000 2261 1959-01-06 55.590000 55.590000 55.590000 55.590000 3690000 2262 1959-01-07 54.889999 54.889999 54.889999 54.889999 4140000 2263 1959-01-08 55.400002 55.400002 55.400002 55.400002 4030000 2264 1959-01-09 55.770000 55.770000 55.770000 55.770000 4760000 2265 1959-01-12 55.779999 55.779999 55.779999 55.779999 4320000 2266 1959-01-13 55.470001 55.470001 55.470001 55.470001 3790000 2267 1959-01-14 55.619999 55.619999 55.619999 55.619999 4090000 2268 1959-01-15 55.830002 55.830002 55.830002 55.830002 4500000 2269 1959-01-16 55.810001 55.810001 55.810001 55.810001 4300000 2270 1959-01-19 55.680000 55.680000 55.680000 55.680000 3840000 2271 1959-01-20 55.720001 55.720001 55.720001 55.720001 3680000 2272 1959-01-21 56.040001 56.040001 56.040001 56.040001 3940000 2273 1959-01-22 55.970001 55.970001 55.970001 55.970001 4250000 2274 1959-01-23 56.000000 56.000000 56.000000 56.000000 3600000 2275 1959-01-26 55.770000 55.770000 55.770000 55.770000 3980000 2276 1959-01-27 55.779999 55.779999 55.779999 55.779999 3480000 2277 1959-01-28 55.160000 55.160000 55.160000 55.160000 4190000 2278 1959-01-29 55.200001 55.200001 55.200001 55.200001 3470000 2279 1959-01-30 55.450001 55.450001 55.450001 55.450001 3600000 2280 1959-02-02 55.209999 55.209999 55.209999 55.209999 3610000 2281 1959-02-03 55.279999 55.279999 55.279999 55.279999 3220000 2282 1959-02-04 55.060001 55.060001 55.060001 55.060001 3170000 2283 1959-02-05 54.810001 54.810001 54.810001 54.810001 3140000 2284 1959-02-06 54.369999 54.369999 54.369999 54.369999 3010000 2285 1959-02-09 53.580002 53.580002 53.580002 53.580002 3130000 2286 1959-02-10 54.320000 54.320000 54.320000 54.320000 2960000 2287 1959-02-11 54.349998 54.349998 54.349998 54.349998 3000000 2288 1959-02-12 54.000000 54.000000 54.000000 54.000000 2630000 2289 1959-02-13 54.419998 54.419998 54.419998 54.419998 3070000 2290 1959-02-16 54.500000 54.500000 54.500000 54.500000 3480000 2291 1959-02-17 54.290001 54.290001 54.290001 54.290001 3190000 2292 1959-02-18 54.299999 54.299999 54.299999 54.299999 3480000 2293 1959-02-19 55.500000 55.500000 55.500000 55.500000 4160000 2294 1959-02-20 55.520000 55.520000 55.520000 55.520000 4190000 2295 1959-02-24 55.480000 55.480000 55.480000 55.480000 4340000 2296 1959-02-25 55.240002 55.240002 55.240002 55.240002 3780000 2297 1959-02-26 55.340000 55.340000 55.340000 55.340000 3930000 2298 1959-02-27 55.410000 55.410000 55.410000 55.410000 4300000 2299 1959-03-02 55.730000 55.730000 55.730000 55.730000 4210000 2300 1959-03-03 56.250000 56.250000 56.250000 56.250000 4790000 2301 1959-03-04 56.349998 56.349998 56.349998 56.349998 4150000 2302 1959-03-05 56.430000 56.430000 56.430000 56.430000 3930000 2303 1959-03-06 56.209999 56.209999 56.209999 56.209999 3930000 2304 1959-03-09 56.150002 56.150002 56.150002 56.150002 3530000 2305 1959-03-10 56.310001 56.310001 56.310001 56.310001 3920000 2306 1959-03-11 56.349998 56.349998 56.349998 56.349998 4160000 2307 1959-03-12 56.599998 56.599998 56.599998 56.599998 4690000 2308 1959-03-13 56.669998 56.669998 56.669998 56.669998 4880000 2309 1959-03-16 56.060001 56.060001 56.060001 56.060001 4420000 2310 1959-03-17 56.520000 56.520000 56.520000 56.520000 4730000 2311 1959-03-18 56.389999 56.389999 56.389999 56.389999 4530000 2312 1959-03-19 56.340000 56.340000 56.340000 56.340000 4150000 2313 1959-03-20 56.389999 56.389999 56.389999 56.389999 3770000 2314 1959-03-23 55.869999 55.869999 55.869999 55.869999 3700000 2315 1959-03-24 55.959999 55.959999 55.959999 55.959999 3000000 2316 1959-03-25 55.880001 55.880001 55.880001 55.880001 3280000 2317 1959-03-26 55.759998 55.759998 55.759998 55.759998 2900000 2318 1959-03-30 55.450001 55.450001 55.450001 55.450001 2940000 2319 1959-03-31 55.439999 55.439999 55.439999 55.439999 2820000 2320 1959-04-01 55.689999 55.689999 55.689999 55.689999 2980000 2321 1959-04-02 56.000000 56.000000 56.000000 56.000000 3220000 2322 1959-04-03 56.439999 56.439999 56.439999 56.439999 3680000 2323 1959-04-06 56.599998 56.599998 56.599998 56.599998 3510000 2324 1959-04-07 56.480000 56.480000 56.480000 56.480000 3020000 2325 1959-04-08 56.209999 56.209999 56.209999 56.209999 3260000 2326 1959-04-09 56.169998 56.169998 56.169998 56.169998 2830000 2327 1959-04-10 56.220001 56.220001 56.220001 56.220001 3000000 2328 1959-04-13 56.430000 56.430000 56.430000 56.430000 3140000 2329 1959-04-14 56.709999 56.709999 56.709999 56.709999 3320000 2330 1959-04-15 56.959999 56.959999 56.959999 56.959999 3680000 2331 1959-04-16 57.430000 57.430000 57.430000 57.430000 3790000 2332 1959-04-17 57.919998 57.919998 57.919998 57.919998 3870000 2333 1959-04-20 58.169998 58.169998 58.169998 58.169998 3610000 2334 1959-04-21 58.110001 58.110001 58.110001 58.110001 3650000 2335 1959-04-22 57.730000 57.730000 57.730000 57.730000 3430000 2336 1959-04-23 57.599998 57.599998 57.599998 57.599998 3310000 2337 1959-04-24 57.959999 57.959999 57.959999 57.959999 3790000 2338 1959-04-27 58.139999 58.139999 58.139999 58.139999 3850000 2339 1959-04-28 57.919998 57.919998 57.919998 57.919998 3920000 2340 1959-04-29 57.689999 57.689999 57.689999 57.689999 3470000 2341 1959-04-30 57.590000 57.590000 57.590000 57.590000 3510000 2342 1959-05-01 57.650002 57.650002 57.650002 57.650002 3020000 2343 1959-05-04 57.650002 57.650002 57.650002 57.650002 3060000 2344 1959-05-05 57.750000 57.750000 57.750000 57.750000 3360000 2345 1959-05-06 57.610001 57.610001 57.610001 57.610001 4110000 2346 1959-05-07 56.880001 56.880001 56.880001 56.880001 4530000 2347 1959-05-08 57.320000 57.320000 57.320000 57.320000 3930000 2348 1959-05-11 57.959999 57.959999 57.959999 57.959999 3860000 2349 1959-05-12 57.959999 57.959999 57.959999 57.959999 3550000 2350 1959-05-13 57.970001 57.970001 57.970001 57.970001 3540000 2351 1959-05-14 58.369999 58.369999 58.369999 58.369999 3660000 2352 1959-05-15 58.160000 58.160000 58.160000 58.160000 3510000 2353 1959-05-18 58.150002 58.150002 58.150002 58.150002 2970000 2354 1959-05-19 58.320000 58.320000 58.320000 58.320000 3170000 2355 1959-05-20 58.090000 58.090000 58.090000 58.090000 3550000 2356 1959-05-21 58.139999 58.139999 58.139999 58.139999 3230000 2357 1959-05-22 58.330002 58.330002 58.330002 58.330002 3030000 2358 1959-05-25 58.180000 58.180000 58.180000 58.180000 3260000 2359 1959-05-26 58.090000 58.090000 58.090000 58.090000 2910000 2360 1959-05-27 58.189999 58.189999 58.189999 58.189999 2940000 2361 1959-05-28 58.389999 58.389999 58.389999 58.389999 2970000 2362 1959-05-29 58.680000 58.680000 58.680000 58.680000 2790000 2363 1959-06-01 58.630001 58.630001 58.630001 58.630001 2730000 2364 1959-06-02 58.230000 58.230000 58.230000 58.230000 3120000 2365 1959-06-03 58.250000 58.250000 58.250000 58.250000 2910000 2366 1959-06-04 57.630001 57.630001 57.630001 57.630001 3210000 2367 1959-06-05 57.509998 57.509998 57.509998 57.509998 2800000 2368 1959-06-08 56.759998 56.759998 56.759998 56.759998 2970000 2369 1959-06-09 56.360001 56.360001 56.360001 56.360001 3490000 2370 1959-06-10 57.189999 57.189999 57.189999 57.189999 3310000 2371 1959-06-11 57.250000 57.250000 57.250000 57.250000 3120000 2372 1959-06-12 57.290001 57.290001 57.290001 57.290001 2580000 2373 1959-06-15 56.990002 56.990002 56.990002 56.990002 2410000 2374 1959-06-16 56.560001 56.560001 56.560001 56.560001 2440000 2375 1959-06-17 57.090000 57.090000 57.090000 57.090000 2850000 2376 1959-06-18 57.049999 57.049999 57.049999 57.049999 3150000 2377 1959-06-19 57.130001 57.130001 57.130001 57.130001 2260000 2378 1959-06-22 57.130001 57.130001 57.130001 57.130001 2630000 2379 1959-06-23 57.119999 57.119999 57.119999 57.119999 2600000 2380 1959-06-24 57.410000 57.410000 57.410000 57.410000 3180000 2381 1959-06-25 57.730000 57.730000 57.730000 57.730000 3250000 2382 1959-06-26 57.980000 57.980000 57.980000 57.980000 3100000 2383 1959-06-29 58.369999 58.369999 58.369999 58.369999 3000000 2384 1959-06-30 58.470001 58.470001 58.470001 58.470001 3200000 2385 1959-07-01 58.970001 58.970001 58.970001 58.970001 3150000 2386 1959-07-02 59.279999 59.279999 59.279999 59.279999 3610000 2387 1959-07-06 59.650002 59.650002 59.650002 59.650002 3720000 2388 1959-07-07 60.009998 60.009998 60.009998 60.009998 3840000 2389 1959-07-08 60.029999 60.029999 60.029999 60.029999 4010000 2390 1959-07-09 59.970001 59.970001 59.970001 59.970001 3560000 2391 1959-07-10 59.910000 59.910000 59.910000 59.910000 3600000 2392 1959-07-13 59.410000 59.410000 59.410000 59.410000 3360000 2393 1959-07-14 59.549999 59.549999 59.549999 59.549999 3230000 2394 1959-07-15 59.590000 59.590000 59.590000 59.590000 3280000 2395 1959-07-16 59.410000 59.410000 59.410000 59.410000 3170000 2396 1959-07-17 59.189999 59.189999 59.189999 59.189999 2510000 2397 1959-07-20 58.910000 58.910000 58.910000 58.910000 2500000 2398 1959-07-21 59.410000 59.410000 59.410000 59.410000 2950000 2399 1959-07-22 59.610001 59.610001 59.610001 59.610001 3310000 2400 1959-07-23 59.669998 59.669998 59.669998 59.669998 3310000 2401 1959-07-24 59.650002 59.650002 59.650002 59.650002 2720000 2402 1959-07-27 60.020000 60.020000 60.020000 60.020000 2910000 2403 1959-07-28 60.320000 60.320000 60.320000 60.320000 3190000 2404 1959-07-29 60.619999 60.619999 60.619999 60.619999 3460000 2405 1959-07-30 60.500000 60.500000 60.500000 60.500000 3240000 2406 1959-07-31 60.509998 60.509998 60.509998 60.509998 2270000 2407 1959-08-03 60.709999 60.709999 60.709999 60.709999 2410000 2408 1959-08-04 60.610001 60.610001 60.610001 60.610001 2530000 2409 1959-08-05 60.299999 60.299999 60.299999 60.299999 2630000 2410 1959-08-06 60.240002 60.240002 60.240002 60.240002 2610000 2411 1959-08-07 59.869999 59.869999 59.869999 59.869999 2580000 2412 1959-08-10 58.619999 58.619999 58.619999 58.619999 4190000 2413 1959-08-11 59.389999 59.389999 59.389999 59.389999 2980000 2414 1959-08-12 59.250000 59.250000 59.250000 59.250000 2700000 2415 1959-08-13 59.150002 59.150002 59.150002 59.150002 2020000 2416 1959-08-14 59.290001 59.290001 59.290001 59.290001 1990000 2417 1959-08-17 59.169998 59.169998 59.169998 59.169998 1980000 2418 1959-08-18 58.619999 58.619999 58.619999 58.619999 2280000 2419 1959-08-19 58.270000 58.270000 58.270000 58.270000 3050000 2420 1959-08-20 59.139999 59.139999 59.139999 59.139999 2450000 2421 1959-08-21 59.080002 59.080002 59.080002 59.080002 2000000 2422 1959-08-24 58.869999 58.869999 58.869999 58.869999 1860000 2423 1959-08-25 58.990002 58.990002 58.990002 58.990002 1960000 2424 1959-08-26 59.070000 59.070000 59.070000 59.070000 2210000 2425 1959-08-27 59.580002 59.580002 59.580002 59.580002 2550000 2426 1959-08-28 59.599998 59.599998 59.599998 59.599998 1930000 2427 1959-08-31 59.599998 59.599998 59.599998 59.599998 2140000 2428 1959-09-01 58.869999 58.869999 58.869999 58.869999 2430000 2429 1959-09-02 58.919998 58.919998 58.919998 58.919998 2370000 2430 1959-09-03 58.259998 58.259998 58.259998 58.259998 2330000 2431 1959-09-04 58.540001 58.540001 58.540001 58.540001 2300000 2432 1959-09-08 57.700001 57.700001 57.700001 57.700001 2940000 2433 1959-09-09 57.290001 57.290001 57.290001 57.290001 3030000 2434 1959-09-10 56.990002 56.990002 56.990002 56.990002 2520000 2435 1959-09-11 57.410000 57.410000 57.410000 57.410000 2640000 2436 1959-09-14 56.990002 56.990002 56.990002 56.990002 2590000 2437 1959-09-15 56.680000 56.680000 56.680000 56.680000 2830000 2438 1959-09-16 56.720001 56.720001 56.720001 56.720001 2180000 2439 1959-09-17 56.410000 56.410000 56.410000 56.410000 2090000 2440 1959-09-18 56.189999 56.189999 56.189999 56.189999 2530000 2441 1959-09-21 55.270000 55.270000 55.270000 55.270000 3240000 2442 1959-09-22 55.139999 55.139999 55.139999 55.139999 3000000 2443 1959-09-23 55.820000 55.820000 55.820000 55.820000 3010000 2444 1959-09-24 56.779999 56.779999 56.779999 56.779999 3480000 2445 1959-09-25 56.730000 56.730000 56.730000 56.730000 3280000 2446 1959-09-28 57.150002 57.150002 57.150002 57.150002 2640000 2447 1959-09-29 57.509998 57.509998 57.509998 57.509998 3220000 2448 1959-09-30 56.880001 56.880001 56.880001 56.880001 2850000 2449 1959-10-01 56.939999 56.939999 56.939999 56.939999 2660000 2450 1959-10-02 57.200001 57.200001 57.200001 57.200001 2270000 2451 1959-10-05 57.139999 57.139999 57.139999 57.139999 2100000 2452 1959-10-06 57.090000 57.090000 57.090000 57.090000 2330000 2453 1959-10-07 56.939999 56.939999 56.939999 56.939999 2380000 2454 1959-10-08 56.810001 56.810001 56.810001 56.810001 2510000 2455 1959-10-09 57.000000 57.000000 57.000000 57.000000 2540000 2456 1959-10-12 57.320000 57.320000 57.320000 57.320000 1750000 2457 1959-10-13 57.160000 57.160000 57.160000 57.160000 2530000 2458 1959-10-14 56.709999 56.709999 56.709999 56.709999 2320000 2459 1959-10-15 56.869999 56.869999 56.869999 56.869999 2190000 2460 1959-10-16 57.330002 57.330002 57.330002 57.330002 2760000 2461 1959-10-19 57.009998 57.009998 57.009998 57.009998 2470000 2462 1959-10-20 56.660000 56.660000 56.660000 56.660000 2740000 2463 1959-10-21 56.549999 56.549999 56.549999 56.549999 2730000 2464 1959-10-22 56.000000 56.000000 56.000000 56.000000 3060000 2465 1959-10-23 56.560001 56.560001 56.560001 56.560001 2880000 2466 1959-10-26 56.939999 56.939999 56.939999 56.939999 3580000 2467 1959-10-27 57.419998 57.419998 57.419998 57.419998 4160000 2468 1959-10-28 57.459999 57.459999 57.459999 57.459999 3920000 2469 1959-10-29 57.410000 57.410000 57.410000 57.410000 3890000 2470 1959-10-30 57.520000 57.520000 57.520000 57.520000 3560000 2471 1959-11-02 57.410000 57.410000 57.410000 57.410000 3320000 2472 1959-11-04 57.259998 57.259998 57.259998 57.259998 3940000 2473 1959-11-05 57.320000 57.320000 57.320000 57.320000 3170000 2474 1959-11-06 57.599998 57.599998 57.599998 57.599998 3450000 2475 1959-11-09 57.500000 57.500000 57.500000 57.500000 3700000 2476 1959-11-10 57.480000 57.480000 57.480000 57.480000 3020000 2477 1959-11-11 57.490002 57.490002 57.490002 57.490002 2820000 2478 1959-11-12 57.169998 57.169998 57.169998 57.169998 3600000 2479 1959-11-13 56.849998 56.849998 56.849998 56.849998 3050000 2480 1959-11-16 56.220001 56.220001 56.220001 56.220001 3710000 2481 1959-11-17 56.380001 56.380001 56.380001 56.380001 3570000 2482 1959-11-18 56.990002 56.990002 56.990002 56.990002 3660000 2483 1959-11-19 56.939999 56.939999 56.939999 56.939999 3230000 2484 1959-11-20 56.970001 56.970001 56.970001 56.970001 2960000 2485 1959-11-23 57.080002 57.080002 57.080002 57.080002 3400000 2486 1959-11-24 57.349998 57.349998 57.349998 57.349998 3650000 2487 1959-11-25 57.439999 57.439999 57.439999 57.439999 3550000 2488 1959-11-27 57.700001 57.700001 57.700001 57.700001 3030000 2489 1959-11-30 58.279999 58.279999 58.279999 58.279999 3670000 2490 1959-12-01 58.700001 58.700001 58.700001 58.700001 3990000 2491 1959-12-02 58.599998 58.599998 58.599998 58.599998 3490000 2492 1959-12-03 58.730000 58.730000 58.730000 58.730000 3280000 2493 1959-12-04 58.849998 58.849998 58.849998 58.849998 3590000 2494 1959-12-07 58.959999 58.959999 58.959999 58.959999 3620000 2495 1959-12-08 59.340000 59.340000 59.340000 59.340000 3870000 2496 1959-12-09 58.970001 58.970001 58.970001 58.970001 3430000 2497 1959-12-10 59.020000 59.020000 59.020000 59.020000 3170000 2498 1959-12-11 58.880001 58.880001 58.880001 58.880001 2910000 2499 1959-12-14 59.040001 59.040001 59.040001 59.040001 3100000 2500 1959-12-15 58.900002 58.900002 58.900002 58.900002 3450000 2501 1959-12-16 58.970001 58.970001 58.970001 58.970001 3270000 2502 1959-12-17 58.860001 58.860001 58.860001 58.860001 3040000 2503 1959-12-18 59.139999 59.139999 59.139999 59.139999 3230000 2504 1959-12-21 59.209999 59.209999 59.209999 59.209999 3290000 2505 1959-12-22 59.139999 59.139999 59.139999 59.139999 2930000 2506 1959-12-23 58.959999 58.959999 58.959999 58.959999 2890000 2507 1959-12-24 59.000000 59.000000 59.000000 59.000000 2320000 2508 1959-12-28 58.980000 58.980000 58.980000 58.980000 2830000 2509 1959-12-29 59.299999 59.299999 59.299999 59.299999 3020000 2510 1959-12-30 59.770000 59.770000 59.770000 59.770000 3680000 2511 1959-12-31 59.889999 59.889999 59.889999 59.889999 3810000 2512 1960-01-04 59.910000 59.910000 59.910000 59.910000 3990000 2513 1960-01-05 60.389999 60.389999 60.389999 60.389999 3710000 2514 1960-01-06 60.130001 60.130001 60.130001 60.130001 3730000 2515 1960-01-07 59.689999 59.689999 59.689999 59.689999 3310000 2516 1960-01-08 59.500000 59.500000 59.500000 59.500000 3290000 2517 1960-01-11 58.770000 58.770000 58.770000 58.770000 3470000 2518 1960-01-12 58.410000 58.410000 58.410000 58.410000 3760000 2519 1960-01-13 58.080002 58.080002 58.080002 58.080002 3470000 2520 1960-01-14 58.400002 58.400002 58.400002 58.400002 3560000 2521 1960-01-15 58.380001 58.380001 58.380001 58.380001 3400000 2522 1960-01-18 57.889999 57.889999 57.889999 57.889999 3020000 2523 1960-01-19 57.270000 57.270000 57.270000 57.270000 3100000 2524 1960-01-20 57.070000 57.070000 57.070000 57.070000 2720000 2525 1960-01-21 57.209999 57.209999 57.209999 57.209999 2700000 2526 1960-01-22 57.380001 57.380001 57.380001 57.380001 2690000 2527 1960-01-25 56.779999 56.779999 56.779999 56.779999 2790000 2528 1960-01-26 56.860001 56.860001 56.860001 56.860001 3060000 2529 1960-01-27 56.720001 56.720001 56.720001 56.720001 2460000 2530 1960-01-28 56.130001 56.130001 56.130001 56.130001 2630000 2531 1960-01-29 55.610001 55.610001 55.610001 55.610001 3060000 2532 1960-02-01 55.959999 55.959999 55.959999 55.959999 2820000 2533 1960-02-02 56.820000 56.820000 56.820000 56.820000 3080000 2534 1960-02-03 56.320000 56.320000 56.320000 56.320000 3020000 2535 1960-02-04 56.270000 56.270000 56.270000 56.270000 2600000 2536 1960-02-05 55.980000 55.980000 55.980000 55.980000 2530000 2537 1960-02-08 55.320000 55.320000 55.320000 55.320000 3350000 2538 1960-02-09 55.840000 55.840000 55.840000 55.840000 2860000 2539 1960-02-10 55.490002 55.490002 55.490002 55.490002 2440000 2540 1960-02-11 55.180000 55.180000 55.180000 55.180000 2610000 2541 1960-02-12 55.459999 55.459999 55.459999 55.459999 2230000 2542 1960-02-15 55.169998 55.169998 55.169998 55.169998 2780000 2543 1960-02-16 54.730000 54.730000 54.730000 54.730000 3270000 2544 1960-02-17 55.029999 55.029999 55.029999 55.029999 4210000 2545 1960-02-18 55.799999 55.799999 55.799999 55.799999 3800000 2546 1960-02-19 56.240002 56.240002 56.240002 56.240002 3230000 2547 1960-02-23 55.939999 55.939999 55.939999 55.939999 2960000 2548 1960-02-24 55.740002 55.740002 55.740002 55.740002 2740000 2549 1960-02-25 55.930000 55.930000 55.930000 55.930000 3600000 2550 1960-02-26 56.160000 56.160000 56.160000 56.160000 3380000 2551 1960-02-29 56.119999 56.119999 56.119999 56.119999 2990000 2552 1960-03-01 56.009998 56.009998 56.009998 56.009998 2920000 2553 1960-03-02 55.619999 55.619999 55.619999 55.619999 3110000 2554 1960-03-03 54.779999 54.779999 54.779999 54.779999 3160000 2555 1960-03-04 54.570000 54.570000 54.570000 54.570000 4060000 2556 1960-03-07 54.020000 54.020000 54.020000 54.020000 2900000 2557 1960-03-08 53.470001 53.470001 53.470001 53.470001 3370000 2558 1960-03-09 54.040001 54.040001 54.040001 54.040001 3580000 2559 1960-03-10 53.830002 53.830002 53.830002 53.830002 3350000 2560 1960-03-11 54.240002 54.240002 54.240002 54.240002 2770000 2561 1960-03-14 54.320000 54.320000 54.320000 54.320000 2530000 2562 1960-03-15 54.740002 54.740002 54.740002 54.740002 2690000 2563 1960-03-16 55.040001 55.040001 55.040001 55.040001 2960000 2564 1960-03-17 54.959999 54.959999 54.959999 54.959999 2140000 2565 1960-03-18 55.009998 55.009998 55.009998 55.009998 2620000 2566 1960-03-21 55.070000 55.070000 55.070000 55.070000 2500000 2567 1960-03-22 55.290001 55.290001 55.290001 55.290001 2490000 2568 1960-03-23 55.740002 55.740002 55.740002 55.740002 3020000 2569 1960-03-24 55.980000 55.980000 55.980000 55.980000 2940000 2570 1960-03-25 55.980000 55.980000 55.980000 55.980000 2640000 2571 1960-03-28 55.860001 55.860001 55.860001 55.860001 2500000 2572 1960-03-29 55.779999 55.779999 55.779999 55.779999 2320000 2573 1960-03-30 55.660000 55.660000 55.660000 55.660000 2450000 2574 1960-03-31 55.340000 55.340000 55.340000 55.340000 2690000 2575 1960-04-01 55.430000 55.430000 55.430000 55.430000 2260000 2576 1960-04-04 55.540001 55.540001 55.540001 55.540001 2450000 2577 1960-04-05 55.369999 55.369999 55.369999 55.369999 2840000 2578 1960-04-06 56.509998 56.509998 56.509998 56.509998 3450000 2579 1960-04-07 56.520000 56.520000 56.520000 56.520000 3070000 2580 1960-04-08 56.389999 56.389999 56.389999 56.389999 2820000 2581 1960-04-11 56.169998 56.169998 56.169998 56.169998 2520000 2582 1960-04-12 56.299999 56.299999 56.299999 56.299999 2470000 2583 1960-04-13 56.299999 56.299999 56.299999 56.299999 2730000 2584 1960-04-14 56.430000 56.430000 56.430000 56.430000 2730000 2585 1960-04-18 56.590000 56.590000 56.590000 56.590000 3200000 2586 1960-04-19 56.130001 56.130001 56.130001 56.130001 3080000 2587 1960-04-20 55.439999 55.439999 55.439999 55.439999 3150000 2588 1960-04-21 55.590000 55.590000 55.590000 55.590000 2700000 2589 1960-04-22 55.419998 55.419998 55.419998 55.419998 2850000 2590 1960-04-25 54.860001 54.860001 54.860001 54.860001 2980000 2591 1960-04-26 55.040001 55.040001 55.040001 55.040001 2940000 2592 1960-04-27 55.040001 55.040001 55.040001 55.040001 3020000 2593 1960-04-28 54.560001 54.560001 54.560001 54.560001 3190000 2594 1960-04-29 54.369999 54.369999 54.369999 54.369999 2850000 2595 1960-05-02 54.130001 54.130001 54.130001 54.130001 2930000 2596 1960-05-03 54.830002 54.830002 54.830002 54.830002 2910000 2597 1960-05-04 55.040001 55.040001 55.040001 55.040001 2870000 2598 1960-05-05 54.860001 54.860001 54.860001 54.860001 2670000 2599 1960-05-06 54.750000 54.750000 54.750000 54.750000 2560000 2600 1960-05-09 54.799999 54.799999 54.799999 54.799999 2670000 2601 1960-05-10 54.419998 54.419998 54.419998 54.419998 2870000 2602 1960-05-11 54.570000 54.570000 54.570000 54.570000 2900000 2603 1960-05-12 54.849998 54.849998 54.849998 54.849998 3220000 2604 1960-05-13 55.299999 55.299999 55.299999 55.299999 3750000 2605 1960-05-16 55.250000 55.250000 55.250000 55.250000 3530000 2606 1960-05-17 55.459999 55.459999 55.459999 55.459999 4080000 2607 1960-05-18 55.439999 55.439999 55.439999 55.439999 5240000 2608 1960-05-19 55.680000 55.680000 55.680000 55.680000 3700000 2609 1960-05-20 55.730000 55.730000 55.730000 55.730000 3170000 2610 1960-05-23 55.759998 55.759998 55.759998 55.759998 2530000 2611 1960-05-24 55.700001 55.700001 55.700001 55.700001 3240000 2612 1960-05-25 55.669998 55.669998 55.669998 55.669998 3440000 2613 1960-05-26 55.709999 55.709999 55.709999 55.709999 3720000 2614 1960-05-27 55.740002 55.740002 55.740002 55.740002 3040000 2615 1960-05-31 55.830002 55.830002 55.830002 55.830002 3750000 2616 1960-06-01 55.889999 55.889999 55.889999 55.889999 3770000 2617 1960-06-02 56.130001 56.130001 56.130001 56.130001 3730000 2618 1960-06-03 56.230000 56.230000 56.230000 56.230000 3340000 2619 1960-06-06 56.889999 56.889999 56.889999 56.889999 3220000 2620 1960-06-07 57.430000 57.430000 57.430000 57.430000 3710000 2621 1960-06-08 57.889999 57.889999 57.889999 57.889999 3800000 2622 1960-06-09 58.000000 58.000000 58.000000 58.000000 3820000 2623 1960-06-10 57.970001 57.970001 57.970001 57.970001 2940000 2624 1960-06-13 57.990002 57.990002 57.990002 57.990002 3180000 2625 1960-06-14 57.910000 57.910000 57.910000 57.910000 3430000 2626 1960-06-15 57.570000 57.570000 57.570000 57.570000 3630000 2627 1960-06-16 57.500000 57.500000 57.500000 57.500000 3540000 2628 1960-06-17 57.439999 57.439999 57.439999 57.439999 3920000 2629 1960-06-20 57.160000 57.160000 57.160000 57.160000 3970000 2630 1960-06-21 57.110001 57.110001 57.110001 57.110001 3860000 2631 1960-06-22 57.279999 57.279999 57.279999 57.279999 3600000 2632 1960-06-23 57.590000 57.590000 57.590000 57.590000 3620000 2633 1960-06-24 57.680000 57.680000 57.680000 57.680000 3220000 2634 1960-06-27 57.330002 57.330002 57.330002 57.330002 2960000 2635 1960-06-28 56.939999 56.939999 56.939999 56.939999 3120000 2636 1960-06-29 56.939999 56.939999 56.939999 56.939999 3160000 2637 1960-06-30 56.919998 56.919998 56.919998 56.919998 2940000 2638 1960-07-01 57.060001 57.060001 57.060001 57.060001 2620000 2639 1960-07-05 57.020000 57.020000 57.020000 57.020000 2780000 2640 1960-07-06 56.939999 56.939999 56.939999 56.939999 2970000 2641 1960-07-07 57.240002 57.240002 57.240002 57.240002 3050000 2642 1960-07-08 57.380001 57.380001 57.380001 57.380001 3010000 2643 1960-07-11 56.869999 56.869999 56.869999 56.869999 2920000 2644 1960-07-12 56.250000 56.250000 56.250000 56.250000 2860000 2645 1960-07-13 56.099998 56.099998 56.099998 56.099998 2590000 2646 1960-07-14 56.119999 56.119999 56.119999 56.119999 2480000 2647 1960-07-15 56.049999 56.049999 56.049999 56.049999 2140000 2648 1960-07-18 55.700001 55.700001 55.700001 55.700001 2350000 2649 1960-07-19 55.700001 55.700001 55.700001 55.700001 2490000 2650 1960-07-20 55.610001 55.610001 55.610001 55.610001 2370000 2651 1960-07-21 55.099998 55.099998 55.099998 55.099998 2510000 2652 1960-07-22 54.720001 54.720001 54.720001 54.720001 2850000 2653 1960-07-25 54.180000 54.180000 54.180000 54.180000 2840000 2654 1960-07-26 54.509998 54.509998 54.509998 54.509998 2720000 2655 1960-07-27 54.169998 54.169998 54.169998 54.169998 2560000 2656 1960-07-28 54.570000 54.570000 54.570000 54.570000 3020000 2657 1960-07-29 55.509998 55.509998 55.509998 55.509998 2730000 2658 1960-08-01 55.529999 55.529999 55.529999 55.529999 2440000 2659 1960-08-02 55.040001 55.040001 55.040001 55.040001 2090000 2660 1960-08-03 54.720001 54.720001 54.720001 54.720001 2470000 2661 1960-08-04 54.889999 54.889999 54.889999 54.889999 2840000 2662 1960-08-05 55.439999 55.439999 55.439999 55.439999 3000000 2663 1960-08-08 55.520000 55.520000 55.520000 55.520000 2960000 2664 1960-08-09 55.840000 55.840000 55.840000 55.840000 2700000 2665 1960-08-10 56.070000 56.070000 56.070000 56.070000 2810000 2666 1960-08-11 56.279999 56.279999 56.279999 56.279999 3070000 2667 1960-08-12 56.660000 56.660000 56.660000 56.660000 3160000 2668 1960-08-15 56.610001 56.610001 56.610001 56.610001 2450000 2669 1960-08-16 56.720001 56.720001 56.720001 56.720001 2710000 2670 1960-08-17 56.840000 56.840000 56.840000 56.840000 3090000 2671 1960-08-18 56.810001 56.810001 56.810001 56.810001 2890000 2672 1960-08-19 57.009998 57.009998 57.009998 57.009998 2570000 2673 1960-08-22 57.189999 57.189999 57.189999 57.189999 2760000 2674 1960-08-23 57.750000 57.750000 57.750000 57.750000 3560000 2675 1960-08-24 58.070000 58.070000 58.070000 58.070000 3500000 2676 1960-08-25 57.790001 57.790001 57.790001 57.790001 2680000 2677 1960-08-26 57.599998 57.599998 57.599998 57.599998 2780000 2678 1960-08-29 57.439999 57.439999 57.439999 57.439999 2780000 2679 1960-08-30 56.840000 56.840000 56.840000 56.840000 2890000 2680 1960-08-31 56.959999 56.959999 56.959999 56.959999 3130000 2681 1960-09-01 57.090000 57.090000 57.090000 57.090000 3460000 2682 1960-09-02 57.000000 57.000000 57.000000 57.000000 2680000 2683 1960-09-06 56.490002 56.490002 56.490002 56.490002 2580000 2684 1960-09-07 55.790001 55.790001 55.790001 55.790001 2850000 2685 1960-09-08 55.740002 55.740002 55.740002 55.740002 2670000 2686 1960-09-09 56.110001 56.110001 56.110001 56.110001 2750000 2687 1960-09-12 55.720001 55.720001 55.720001 55.720001 2160000 2688 1960-09-13 55.830002 55.830002 55.830002 55.830002 2180000 2689 1960-09-14 55.439999 55.439999 55.439999 55.439999 2530000 2690 1960-09-15 55.220001 55.220001 55.220001 55.220001 2870000 2691 1960-09-16 55.110001 55.110001 55.110001 55.110001 2340000 2692 1960-09-19 53.860001 53.860001 53.860001 53.860001 3790000 2693 1960-09-20 54.009998 54.009998 54.009998 54.009998 3660000 2694 1960-09-21 54.570000 54.570000 54.570000 54.570000 2930000 2695 1960-09-22 54.360001 54.360001 54.360001 54.360001 1970000 2696 1960-09-23 53.900002 53.900002 53.900002 53.900002 2580000 2697 1960-09-26 53.060001 53.060001 53.060001 53.060001 3930000 2698 1960-09-27 52.939999 52.939999 52.939999 52.939999 3170000 2699 1960-09-28 52.480000 52.480000 52.480000 52.480000 3520000 2700 1960-09-29 52.619999 52.619999 52.619999 52.619999 2850000 2701 1960-09-30 53.520000 53.520000 53.520000 53.520000 3370000 2702 1960-10-03 53.360001 53.360001 53.360001 53.360001 2220000 2703 1960-10-04 52.990002 52.990002 52.990002 52.990002 2270000 2704 1960-10-05 53.389999 53.389999 53.389999 53.389999 2650000 2705 1960-10-06 53.720001 53.720001 53.720001 53.720001 2510000 2706 1960-10-07 54.029999 54.029999 54.029999 54.029999 2530000 2707 1960-10-10 54.139999 54.139999 54.139999 54.139999 2030000 2708 1960-10-11 54.220001 54.220001 54.220001 54.220001 2350000 2709 1960-10-12 54.150002 54.150002 54.150002 54.150002 1890000 2710 1960-10-13 54.570000 54.570000 54.570000 54.570000 2220000 2711 1960-10-14 54.860001 54.860001 54.860001 54.860001 2470000 2712 1960-10-17 54.630001 54.630001 54.630001 54.630001 2280000 2713 1960-10-18 54.349998 54.349998 54.349998 54.349998 2220000 2714 1960-10-19 54.250000 54.250000 54.250000 54.250000 2410000 2715 1960-10-20 53.860001 53.860001 53.860001 53.860001 2910000 2716 1960-10-21 53.720001 53.720001 53.720001 53.720001 3090000 2717 1960-10-24 52.700001 52.700001 52.700001 52.700001 4420000 2718 1960-10-25 52.200001 52.200001 52.200001 52.200001 3030000 2719 1960-10-26 53.049999 53.049999 53.049999 53.049999 3020000 2720 1960-10-27 53.619999 53.619999 53.619999 53.619999 2900000 2721 1960-10-28 53.410000 53.410000 53.410000 53.410000 2490000 2722 1960-10-31 53.389999 53.389999 53.389999 53.389999 2460000 2723 1960-11-01 53.939999 53.939999 53.939999 53.939999 2600000 2724 1960-11-02 54.220001 54.220001 54.220001 54.220001 2780000 2725 1960-11-03 54.430000 54.430000 54.430000 54.430000 2580000 2726 1960-11-04 54.900002 54.900002 54.900002 54.900002 3050000 2727 1960-11-07 55.110001 55.110001 55.110001 55.110001 3540000 2728 1960-11-09 55.349998 55.349998 55.349998 55.349998 3450000 2729 1960-11-10 56.430000 56.430000 56.430000 56.430000 4030000 2730 1960-11-11 55.869999 55.869999 55.869999 55.869999 2730000 2731 1960-11-14 55.590000 55.590000 55.590000 55.590000 2660000 2732 1960-11-15 55.810001 55.810001 55.810001 55.810001 2990000 2733 1960-11-16 55.700001 55.700001 55.700001 55.700001 3110000 2734 1960-11-17 55.549999 55.549999 55.549999 55.549999 2450000 2735 1960-11-18 55.820000 55.820000 55.820000 55.820000 2760000 2736 1960-11-21 55.930000 55.930000 55.930000 55.930000 3090000 2737 1960-11-22 55.720001 55.720001 55.720001 55.720001 3430000 2738 1960-11-23 55.799999 55.799999 55.799999 55.799999 3000000 2739 1960-11-25 56.130001 56.130001 56.130001 56.130001 3190000 2740 1960-11-28 56.029999 56.029999 56.029999 56.029999 3860000 2741 1960-11-29 55.830002 55.830002 55.830002 55.830002 3630000 2742 1960-11-30 55.540001 55.540001 55.540001 55.540001 3080000 2743 1960-12-01 55.299999 55.299999 55.299999 55.299999 3090000 2744 1960-12-02 55.389999 55.389999 55.389999 55.389999 3140000 2745 1960-12-05 55.310001 55.310001 55.310001 55.310001 3290000 2746 1960-12-06 55.470001 55.470001 55.470001 55.470001 3360000 2747 1960-12-07 56.020000 56.020000 56.020000 56.020000 3660000 2748 1960-12-08 56.150002 56.150002 56.150002 56.150002 3540000 2749 1960-12-09 56.650002 56.650002 56.650002 56.650002 4460000 2750 1960-12-12 56.849998 56.849998 56.849998 56.849998 3020000 2751 1960-12-13 56.880001 56.880001 56.880001 56.880001 3500000 2752 1960-12-14 56.840000 56.840000 56.840000 56.840000 3880000 2753 1960-12-15 56.680000 56.680000 56.680000 56.680000 3660000 2754 1960-12-16 57.200001 57.200001 57.200001 57.200001 3770000 2755 1960-12-19 57.130001 57.130001 57.130001 57.130001 3630000 2756 1960-12-20 57.090000 57.090000 57.090000 57.090000 3340000 2757 1960-12-21 57.549999 57.549999 57.549999 57.549999 4060000 2758 1960-12-22 57.389999 57.389999 57.389999 57.389999 3820000 2759 1960-12-23 57.439999 57.439999 57.439999 57.439999 3580000 2760 1960-12-27 57.520000 57.520000 57.520000 57.520000 3270000 2761 1960-12-28 57.779999 57.779999 57.779999 57.779999 3620000 2762 1960-12-29 58.049999 58.049999 58.049999 58.049999 4340000 2763 1960-12-30 58.110001 58.110001 58.110001 58.110001 5300000 2764 1961-01-03 57.570000 57.570000 57.570000 57.570000 2770000 2765 1961-01-04 58.360001 58.360001 58.360001 58.360001 3840000 2766 1961-01-05 58.570000 58.570000 58.570000 58.570000 4130000 2767 1961-01-06 58.400002 58.400002 58.400002 58.400002 3620000 2768 1961-01-09 58.810001 58.810001 58.810001 58.810001 4210000 2769 1961-01-10 58.970001 58.970001 58.970001 58.970001 4840000 2770 1961-01-11 59.139999 59.139999 59.139999 59.139999 4370000 2771 1961-01-12 59.320000 59.320000 59.320000 59.320000 4270000 2772 1961-01-13 59.599998 59.599998 59.599998 59.599998 4520000 2773 1961-01-16 59.580002 59.580002 59.580002 59.580002 4510000 2774 1961-01-17 59.639999 59.639999 59.639999 59.639999 3830000 2775 1961-01-18 59.680000 59.680000 59.680000 59.680000 4390000 2776 1961-01-19 59.770000 59.770000 59.770000 59.770000 4740000 2777 1961-01-20 59.959999 59.959999 59.959999 59.959999 3270000 2778 1961-01-23 60.290001 60.290001 60.290001 60.290001 4450000 2779 1961-01-24 60.450001 60.450001 60.450001 60.450001 4280000 2780 1961-01-25 60.529999 60.529999 60.529999 60.529999 4470000 2781 1961-01-26 60.619999 60.619999 60.619999 60.619999 4110000 2782 1961-01-27 61.240002 61.240002 61.240002 61.240002 4510000 2783 1961-01-30 61.970001 61.970001 61.970001 61.970001 5190000 2784 1961-01-31 61.779999 61.779999 61.779999 61.779999 4690000 2785 1961-02-01 61.900002 61.900002 61.900002 61.900002 4380000 2786 1961-02-02 62.299999 62.299999 62.299999 62.299999 4900000 2787 1961-02-03 62.220001 62.220001 62.220001 62.220001 5210000 2788 1961-02-06 61.759998 61.759998 61.759998 61.759998 3890000 2789 1961-02-07 61.650002 61.650002 61.650002 61.650002 4020000 2790 1961-02-08 62.209999 62.209999 62.209999 62.209999 4940000 2791 1961-02-09 62.020000 62.020000 62.020000 62.020000 5590000 2792 1961-02-10 61.500000 61.500000 61.500000 61.500000 4840000 2793 1961-02-13 61.139999 61.139999 61.139999 61.139999 3560000 2794 1961-02-14 61.410000 61.410000 61.410000 61.410000 4490000 2795 1961-02-15 61.919998 61.919998 61.919998 61.919998 5200000 2796 1961-02-16 62.299999 62.299999 62.299999 62.299999 5070000 2797 1961-02-17 62.099998 62.099998 62.099998 62.099998 4640000 2798 1961-02-20 62.320000 62.320000 62.320000 62.320000 4680000 2799 1961-02-21 62.360001 62.360001 62.360001 62.360001 5070000 2800 1961-02-23 62.590000 62.590000 62.590000 62.590000 5620000 2801 1961-02-24 62.840000 62.840000 62.840000 62.840000 5330000 2802 1961-02-27 63.299999 63.299999 63.299999 63.299999 5470000 2803 1961-02-28 63.439999 63.439999 63.439999 63.439999 5830000 2804 1961-03-01 63.430000 63.430000 63.430000 63.430000 4970000 2805 1961-03-02 63.849998 63.849998 63.849998 63.849998 5300000 2806 1961-03-03 63.950001 63.950001 63.950001 63.950001 5530000 2807 1961-03-06 64.050003 64.050003 64.050003 64.050003 5650000 2808 1961-03-07 63.470001 63.470001 63.470001 63.470001 5540000 2809 1961-03-08 63.439999 63.439999 63.439999 63.439999 5910000 2810 1961-03-09 63.500000 63.500000 63.500000 63.500000 6010000 2811 1961-03-10 63.480000 63.480000 63.480000 63.480000 5950000 2812 1961-03-13 63.660000 63.660000 63.660000 63.660000 5080000 2813 1961-03-14 63.380001 63.380001 63.380001 63.380001 4900000 2814 1961-03-15 63.570000 63.570000 63.570000 63.570000 4900000 2815 1961-03-16 64.209999 64.209999 64.209999 64.209999 5610000 2816 1961-03-17 64.000000 64.000000 64.000000 64.000000 5960000 2817 1961-03-20 64.860001 64.860001 64.860001 64.860001 5780000 2818 1961-03-21 64.739998 64.739998 64.739998 64.739998 5800000 2819 1961-03-22 64.699997 64.699997 64.699997 64.699997 5840000 2820 1961-03-23 64.529999 64.529999 64.529999 64.529999 2170000 2821 1961-03-24 64.419998 64.419998 64.419998 64.419998 4390000 2822 1961-03-27 64.349998 64.349998 64.349998 64.349998 4190000 2823 1961-03-28 64.379997 64.379997 64.379997 64.379997 4630000 2824 1961-03-29 64.930000 64.930000 64.930000 64.930000 5330000 2825 1961-03-30 65.059998 65.059998 65.059998 65.059998 5610000 2826 1961-04-03 65.599998 65.599998 65.599998 65.599998 6470000 2827 1961-04-04 65.660004 65.660004 65.660004 65.660004 7080000 2828 1961-04-05 65.459999 65.459999 65.459999 65.459999 5430000 2829 1961-04-06 65.610001 65.610001 65.610001 65.610001 4910000 2830 1961-04-07 65.959999 65.959999 65.959999 65.959999 5100000 2831 1961-04-10 66.529999 66.529999 66.529999 66.529999 5550000 2832 1961-04-11 66.620003 66.620003 66.620003 66.620003 5230000 2833 1961-04-12 66.309998 66.309998 66.309998 66.309998 4870000 2834 1961-04-13 66.260002 66.260002 66.260002 66.260002 4770000 2835 1961-04-14 66.370003 66.370003 66.370003 66.370003 5240000 2836 1961-04-17 68.680000 68.680000 68.680000 68.680000 5860000 2837 1961-04-18 66.199997 66.199997 66.199997 66.199997 4830000 2838 1961-04-19 65.809998 65.809998 65.809998 65.809998 4870000 2839 1961-04-20 65.820000 65.820000 65.820000 65.820000 4810000 2840 1961-04-21 65.769997 65.769997 65.769997 65.769997 4340000 2841 1961-04-24 64.400002 64.400002 64.400002 64.400002 4590000 2842 1961-04-25 65.300003 65.300003 65.300003 65.300003 4670000 2843 1961-04-26 65.550003 65.550003 65.550003 65.550003 4980000 2844 1961-04-27 65.459999 65.459999 65.459999 65.459999 4450000 2845 1961-04-28 65.309998 65.309998 65.309998 65.309998 3710000 2846 1961-05-01 65.169998 65.169998 65.169998 65.169998 3710000 2847 1961-05-02 65.639999 65.639999 65.639999 65.639999 4110000 2848 1961-05-03 66.180000 66.180000 66.180000 66.180000 4940000 2849 1961-05-04 66.440002 66.440002 66.440002 66.440002 5350000 2850 1961-05-05 66.519997 66.519997 66.519997 66.519997 4980000 2851 1961-05-08 66.410004 66.410004 66.410004 66.410004 5170000 2852 1961-05-09 66.470001 66.470001 66.470001 66.470001 5380000 2853 1961-05-10 66.410004 66.410004 66.410004 66.410004 5450000 2854 1961-05-11 66.389999 66.389999 66.389999 66.389999 5170000 2855 1961-05-12 66.500000 66.500000 66.500000 66.500000 4840000 2856 1961-05-15 66.830002 66.830002 66.830002 66.830002 4840000 2857 1961-05-16 67.080002 67.080002 67.080002 67.080002 5110000 2858 1961-05-17 67.389999 67.389999 67.389999 67.389999 5520000 2859 1961-05-18 66.989998 66.989998 66.989998 66.989998 4610000 2860 1961-05-19 67.269997 67.269997 67.269997 67.269997 4200000 2861 1961-05-22 66.849998 66.849998 66.849998 66.849998 4070000 2862 1961-05-23 66.680000 66.680000 66.680000 66.680000 3660000 2863 1961-05-24 66.260002 66.260002 66.260002 66.260002 3970000 2864 1961-05-25 66.010002 66.010002 66.010002 66.010002 3760000 2865 1961-05-26 66.430000 66.430000 66.430000 66.430000 3780000 2866 1961-05-31 66.559998 66.559998 66.559998 66.559998 4320000 2867 1961-06-01 66.559998 66.559998 66.559998 66.559998 3770000 2868 1961-06-02 66.730003 66.730003 66.730003 66.730003 3670000 2869 1961-06-05 67.080002 67.080002 67.080002 67.080002 4150000 2870 1961-06-06 66.889999 66.889999 66.889999 66.889999 4250000 2871 1961-06-07 65.639999 65.639999 65.639999 65.639999 3980000 2872 1961-06-08 66.669998 66.669998 66.669998 66.669998 3810000 2873 1961-06-09 66.660004 66.660004 66.660004 66.660004 3520000 2874 1961-06-12 66.150002 66.150002 66.150002 66.150002 3260000 2875 1961-06-13 65.800003 65.800003 65.800003 65.800003 3030000 2876 1961-06-14 65.980003 65.980003 65.980003 65.980003 3430000 2877 1961-06-15 65.690002 65.690002 65.690002 65.690002 3220000 2878 1961-06-16 65.180000 65.180000 65.180000 65.180000 3380000 2879 1961-06-19 64.580002 64.580002 64.580002 64.580002 3980000 2880 1961-06-20 65.150002 65.150002 65.150002 65.150002 3280000 2881 1961-06-21 65.139999 65.139999 65.139999 65.139999 3210000 2882 1961-06-22 64.900002 64.900002 64.900002 64.900002 2880000 2883 1961-06-23 65.160004 65.160004 65.160004 65.160004 2720000 2884 1961-06-26 64.470001 64.470001 64.470001 64.470001 2690000 2885 1961-06-27 64.470001 64.470001 64.470001 64.470001 3090000 2886 1961-06-28 64.589996 64.589996 64.589996 64.589996 2830000 2887 1961-06-29 64.519997 64.519997 64.519997 64.519997 2560000 2888 1961-06-30 64.639999 64.639999 64.639999 64.639999 2380000 2889 1961-07-03 65.209999 65.209999 65.209999 65.209999 2180000 2890 1961-07-05 65.629997 65.629997 65.629997 65.629997 3270000 2891 1961-07-06 65.809998 65.809998 65.809998 65.809998 3470000 2892 1961-07-07 65.769997 65.769997 65.769997 65.769997 3030000 2893 1961-07-10 65.709999 65.709999 65.709999 65.709999 3180000 2894 1961-07-11 65.690002 65.690002 65.690002 65.690002 3160000 2895 1961-07-12 65.320000 65.320000 65.320000 65.320000 3070000 2896 1961-07-13 64.860001 64.860001 64.860001 64.860001 2670000 2897 1961-07-14 65.279999 65.279999 65.279999 65.279999 2760000 2898 1961-07-17 64.790001 64.790001 64.790001 64.790001 2690000 2899 1961-07-18 64.410004 64.410004 64.410004 64.410004 3010000 2900 1961-07-19 64.699997 64.699997 64.699997 64.699997 2940000 2901 1961-07-20 64.709999 64.709999 64.709999 64.709999 2530000 2902 1961-07-21 64.860001 64.860001 64.860001 64.860001 2360000 2903 1961-07-24 64.870003 64.870003 64.870003 64.870003 2490000 2904 1961-07-25 65.230003 65.230003 65.230003 65.230003 3010000 2905 1961-07-26 65.839996 65.839996 65.839996 65.839996 4070000 2906 1961-07-27 66.610001 66.610001 66.610001 66.610001 4170000 2907 1961-07-28 66.709999 66.709999 66.709999 66.709999 3610000 2908 1961-07-31 66.760002 66.760002 66.760002 66.760002 3170000 2909 1961-08-01 67.370003 67.370003 67.370003 67.370003 3990000 2910 1961-08-02 66.940002 66.940002 66.940002 66.940002 4300000 2911 1961-08-03 67.290001 67.290001 67.290001 67.290001 3650000 2912 1961-08-04 67.680000 67.680000 67.680000 67.680000 3710000 2913 1961-08-07 67.669998 67.669998 67.669998 67.669998 3560000 2914 1961-08-08 67.820000 67.820000 67.820000 67.820000 4050000 2915 1961-08-09 67.739998 67.739998 67.739998 67.739998 3710000 2916 1961-08-10 67.949997 67.949997 67.949997 67.949997 3570000 2917 1961-08-11 68.059998 68.059998 68.059998 68.059998 3260000 2918 1961-08-14 67.720001 67.720001 67.720001 67.720001 3120000 2919 1961-08-15 67.550003 67.550003 67.550003 67.550003 3320000 2920 1961-08-16 67.730003 67.730003 67.730003 67.730003 3430000 2921 1961-08-17 68.110001 68.110001 68.110001 68.110001 4130000 2922 1961-08-18 68.290001 68.290001 68.290001 68.290001 4030000 2923 1961-08-21 68.430000 68.430000 68.430000 68.430000 3880000 2924 1961-08-22 68.440002 68.440002 68.440002 68.440002 3640000 2925 1961-08-23 67.980003 67.980003 67.980003 67.980003 3550000 2926 1961-08-24 67.589996 67.589996 67.589996 67.589996 3090000 2927 1961-08-25 67.669998 67.669998 67.669998 67.669998 3050000 2928 1961-08-28 67.699997 67.699997 67.699997 67.699997 3150000 2929 1961-08-29 67.550003 67.550003 67.550003 67.550003 3160000 2930 1961-08-30 67.809998 67.809998 67.809998 67.809998 3220000 2931 1961-08-31 68.070000 68.070000 68.070000 68.070000 2920000 2932 1961-09-01 68.190002 68.190002 68.190002 68.190002 2710000 2933 1961-09-05 67.959999 67.959999 67.959999 67.959999 3000000 2934 1961-09-06 68.459999 68.459999 68.459999 68.459999 3440000 2935 1961-09-07 68.349998 68.349998 68.349998 68.349998 3900000 2936 1961-09-08 67.879997 67.879997 67.879997 67.879997 3430000 2937 1961-09-11 67.279999 67.279999 67.279999 67.279999 2790000 2938 1961-09-12 67.959999 67.959999 67.959999 67.959999 2950000 2939 1961-09-13 68.010002 68.010002 68.010002 68.010002 3110000 2940 1961-09-14 67.529999 67.529999 67.529999 67.529999 2920000 2941 1961-09-15 67.650002 67.650002 67.650002 67.650002 3130000 2942 1961-09-18 67.209999 67.209999 67.209999 67.209999 3550000 2943 1961-09-19 66.080002 66.080002 66.080002 66.080002 3260000 2944 1961-09-20 66.959999 66.959999 66.959999 66.959999 2700000 2945 1961-09-21 66.989998 66.989998 66.989998 66.989998 3340000 2946 1961-09-22 66.720001 66.720001 66.720001 66.720001 3070000 2947 1961-09-25 65.769997 65.769997 65.769997 65.769997 3700000 2948 1961-09-26 65.779999 65.779999 65.779999 65.779999 3320000 2949 1961-09-27 66.470001 66.470001 66.470001 66.470001 3440000 2950 1961-09-28 66.580002 66.580002 66.580002 66.580002 3000000 2951 1961-09-29 66.730003 66.730003 66.730003 66.730003 3060000 2952 1961-10-02 66.769997 66.769997 66.769997 66.769997 2800000 2953 1961-10-03 66.730003 66.730003 66.730003 66.730003 2680000 2954 1961-10-04 67.180000 67.180000 67.180000 67.180000 3380000 2955 1961-10-05 67.769997 67.769997 67.769997 67.769997 3920000 2956 1961-10-06 66.970001 66.970001 66.970001 66.970001 3470000 2957 1961-10-09 67.940002 67.940002 67.940002 67.940002 2920000 2958 1961-10-10 68.110001 68.110001 68.110001 68.110001 3430000 2959 1961-10-11 68.169998 68.169998 68.169998 68.169998 3670000 2960 1961-10-12 68.160004 68.160004 68.160004 68.160004 3060000 2961 1961-10-13 68.040001 68.040001 68.040001 68.040001 3090000 2962 1961-10-16 67.849998 67.849998 67.849998 67.849998 2840000 2963 1961-10-17 67.870003 67.870003 67.870003 67.870003 3110000 2964 1961-10-18 68.209999 68.209999 68.209999 68.209999 3520000 2965 1961-10-19 68.449997 68.449997 68.449997 68.449997 3850000 2966 1961-10-20 68.000000 68.000000 68.000000 68.000000 3470000 2967 1961-10-23 68.059998 68.059998 68.059998 68.059998 3440000 2968 1961-10-24 67.980003 67.980003 67.980003 67.980003 3430000 2969 1961-10-25 68.339996 68.339996 68.339996 68.339996 3590000 2970 1961-10-26 68.459999 68.459999 68.459999 68.459999 3330000 2971 1961-10-27 68.339996 68.339996 68.339996 68.339996 3200000 2972 1961-10-30 68.419998 68.419998 68.419998 68.419998 3430000 2973 1961-10-31 68.620003 68.620003 68.620003 68.620003 3350000 2974 1961-11-01 68.730003 68.730003 68.730003 68.730003 3210000 2975 1961-11-02 69.110001 69.110001 69.110001 69.110001 3890000 2976 1961-11-03 69.470001 69.470001 69.470001 69.470001 4070000 2977 1961-11-06 70.010002 70.010002 70.010002 70.010002 4340000 2978 1961-11-08 70.870003 70.870003 70.870003 70.870003 6090000 2979 1961-11-09 70.769997 70.769997 70.769997 70.769997 4680000 2980 1961-11-10 71.070000 71.070000 71.070000 71.070000 4180000 2981 1961-11-13 71.269997 71.269997 71.269997 71.269997 4540000 2982 1961-11-14 71.660004 71.660004 71.660004 71.660004 4750000 2983 1961-11-15 71.669998 71.669998 71.669998 71.669998 4660000 2984 1961-11-16 71.620003 71.620003 71.620003 71.620003 3980000 2985 1961-11-17 71.620003 71.620003 71.620003 71.620003 3960000 2986 1961-11-20 71.720001 71.720001 71.720001 71.720001 4190000 2987 1961-11-21 71.779999 71.779999 71.779999 71.779999 4890000 2988 1961-11-22 71.699997 71.699997 71.699997 71.699997 4500000 2989 1961-11-24 71.839996 71.839996 71.839996 71.839996 4020000 2990 1961-11-27 71.849998 71.849998 71.849998 71.849998 4700000 2991 1961-11-28 71.750000 71.750000 71.750000 71.750000 4360000 2992 1961-11-29 71.699997 71.699997 71.699997 71.699997 4550000 2993 1961-11-30 71.320000 71.320000 71.320000 71.320000 4210000 2994 1961-12-01 71.779999 71.779999 71.779999 71.779999 4420000 2995 1961-12-04 72.010002 72.010002 72.010002 72.010002 4560000 2996 1961-12-05 71.930000 71.930000 71.930000 71.930000 4330000 2997 1961-12-06 71.989998 71.989998 71.989998 71.989998 4200000 2998 1961-12-07 71.699997 71.699997 71.699997 71.699997 3900000 2999 1961-12-08 72.040001 72.040001 72.040001 72.040001 4010000 3000 1961-12-11 72.389999 72.389999 72.389999 72.389999 4360000 3001 1961-12-12 72.639999 72.639999 72.639999 72.639999 4680000 3002 1961-12-13 72.529999 72.529999 72.529999 72.529999 4890000 3003 1961-12-14 71.980003 71.980003 71.980003 71.980003 4350000 3004 1961-12-15 72.010002 72.010002 72.010002 72.010002 3710000 3005 1961-12-18 71.760002 71.760002 71.760002 71.760002 3810000 3006 1961-12-19 71.260002 71.260002 71.260002 71.260002 3440000 3007 1961-12-20 71.120003 71.120003 71.120003 71.120003 3640000 3008 1961-12-21 70.860001 70.860001 70.860001 70.860001 3440000 3009 1961-12-22 70.910004 70.910004 70.910004 70.910004 3390000 3010 1961-12-26 71.019997 71.019997 71.019997 71.019997 3180000 3011 1961-12-27 71.650002 71.650002 71.650002 71.650002 4170000 3012 1961-12-28 71.690002 71.690002 71.690002 71.690002 4530000 3013 1961-12-29 71.550003 71.550003 71.550003 71.550003 5370000 3014 1962-01-02 71.550003 71.959999 70.709999 70.959999 3120000 3015 1962-01-03 70.959999 71.480003 70.379997 71.129997 3590000 3016 1962-01-04 71.129997 71.620003 70.449997 70.639999 4450000 3017 1962-01-05 70.639999 70.839996 69.349998 69.660004 4630000 3018 1962-01-08 69.660004 69.839996 68.169998 69.120003 4620000 3019 1962-01-09 69.120003 69.930000 68.830002 69.150002 3600000 3020 1962-01-10 69.150002 69.580002 68.620003 68.959999 3300000 3021 1962-01-11 68.959999 69.540001 68.570000 69.370003 3390000 3022 1962-01-12 69.370003 70.169998 69.230003 69.610001 3730000 3023 1962-01-15 69.610001 69.959999 69.059998 69.470001 3450000 3024 1962-01-16 69.470001 69.610001 68.680000 69.070000 3650000 3025 1962-01-17 69.070000 69.309998 68.129997 68.320000 3780000 3026 1962-01-18 68.320000 68.730003 67.750000 68.389999 3460000 3027 1962-01-19 68.389999 70.080002 68.139999 68.750000 3800000 3028 1962-01-22 68.750000 69.370003 68.449997 68.809998 3810000 3029 1962-01-23 68.809998 68.959999 68.000000 68.290001 3350000 3030 1962-01-24 68.290001 68.680000 67.550003 68.400002 3760000 3031 1962-01-25 68.400002 69.050003 68.099998 68.349998 3560000 3032 1962-01-26 68.349998 68.669998 67.830002 68.129997 3330000 3033 1962-01-29 68.129997 68.500000 67.550003 67.900002 3050000 3034 1962-01-30 67.900002 68.650002 67.620003 68.169998 3520000 3035 1962-01-31 68.169998 69.089996 68.120003 68.839996 3840000 3036 1962-02-01 68.839996 69.650002 68.559998 69.260002 4260000 3037 1962-02-02 69.260002 70.019997 69.019997 69.809998 3950000 3038 1962-02-05 69.809998 70.300003 69.419998 69.879997 3890000 3039 1962-02-06 69.879997 70.320000 69.410004 69.959999 3650000 3040 1962-02-07 69.959999 70.669998 69.779999 70.419998 4140000 3041 1962-02-08 70.419998 70.949997 70.160004 70.580002 3810000 3042 1962-02-09 70.580002 70.830002 69.930000 70.480003 3370000 3043 1962-02-12 70.480003 70.809998 70.139999 70.459999 2620000 3044 1962-02-13 70.459999 70.889999 70.070000 70.449997 3400000 3045 1962-02-14 70.449997 70.790001 70.029999 70.419998 3630000 3046 1962-02-15 70.419998 71.059998 70.230003 70.739998 3470000 3047 1962-02-16 70.739998 71.129997 70.269997 70.589996 3700000 3048 1962-02-19 70.589996 70.959999 70.120003 70.410004 3350000 3049 1962-02-20 70.410004 70.910004 70.129997 70.660004 3300000 3050 1962-02-21 70.660004 70.970001 70.120003 70.320000 3310000 3051 1962-02-23 70.320000 70.570000 69.730003 70.160004 3230000 3052 1962-02-26 70.160004 70.330002 69.440002 69.760002 2910000 3053 1962-02-27 69.760002 70.320000 69.480003 69.889999 3110000 3054 1962-02-28 69.889999 70.419998 69.570000 69.959999 3030000 3055 1962-03-01 69.959999 70.599998 69.760002 70.199997 2960000 3056 1962-03-02 70.160004 70.160004 69.750000 70.160004 2980000 3057 1962-03-05 70.160004 70.480003 69.650002 70.010002 3020000 3058 1962-03-06 70.010002 70.239998 69.459999 69.779999 2870000 3059 1962-03-07 69.779999 70.070000 69.370003 69.690002 2890000 3060 1962-03-08 69.690002 70.370003 69.400002 70.190002 3210000 3061 1962-03-09 70.190002 70.709999 70.000000 70.419998 3340000 3062 1962-03-12 70.419998 70.760002 70.019997 70.400002 3280000 3063 1962-03-13 70.400002 70.860001 70.059998 70.599998 3200000 3064 1962-03-14 70.599998 71.250000 70.480003 70.910004 3670000 3065 1962-03-15 70.910004 71.440002 70.589996 71.059998 3250000 3066 1962-03-16 71.059998 71.339996 70.669998 70.940002 3060000 3067 1962-03-19 70.940002 71.309998 70.529999 70.849998 3220000 3068 1962-03-20 70.849998 71.080002 70.400002 70.660004 3060000 3069 1962-03-21 70.660004 70.930000 70.160004 70.510002 3360000 3070 1962-03-22 70.510002 70.839996 70.139999 70.400002 3130000 3071 1962-03-23 70.400002 70.779999 70.120003 70.449997 3050000 3072 1962-03-26 70.449997 70.629997 69.730003 69.889999 3040000 3073 1962-03-27 69.889999 70.199997 69.410004 69.699997 3090000 3074 1962-03-28 69.699997 70.330002 69.540001 70.040001 2940000 3075 1962-03-29 70.040001 70.500000 69.809998 70.010002 2870000 3076 1962-03-30 70.010002 70.089996 69.160004 69.550003 2950000 3077 1962-04-02 69.550003 69.820000 69.129997 69.370003 2790000 3078 1962-04-03 69.370003 69.529999 68.529999 68.809998 3350000 3079 1962-04-04 68.809998 69.220001 68.330002 68.489998 3290000 3080 1962-04-05 68.489998 69.089996 68.120003 68.910004 3130000 3081 1962-04-06 68.910004 69.419998 68.580002 68.839996 2730000 3082 1962-04-09 68.839996 69.019997 68.089996 68.309998 3020000 3083 1962-04-10 68.309998 68.800003 67.940002 68.559998 2880000 3084 1962-04-11 68.559998 69.260002 68.239998 68.410004 3240000 3085 1962-04-12 68.410004 68.430000 67.470001 67.900002 3320000 3086 1962-04-13 67.900002 68.110001 67.029999 67.900002 3470000 3087 1962-04-16 67.900002 68.190002 67.209999 67.599998 3070000 3088 1962-04-17 67.599998 68.199997 67.239998 67.900002 2940000 3089 1962-04-18 67.900002 68.720001 67.830002 68.269997 3350000 3090 1962-04-19 68.269997 68.900002 68.070000 68.589996 3100000 3091 1962-04-23 68.589996 69.010002 68.169998 68.529999 3240000 3092 1962-04-24 68.529999 68.910004 68.160004 68.459999 3040000 3093 1962-04-25 68.459999 68.580002 67.529999 67.709999 3340000 3094 1962-04-26 67.709999 67.970001 66.919998 67.050003 3650000 3095 1962-04-27 67.050003 67.610001 65.989998 66.300003 4140000 3096 1962-04-30 66.300003 66.900002 64.949997 65.239998 4150000 3097 1962-05-01 65.239998 65.940002 63.759998 65.699997 5100000 3098 1962-05-02 65.699997 66.669998 65.559998 65.989998 3780000 3099 1962-05-03 65.989998 66.930000 65.809998 66.529999 3320000 3100 1962-05-04 66.529999 66.800003 65.800003 66.239998 3010000 3101 1962-05-07 66.239998 66.559998 65.660004 66.019997 2530000 3102 1962-05-08 66.019997 66.129997 64.879997 65.169998 3020000 3103 1962-05-09 65.169998 65.169998 64.019997 64.260002 3670000 3104 1962-05-10 64.260002 64.389999 62.990002 63.570000 4730000 3105 1962-05-11 63.570000 64.099998 62.439999 62.650002 4510000 3106 1962-05-14 62.650002 63.310001 61.110001 63.099998 5990000 3107 1962-05-15 63.410000 64.870003 63.410000 64.290001 4780000 3108 1962-05-16 64.290001 64.879997 63.820000 64.269997 3360000 3109 1962-05-17 64.269997 64.410004 63.380001 63.930000 2950000 3110 1962-05-18 63.930000 64.139999 63.290001 63.820000 2490000 3111 1962-05-21 63.820000 64.000000 63.209999 63.590000 2260000 3112 1962-05-22 63.590000 63.689999 62.259998 62.340000 3640000 3113 1962-05-23 62.340000 62.419998 60.900002 61.110001 5450000 3114 1962-05-24 61.110001 61.790001 60.360001 60.619999 5250000 3115 1962-05-25 60.619999 60.980000 59.000000 59.470001 6380000 3116 1962-05-28 59.150002 59.150002 55.419998 55.500000 9350000 3117 1962-05-29 55.500000 58.290001 53.130001 58.080002 14750000 3118 1962-05-31 58.799999 60.820000 58.799999 59.630001 10710000 3119 1962-06-01 59.630001 59.959999 58.520000 59.380001 5760000 3120 1962-06-04 59.119999 59.119999 57.139999 57.270000 5380000 3121 1962-06-05 57.270000 58.419998 56.330002 57.570000 6140000 3122 1962-06-06 57.639999 59.169998 57.639999 58.389999 4190000 3123 1962-06-07 58.389999 58.900002 58.000000 58.400002 2760000 3124 1962-06-08 58.400002 58.970001 58.139999 58.450001 2560000 3125 1962-06-11 58.450001 58.580002 57.509998 57.820000 2870000 3126 1962-06-12 57.660000 57.660000 56.230000 56.340000 4690000 3127 1962-06-13 56.340000 56.799999 55.240002 55.500000 5850000 3128 1962-06-14 55.500000 56.000000 54.119999 54.330002 6240000 3129 1962-06-15 54.330002 55.959999 53.660000 55.889999 7130000 3130 1962-06-18 55.889999 56.529999 54.970001 55.740002 4580000 3131 1962-06-19 55.740002 55.880001 54.980000 55.540001 2680000 3132 1962-06-20 55.540001 55.919998 54.660000 54.779999 3360000 3133 1962-06-21 54.779999 54.779999 53.500000 53.590000 4560000 3134 1962-06-22 53.590000 53.779999 52.480000 52.680000 5640000 3135 1962-06-25 52.680000 52.959999 51.349998 52.450001 7090000 3136 1962-06-26 52.450001 53.580002 52.099998 52.320000 4630000 3137 1962-06-27 52.320000 52.830002 51.770000 52.599998 3890000 3138 1962-06-28 52.980000 54.639999 52.980000 54.410000 5440000 3139 1962-06-29 54.410000 55.470001 54.200001 54.750000 4720000 3140 1962-07-02 54.750000 56.020000 54.470001 55.860001 3450000 3141 1962-07-03 55.860001 56.740002 55.570000 56.490002 3920000 3142 1962-07-05 56.490002 57.099998 56.150002 56.810001 3350000 3143 1962-07-06 56.730000 56.730000 55.639999 56.169998 3110000 3144 1962-07-09 56.169998 56.730000 55.540001 56.549999 2950000 3145 1962-07-10 56.990002 58.360001 56.990002 57.200001 7120000 3146 1962-07-11 57.200001 57.950001 56.770000 57.730000 4250000 3147 1962-07-12 57.730000 58.669998 57.590000 58.029999 5370000 3148 1962-07-13 58.029999 58.180000 57.230000 57.830002 3380000 3149 1962-07-16 57.830002 58.099998 57.180000 57.830002 3130000 3150 1962-07-17 57.830002 57.959999 56.680000 56.779999 3500000 3151 1962-07-18 56.779999 56.810001 55.860001 56.200001 3620000 3152 1962-07-19 56.200001 56.950001 55.959999 56.419998 3090000 3153 1962-07-20 56.419998 57.090000 56.270000 56.810001 2610000 3154 1962-07-23 56.810001 57.320000 56.529999 56.799999 2770000 3155 1962-07-24 56.799999 56.930000 56.139999 56.360001 2560000 3156 1962-07-25 56.360001 56.669998 55.779999 56.459999 2910000 3157 1962-07-26 56.459999 57.180000 56.160000 56.770000 2790000 3158 1962-07-27 56.770000 57.360001 56.560001 57.200001 2890000 3159 1962-07-30 57.200001 57.980000 57.080002 57.830002 3200000 3160 1962-07-31 57.830002 58.580002 57.740002 58.230000 4190000 3161 1962-08-01 58.230000 58.299999 57.509998 57.750000 3100000 3162 1962-08-02 57.750000 58.200001 57.380001 57.980000 3410000 3163 1962-08-03 57.980000 58.320000 57.630001 58.119999 5990000 3164 1962-08-06 58.119999 58.349998 57.540001 57.750000 3110000 3165 1962-08-07 57.750000 57.810001 57.070000 57.360001 2970000 3166 1962-08-08 57.360001 57.639999 56.759998 57.509998 3080000 3167 1962-08-09 57.509998 57.880001 57.189999 57.570000 2670000 3168 1962-08-10 57.570000 57.849998 57.160000 57.549999 2470000 3169 1962-08-13 57.549999 57.900002 57.220001 57.630001 2670000 3170 1962-08-14 57.630001 58.430000 57.410000 58.250000 3640000 3171 1962-08-15 58.250000 59.110001 58.220001 58.660000 4880000 3172 1962-08-16 58.660000 59.110001 58.240002 58.639999 4180000 3173 1962-08-17 58.639999 59.240002 58.430000 59.009998 3430000 3174 1962-08-20 59.009998 59.720001 58.900002 59.369999 4580000 3175 1962-08-21 59.369999 59.660000 58.900002 59.119999 3730000 3176 1962-08-22 59.119999 59.930000 58.910000 59.779999 4520000 3177 1962-08-23 59.779999 60.330002 59.470001 59.700001 4770000 3178 1962-08-24 59.700001 59.919998 59.180000 59.580002 2890000 3179 1962-08-27 59.580002 59.939999 59.240002 59.549999 3140000 3180 1962-08-28 59.549999 59.610001 58.660000 58.790001 3180000 3181 1962-08-29 58.790001 58.959999 58.169998 58.660000 2900000 3182 1962-08-30 58.660000 59.060001 58.389999 58.680000 2260000 3183 1962-08-31 58.680000 59.250000 58.450001 59.119999 2830000 3184 1962-09-04 59.119999 59.490002 58.439999 58.560001 2970000 3185 1962-09-05 58.560001 58.770000 57.950001 58.119999 3050000 3186 1962-09-06 58.119999 58.599998 57.720001 58.360001 3180000 3187 1962-09-07 58.360001 58.900002 58.090000 58.380001 2890000 3188 1962-09-10 58.380001 58.639999 57.880001 58.450001 2520000 3189 1962-09-11 58.450001 58.930000 58.169998 58.590000 3040000 3190 1962-09-12 58.590000 59.060001 58.400002 58.840000 3100000 3191 1962-09-13 58.840000 59.180000 58.459999 58.700001 3100000 3192 1962-09-14 58.700001 59.139999 58.400002 58.889999 2880000 3193 1962-09-17 58.889999 59.419998 58.650002 59.080002 3330000 3194 1962-09-18 59.080002 59.540001 58.770000 59.029999 3690000 3195 1962-09-19 59.029999 59.259998 58.590000 58.950001 2950000 3196 1962-09-20 58.950001 59.290001 58.330002 58.540001 3350000 3197 1962-09-21 58.540001 58.639999 57.430000 57.689999 4280000 3198 1962-09-24 57.450001 57.450001 56.299999 56.630001 5000000 3199 1962-09-25 56.630001 57.220001 56.119999 56.959999 3620000 3200 1962-09-26 56.959999 57.290001 55.919998 56.150002 3550000 3201 1962-09-27 56.150002 56.549999 55.529999 55.770000 3540000 3202 1962-09-28 55.770000 56.580002 55.590000 56.270000 2850000 3203 1962-10-01 56.270000 56.310001 55.259998 55.490002 3090000 3204 1962-10-02 55.490002 56.459999 55.310001 56.099998 3000000 3205 1962-10-03 56.099998 56.709999 55.840000 56.160000 2610000 3206 1962-10-04 56.160000 56.840000 55.900002 56.700001 2530000 3207 1962-10-05 56.700001 57.299999 56.549999 57.070000 2730000 3208 1962-10-08 57.070000 57.410000 56.680000 57.070000 1950000 3209 1962-10-09 57.070000 57.400002 56.709999 57.200001 2340000 3210 1962-10-10 57.200001 57.830002 56.959999 57.240002 3040000 3211 1962-10-11 57.240002 57.459999 56.779999 57.049999 2460000 3212 1962-10-12 57.049999 57.209999 56.660000 56.950001 2020000 3213 1962-10-15 56.950001 57.500000 56.660000 57.270000 2640000 3214 1962-10-16 57.270000 57.630001 56.869999 57.080002 2860000 3215 1962-10-17 57.080002 57.230000 56.369999 56.889999 3240000 3216 1962-10-18 56.889999 57.020000 56.180000 56.340000 3280000 3217 1962-10-19 56.340000 56.540001 55.340000 55.590000 4650000 3218 1962-10-22 55.480000 55.480000 54.380001 54.959999 5690000 3219 1962-10-23 54.959999 55.189999 53.240002 53.490002 6110000 3220 1962-10-24 53.490002 55.439999 52.549999 55.209999 6720000 3221 1962-10-25 55.169998 55.169998 53.820000 54.689999 3950000 3222 1962-10-26 54.689999 54.959999 54.080002 54.540001 2580000 3223 1962-10-29 55.340000 56.380001 55.340000 55.720001 4280000 3224 1962-10-30 55.720001 56.840000 55.520000 56.540001 3830000 3225 1962-10-31 56.540001 57.000000 56.189999 56.520000 3090000 3226 1962-11-01 56.520000 57.310001 55.900002 57.119999 3400000 3227 1962-11-02 57.119999 58.189999 56.779999 57.750000 5470000 3228 1962-11-05 57.750000 58.700001 57.689999 58.349998 4320000 3229 1962-11-07 58.349998 59.110001 57.759998 58.709999 4580000 3230 1962-11-08 58.709999 59.119999 58.090000 58.320000 4160000 3231 1962-11-09 58.320000 58.990002 57.900002 58.779999 4340000 3232 1962-11-12 58.779999 60.000000 58.590000 59.590000 5090000 3233 1962-11-13 59.590000 60.060001 59.060001 59.459999 4550000 3234 1962-11-14 59.459999 60.410000 59.180000 60.160000 5090000 3235 1962-11-15 60.160000 60.669998 59.740002 59.970001 5050000 3236 1962-11-16 59.970001 60.459999 59.459999 60.160000 4000000 3237 1962-11-19 60.160000 60.419998 59.459999 59.820000 3410000 3238 1962-11-20 59.820000 60.630001 59.570000 60.450001 4290000 3239 1962-11-21 60.450001 61.180000 60.189999 60.810001 5100000 3240 1962-11-23 60.810001 62.029999 60.660000 61.540001 5660000 3241 1962-11-26 61.540001 62.130001 60.950001 61.360001 5650000 3242 1962-11-27 61.360001 62.040001 60.980000 61.730000 5500000 3243 1962-11-28 61.730000 62.480000 61.509998 62.119999 5980000 3244 1962-11-29 62.119999 62.720001 61.689999 62.410000 5810000 3245 1962-11-30 62.410000 62.779999 61.779999 62.259998 4570000 3246 1962-12-03 62.259998 62.450001 61.279999 61.939999 3810000 3247 1962-12-04 61.939999 62.930000 61.770000 62.639999 5210000 3248 1962-12-05 62.639999 63.500000 62.369999 62.389999 6280000 3249 1962-12-06 62.389999 63.360001 62.279999 62.930000 4600000 3250 1962-12-07 62.930000 63.430000 62.450001 63.060001 3900000 3251 1962-12-10 63.060001 63.349998 61.959999 62.270000 4270000 3252 1962-12-11 62.270000 62.580002 61.720001 62.320000 3700000 3253 1962-12-12 62.320000 63.160000 62.130001 62.630001 3760000 3254 1962-12-13 62.630001 63.070000 62.090000 62.419998 3380000 3255 1962-12-14 62.419998 62.830002 61.959999 62.570000 3280000 3256 1962-12-17 62.570000 62.950001 62.139999 62.369999 3590000 3257 1962-12-18 62.369999 62.660000 61.779999 62.070000 3620000 3258 1962-12-19 62.070000 62.810001 61.720001 62.580002 4000000 3259 1962-12-20 62.580002 63.279999 62.439999 62.820000 4220000 3260 1962-12-21 62.820000 63.130001 62.259998 62.639999 3470000 3261 1962-12-24 62.639999 63.029999 62.189999 62.630001 3180000 3262 1962-12-26 62.630001 63.320000 62.560001 63.020000 3370000 3263 1962-12-27 63.020000 63.410000 62.669998 62.930000 3670000 3264 1962-12-28 62.930000 63.250000 62.529999 62.959999 4140000 3265 1962-12-31 62.959999 63.430000 62.680000 63.099998 5420000 3266 1963-01-02 63.099998 63.389999 62.320000 62.689999 2540000 3267 1963-01-03 62.689999 63.889999 62.669998 63.720001 4570000 3268 1963-01-04 63.720001 64.449997 63.570000 64.129997 5400000 3269 1963-01-07 64.129997 64.589996 63.669998 64.120003 4440000 3270 1963-01-08 64.120003 64.980003 64.000000 64.739998 5410000 3271 1963-01-09 64.739998 65.220001 64.320000 64.589996 5110000 3272 1963-01-10 64.589996 65.160004 64.330002 64.709999 4520000 3273 1963-01-11 64.709999 65.099998 64.309998 64.849998 4410000 3274 1963-01-14 64.849998 65.500000 64.610001 65.199997 5000000 3275 1963-01-15 65.199997 65.620003 64.820000 65.110001 5930000 3276 1963-01-16 65.110001 65.250000 64.419998 64.669998 4260000 3277 1963-01-17 64.669998 65.400002 64.349998 65.129997 5230000 3278 1963-01-18 65.129997 65.699997 64.860001 65.180000 4760000 3279 1963-01-21 65.180000 65.519997 64.639999 65.279999 4090000 3280 1963-01-22 65.279999 65.800003 65.029999 65.440002 4810000 3281 1963-01-23 65.440002 65.910004 65.230003 65.620003 4820000 3282 1963-01-24 65.620003 66.089996 65.330002 65.750000 4810000 3283 1963-01-25 65.750000 66.230003 65.379997 65.919998 4770000 3284 1963-01-28 65.919998 66.589996 65.769997 66.239998 4720000 3285 1963-01-29 66.239998 66.580002 65.830002 66.230003 4360000 3286 1963-01-30 66.230003 66.330002 65.550003 65.849998 3740000 3287 1963-01-31 65.849998 66.449997 65.510002 66.199997 4270000 3288 1963-02-01 66.309998 66.309998 66.309998 66.309998 4280000 3289 1963-02-04 66.309998 66.660004 65.889999 66.169998 3670000 3290 1963-02-05 66.169998 66.349998 65.379997 66.110001 4050000 3291 1963-02-06 66.110001 66.760002 65.879997 66.400002 4340000 3292 1963-02-07 66.400002 66.809998 65.910004 66.169998 4240000 3293 1963-02-08 66.169998 66.449997 65.650002 66.169998 3890000 3294 1963-02-11 66.169998 66.410004 65.500000 65.760002 3880000 3295 1963-02-12 65.760002 66.010002 65.160004 65.830002 3710000 3296 1963-02-13 65.830002 66.529999 65.559998 66.150002 4960000 3297 1963-02-14 66.150002 66.750000 65.930000 66.349998 5640000 3298 1963-02-15 66.349998 66.739998 65.959999 66.410004 4410000 3299 1963-02-18 66.410004 66.959999 66.099998 66.519997 4700000 3300 1963-02-19 66.519997 66.669998 65.919998 66.199997 4130000 3301 1963-02-20 66.199997 66.279999 65.440002 65.830002 4120000 3302 1963-02-21 65.830002 66.230003 65.360001 65.919998 3980000 3303 1963-02-25 65.919998 66.089996 65.239998 65.459999 3680000 3304 1963-02-26 65.459999 65.860001 65.059998 65.470001 3670000 3305 1963-02-27 65.470001 65.739998 64.860001 65.010002 3680000 3306 1963-02-28 65.010002 65.139999 64.080002 64.290001 4090000 3307 1963-03-01 64.290001 64.750000 63.799999 64.099998 3920000 3308 1963-03-04 64.099998 65.080002 63.880001 64.720001 3650000 3309 1963-03-05 64.720001 65.269997 64.410004 64.739998 3280000 3310 1963-03-06 64.739998 65.059998 64.309998 64.849998 3100000 3311 1963-03-07 64.849998 65.599998 64.809998 65.260002 3350000 3312 1963-03-08 65.260002 65.739998 65.029999 65.330002 3360000 3313 1963-03-11 65.330002 65.860001 65.110001 65.510002 3180000 3314 1963-03-12 65.510002 65.970001 65.260002 65.669998 3350000 3315 1963-03-13 65.669998 66.269997 65.540001 65.910004 4120000 3316 1963-03-14 65.910004 66.209999 65.389999 65.599998 3540000 3317 1963-03-15 65.599998 66.220001 65.389999 65.930000 3400000 3318 1963-03-18 65.930000 66.169998 65.360001 65.610001 3250000 3319 1963-03-19 65.610001 65.849998 65.190002 65.470001 3180000 3320 1963-03-20 65.470001 66.150002 65.300003 65.949997 3690000 3321 1963-03-21 65.949997 66.250000 65.599998 65.849998 3220000 3322 1963-03-22 65.849998 66.440002 65.680000 66.190002 3820000 3323 1963-03-25 66.190002 66.599998 65.919998 66.209999 3700000 3324 1963-03-26 66.209999 66.730003 66.010002 66.400002 4100000 3325 1963-03-27 66.400002 66.930000 66.209999 66.680000 4270000 3326 1963-03-28 66.680000 67.010002 66.320000 66.580002 3890000 3327 1963-03-29 66.580002 66.900002 66.230003 66.570000 3390000 3328 1963-04-01 66.570000 67.180000 66.230003 66.849998 3890000 3329 1963-04-02 66.849998 67.360001 66.510002 66.839996 4360000 3330 1963-04-03 66.839996 67.550003 66.629997 67.360001 4660000 3331 1963-04-04 67.360001 68.120003 67.279999 67.849998 5300000 3332 1963-04-05 67.849998 68.459999 67.459999 68.279999 5240000 3333 1963-04-08 68.279999 68.910004 68.050003 68.519997 5940000 3334 1963-04-09 68.519997 68.839996 68.029999 68.449997 5090000 3335 1963-04-10 68.449997 68.889999 67.660004 68.290001 5880000 3336 1963-04-11 68.290001 69.070000 67.970001 68.769997 5250000 3337 1963-04-15 68.769997 69.559998 68.580002 69.089996 5930000 3338 1963-04-16 69.089996 69.610001 68.660004 69.139999 5570000 3339 1963-04-17 69.139999 69.370003 68.470001 68.919998 5220000 3340 1963-04-18 68.919998 69.339996 68.559998 68.889999 4770000 3341 1963-04-19 68.889999 69.459999 68.599998 69.230003 4660000 3342 1963-04-22 69.230003 69.820000 69.010002 69.300003 5180000 3343 1963-04-23 69.300003 69.830002 68.949997 69.529999 5220000 3344 1963-04-24 69.529999 70.120003 69.339996 69.720001 5910000 3345 1963-04-25 69.720001 70.080002 69.250000 69.760002 5070000 3346 1963-04-26 69.760002 70.110001 69.230003 69.699997 4490000 3347 1963-04-29 69.699997 70.040001 69.260002 69.650002 3980000 3348 1963-04-30 69.650002 70.180000 69.260002 69.800003 4680000 3349 1963-05-01 69.800003 70.430000 69.610001 69.970001 5060000 3350 1963-05-02 69.970001 70.500000 69.750000 70.169998 4480000 3351 1963-05-03 70.169998 70.510002 69.779999 70.029999 4760000 3352 1963-05-06 70.029999 70.309998 69.320000 69.529999 4090000 3353 1963-05-07 69.529999 69.919998 69.029999 69.440002 4140000 3354 1963-05-08 69.440002 70.239998 69.230003 70.010002 5140000 3355 1963-05-09 70.010002 70.739998 69.860001 70.349998 5600000 3356 1963-05-10 70.349998 70.809998 69.989998 70.519997 5260000 3357 1963-05-13 70.519997 70.889999 70.110001 70.480003 4920000 3358 1963-05-14 70.480003 70.730003 69.919998 70.209999 4740000 3359 1963-05-15 70.209999 70.769997 69.870003 70.430000 5650000 3360 1963-05-16 70.430000 70.809998 69.910004 70.250000 5640000 3361 1963-05-17 70.250000 70.629997 69.830002 70.290001 4410000 3362 1963-05-20 70.290001 70.480003 69.589996 69.959999 4710000 3363 1963-05-21 69.959999 70.510002 69.620003 70.139999 5570000 3364 1963-05-22 70.139999 70.680000 69.820000 70.139999 5560000 3365 1963-05-23 70.139999 70.529999 69.790001 70.099998 4400000 3366 1963-05-24 70.099998 70.440002 69.660004 70.019997 4320000 3367 1963-05-27 70.019997 70.269997 69.480003 69.870003 3760000 3368 1963-05-28 69.870003 70.410004 69.550003 70.010002 3860000 3369 1963-05-29 70.010002 70.650002 69.860001 70.330002 4320000 3370 1963-05-31 70.330002 71.139999 70.269997 70.800003 4680000 3371 1963-06-03 70.800003 71.239998 70.389999 70.690002 5400000 3372 1963-06-04 70.690002 71.080002 70.199997 70.699997 5970000 3373 1963-06-05 70.699997 71.169998 70.169998 70.529999 5860000 3374 1963-06-06 70.529999 70.949997 70.110001 70.580002 4990000 3375 1963-06-07 70.580002 70.980003 70.099998 70.410004 5110000 3376 1963-06-10 70.410004 70.510002 69.570000 69.940002 4690000 3377 1963-06-11 69.940002 70.410004 69.580002 70.029999 4390000 3378 1963-06-12 70.029999 70.809998 69.910004 70.410004 5210000 3379 1963-06-13 70.410004 70.849998 69.980003 70.230003 4690000 3380 1963-06-14 70.230003 70.599998 69.870003 70.250000 3840000 3381 1963-06-17 69.949997 69.949997 69.949997 69.949997 3510000 3382 1963-06-18 69.949997 70.430000 69.629997 70.019997 3910000 3383 1963-06-19 70.019997 70.470001 69.750000 70.089996 3970000 3384 1963-06-20 70.089996 70.360001 69.309998 70.010002 4970000 3385 1963-06-21 70.010002 70.570000 69.790001 70.250000 4190000 3386 1963-06-24 70.250000 70.669998 69.839996 70.199997 3700000 3387 1963-06-25 70.199997 70.510002 69.750000 70.040001 4120000 3388 1963-06-26 70.040001 70.099998 69.169998 69.410004 4500000 3389 1963-06-27 69.410004 69.809998 68.779999 69.070000 4540000 3390 1963-06-28 69.070000 69.680000 68.930000 69.370003 3020000 3391 1963-07-01 69.370003 69.529999 68.580002 68.860001 3360000 3392 1963-07-02 68.860001 69.720001 68.739998 69.459999 3540000 3393 1963-07-03 69.459999 70.279999 69.419998 69.940002 4030000 3394 1963-07-05 69.940002 70.480003 69.779999 70.220001 2910000 3395 1963-07-08 70.220001 70.349998 69.470001 69.739998 3290000 3396 1963-07-09 69.739998 70.389999 69.550003 70.040001 3830000 3397 1963-07-10 70.040001 70.309998 69.559998 69.889999 3730000 3398 1963-07-11 69.889999 70.300003 69.519997 69.760002 4100000 3399 1963-07-12 69.760002 70.129997 69.360001 69.639999 3660000 3400 1963-07-15 69.639999 69.730003 68.970001 69.199997 3290000 3401 1963-07-16 69.199997 69.510002 68.849998 69.139999 3000000 3402 1963-07-17 69.139999 69.529999 68.680000 68.930000 3940000 3403 1963-07-18 68.930000 69.269997 68.339996 68.489998 3710000 3404 1963-07-19 68.489998 68.699997 67.900002 68.349998 3340000 3405 1963-07-22 68.349998 68.599998 67.540001 67.900002 3700000 3406 1963-07-23 67.900002 68.570000 67.650002 67.910004 3500000 3407 1963-07-24 67.910004 68.540001 67.760002 68.279999 2810000 3408 1963-07-25 68.279999 68.919998 68.019997 68.260002 3710000 3409 1963-07-26 68.260002 68.760002 68.029999 68.540001 2510000 3410 1963-07-29 68.540001 68.959999 68.320000 68.669998 2840000 3411 1963-07-30 68.669998 69.449997 68.580002 69.239998 3550000 3412 1963-07-31 69.239998 69.830002 68.910004 69.129997 3960000 3413 1963-08-01 69.129997 69.470001 68.639999 69.070000 3410000 3414 1963-08-02 69.070000 69.559998 68.860001 69.300003 2940000 3415 1963-08-05 69.300003 69.970001 69.199997 69.709999 3370000 3416 1963-08-06 69.709999 70.400002 69.570000 70.169998 3760000 3417 1963-08-07 70.169998 70.529999 69.690002 69.959999 3790000 3418 1963-08-08 69.959999 70.309998 69.580002 70.019997 3460000 3419 1963-08-09 70.019997 70.650002 69.830002 70.480003 4050000 3420 1963-08-12 70.480003 71.000000 70.190002 70.589996 4770000 3421 1963-08-13 70.589996 71.089996 70.320000 70.790001 4450000 3422 1963-08-14 70.790001 71.320000 70.389999 71.070000 4420000 3423 1963-08-15 71.070000 71.709999 70.809998 71.379997 4980000 3424 1963-08-16 71.379997 71.949997 71.050003 71.489998 4130000 3425 1963-08-19 71.489998 71.919998 71.150002 71.440002 3650000 3426 1963-08-20 71.440002 71.910004 71.029999 71.379997 3660000 3427 1963-08-21 71.379997 71.730003 71.000000 71.290001 3820000 3428 1963-08-22 71.290001 71.809998 70.949997 71.540001 4540000 3429 1963-08-23 71.540001 72.139999 71.330002 71.760002 4880000 3430 1963-08-26 71.760002 72.300003 71.570000 71.910004 4700000 3431 1963-08-27 71.910004 72.040001 71.269997 71.519997 4080000 3432 1963-08-28 71.519997 72.389999 71.489998 72.040001 5120000 3433 1963-08-29 72.040001 72.559998 71.830002 72.160004 5110000 3434 1963-08-30 72.160004 72.709999 71.879997 72.500000 4560000 3435 1963-09-03 72.500000 73.089996 72.300003 72.660004 5570000 3436 1963-09-04 72.660004 73.180000 72.320000 72.639999 6070000 3437 1963-09-05 72.639999 73.190002 72.150002 73.000000 5700000 3438 1963-09-06 73.000000 73.510002 72.510002 72.839996 7160000 3439 1963-09-09 72.839996 73.230003 72.260002 72.580002 5020000 3440 1963-09-10 72.580002 73.269997 72.250000 72.989998 5310000 3441 1963-09-11 72.989998 73.790001 72.830002 73.199997 6670000 3442 1963-09-12 73.199997 73.599998 72.720001 73.150002 5560000 3443 1963-09-13 73.150002 73.589996 72.820000 73.169998 5230000 3444 1963-09-16 73.169998 73.629997 72.800003 73.070000 4740000 3445 1963-09-17 73.070000 73.639999 72.790001 73.120003 4950000 3446 1963-09-18 73.120003 73.440002 72.510002 72.800003 5070000 3447 1963-09-19 72.800003 73.470001 72.610001 73.220001 4080000 3448 1963-09-20 73.220001 73.709999 72.919998 73.300003 5310000 3449 1963-09-23 73.300003 73.529999 72.620003 72.959999 5140000 3450 1963-09-24 72.959999 73.669998 72.589996 73.300003 5520000 3451 1963-09-25 73.300003 73.870003 72.580002 72.889999 6340000 3452 1963-09-26 72.889999 73.070000 72.010002 72.269997 5100000 3453 1963-09-27 72.269997 72.599998 71.599998 72.129997 4350000 3454 1963-09-30 72.129997 72.370003 71.279999 71.699997 3730000 3455 1963-10-01 71.699997 72.650002 71.570000 72.220001 4420000 3456 1963-10-02 72.220001 72.669998 71.919998 72.300003 3780000 3457 1963-10-03 72.300003 73.099998 72.099998 72.830002 4510000 3458 1963-10-04 72.830002 73.190002 72.459999 72.849998 5120000 3459 1963-10-07 72.849998 73.269997 72.389999 72.699997 4050000 3460 1963-10-08 72.699997 73.139999 72.239998 72.599998 4920000 3461 1963-10-09 71.980003 71.980003 71.599998 71.870003 5520000 3462 1963-10-10 71.870003 72.519997 71.599998 72.199997 4470000 3463 1963-10-11 72.199997 72.709999 71.870003 72.269997 4740000 3464 1963-10-14 72.269997 72.430000 71.849998 72.300003 4270000 3465 1963-10-15 72.300003 72.790001 71.989998 72.400002 4550000 3466 1963-10-16 72.400002 73.199997 72.080002 72.970001 5570000 3467 1963-10-17 72.970001 73.769997 72.839996 73.260002 6790000 3468 1963-10-18 73.260002 73.739998 72.849998 73.320000 5830000 3469 1963-10-21 73.320000 73.870003 73.029999 73.379997 5450000 3470 1963-10-22 73.379997 73.550003 72.480003 72.959999 6420000 3471 1963-10-23 72.959999 73.550003 72.589996 73.000000 5830000 3472 1963-10-24 73.000000 73.730003 72.739998 73.279999 6280000 3473 1963-10-25 73.279999 74.410004 73.059998 74.010002 6390000 3474 1963-10-28 74.010002 75.150002 73.750000 74.480003 7150000 3475 1963-10-29 74.480003 75.180000 73.970001 74.459999 6100000 3476 1963-10-30 74.459999 74.589996 73.430000 73.800003 5170000 3477 1963-10-31 73.800003 74.349998 73.250000 74.010002 5030000 3478 1963-11-01 74.010002 74.440002 73.470001 73.830002 5240000 3479 1963-11-04 73.830002 74.269997 73.089996 73.449997 5440000 3480 1963-11-06 73.449997 73.470001 72.330002 72.809998 5600000 3481 1963-11-07 72.809998 73.480003 72.580002 73.059998 4320000 3482 1963-11-08 73.059998 73.660004 72.800003 73.360001 4570000 3483 1963-11-11 73.519997 73.519997 73.519997 73.519997 3970000 3484 1963-11-12 73.230003 73.230003 73.230003 73.230003 4610000 3485 1963-11-13 73.230003 73.669998 72.889999 73.290001 4710000 3486 1963-11-14 73.290001 73.529999 72.629997 72.949997 4610000 3487 1963-11-15 72.949997 73.199997 72.089996 72.349998 4790000 3488 1963-11-18 72.349998 72.519997 71.419998 71.830002 4730000 3489 1963-11-19 71.830002 72.610001 71.419998 71.900002 4430000 3490 1963-11-20 71.900002 73.139999 71.489998 72.559998 5330000 3491 1963-11-21 72.559998 72.860001 71.400002 71.620003 5670000 3492 1963-11-22 71.620003 72.169998 69.480003 69.610001 6630000 3493 1963-11-26 71.400002 72.739998 71.400002 72.379997 9320000 3494 1963-11-27 72.379997 72.779999 71.760002 72.250000 5210000 3495 1963-11-29 72.250000 73.470001 72.050003 73.230003 4810000 3496 1963-12-02 73.230003 74.080002 73.019997 73.660004 4770000 3497 1963-12-03 73.660004 74.010002 73.139999 73.620003 4520000 3498 1963-12-04 73.620003 74.180000 73.209999 73.800003 4790000 3499 1963-12-05 73.800003 74.570000 73.449997 74.279999 5190000 3500 1963-12-06 74.279999 74.629997 73.620003 74.000000 4830000 3501 1963-12-09 74.000000 74.410004 73.559998 73.959999 4430000 3502 1963-12-10 73.959999 74.480003 73.400002 73.989998 4560000 3503 1963-12-11 73.989998 74.370003 73.580002 73.900002 4400000 3504 1963-12-12 73.900002 74.309998 73.580002 73.910004 4220000 3505 1963-12-13 73.910004 74.389999 73.680000 74.059998 4290000 3506 1963-12-16 74.059998 74.660004 73.779999 74.300003 4280000 3507 1963-12-17 74.300003 75.080002 74.070000 74.739998 5140000 3508 1963-12-18 74.739998 75.209999 74.250000 74.629997 6000000 3509 1963-12-19 74.629997 74.919998 74.080002 74.400002 4410000 3510 1963-12-20 74.400002 74.750000 73.849998 74.279999 4600000 3511 1963-12-23 74.279999 74.449997 73.489998 73.809998 4540000 3512 1963-12-24 73.809998 74.480003 73.440002 73.970001 3970000 3513 1963-12-26 73.970001 74.629997 73.739998 74.320000 3700000 3514 1963-12-27 74.320000 74.910004 74.089996 74.440002 4360000 3515 1963-12-30 74.440002 74.940002 74.129997 74.559998 4930000 3516 1963-12-31 74.559998 75.360001 74.400002 75.019997 6730000 3517 1964-01-02 75.019997 75.790001 74.820000 75.430000 4680000 3518 1964-01-03 75.430000 76.040001 75.089996 75.500000 5550000 3519 1964-01-06 75.500000 76.120003 75.180000 75.669998 5480000 3520 1964-01-07 75.669998 76.239998 75.250000 75.690002 5700000 3521 1964-01-08 75.690002 76.349998 75.389999 76.000000 5380000 3522 1964-01-09 76.000000 76.639999 75.599998 76.279999 5180000 3523 1964-01-10 76.279999 76.669998 75.739998 76.239998 5260000 3524 1964-01-13 76.239998 76.709999 75.779999 76.220001 5440000 3525 1964-01-14 76.220001 76.849998 75.879997 76.360001 6500000 3526 1964-01-15 76.360001 77.059998 75.959999 76.639999 6750000 3527 1964-01-16 76.639999 77.209999 76.050003 76.550003 6200000 3528 1964-01-17 76.550003 77.089996 76.019997 76.559998 5600000 3529 1964-01-20 76.559998 77.190002 76.019997 76.410004 5570000 3530 1964-01-21 76.410004 76.989998 75.870003 76.620003 4800000 3531 1964-01-22 76.620003 77.620003 76.449997 77.029999 5430000 3532 1964-01-23 77.029999 77.620003 76.669998 77.089996 5380000 3533 1964-01-24 77.089996 77.559998 76.580002 77.110001 5080000 3534 1964-01-27 77.110001 77.779999 76.639999 77.080002 5240000 3535 1964-01-28 77.080002 77.559998 76.629997 77.099998 4720000 3536 1964-01-29 77.099998 77.360001 76.330002 76.629997 4450000 3537 1964-01-30 76.629997 77.199997 76.260002 76.699997 4230000 3538 1964-01-31 76.699997 77.370003 76.389999 77.040001 4000000 3539 1964-02-03 77.040001 77.550003 76.529999 76.970001 4140000 3540 1964-02-04 76.970001 77.309998 76.459999 76.879997 4320000 3541 1964-02-05 76.879997 77.279999 76.360001 76.750000 4010000 3542 1964-02-06 76.750000 77.260002 76.470001 76.930000 4110000 3543 1964-02-07 76.930000 77.510002 76.660004 77.180000 4710000 3544 1964-02-10 77.180000 77.769997 76.830002 77.050003 4150000 3545 1964-02-11 77.050003 77.650002 76.809998 77.330002 4040000 3546 1964-02-12 77.330002 77.879997 77.139999 77.570000 4650000 3547 1964-02-13 77.570000 77.930000 77.099998 77.519997 4820000 3548 1964-02-14 77.519997 77.820000 77.019997 77.480003 4360000 3549 1964-02-17 77.480003 77.930000 77.040001 77.459999 4780000 3550 1964-02-18 77.459999 77.900002 77.000000 77.470001 4660000 3551 1964-02-19 77.470001 77.980003 77.129997 77.550003 4280000 3552 1964-02-20 77.550003 77.989998 77.160004 77.620003 4690000 3553 1964-02-24 77.620003 78.160004 77.269997 77.680000 5630000 3554 1964-02-25 77.680000 78.309998 77.190002 77.680000 5010000 3555 1964-02-26 77.680000 78.129997 77.330002 77.870003 5350000 3556 1964-02-27 77.870003 78.290001 77.379997 77.620003 5420000 3557 1964-02-28 77.620003 78.059998 77.199997 77.800003 4980000 3558 1964-03-02 77.800003 78.379997 77.500000 77.970001 5690000 3559 1964-03-03 77.970001 78.660004 77.690002 78.220001 5350000 3560 1964-03-04 78.220001 78.699997 77.699997 78.070000 5250000 3561 1964-03-05 78.070000 78.440002 77.580002 78.059998 4680000 3562 1964-03-06 78.059998 78.599998 77.849998 78.309998 4790000 3563 1964-03-09 78.309998 78.879997 77.949997 78.330002 5510000 3564 1964-03-10 78.330002 78.900002 77.949997 78.589996 5500000 3565 1964-03-11 78.589996 79.419998 78.449997 78.949997 6180000 3566 1964-03-12 78.949997 79.410004 78.550003 79.080002 5290000 3567 1964-03-13 79.080002 79.589996 78.739998 79.139999 5660000 3568 1964-03-16 79.139999 79.599998 78.720001 79.139999 5140000 3569 1964-03-17 79.139999 79.650002 78.769997 79.320000 5480000 3570 1964-03-18 79.320000 79.889999 78.900002 79.379997 5890000 3571 1964-03-19 79.379997 79.849998 78.940002 79.300003 5670000 3572 1964-03-20 79.300003 79.349998 78.919998 78.919998 5020000 3573 1964-03-23 78.919998 79.330002 78.449997 78.930000 4940000 3574 1964-03-24 78.930000 79.339996 78.510002 78.790001 5210000 3575 1964-03-25 78.790001 79.330002 78.169998 78.980003 5420000 3576 1964-03-26 78.980003 79.580002 78.669998 79.190002 5760000 3577 1964-03-30 79.190002 79.669998 78.750000 79.139999 6060000 3578 1964-03-31 79.139999 79.510002 78.570000 78.980003 5270000 3579 1964-04-01 78.980003 79.580002 78.669998 79.239998 5510000 3580 1964-04-02 79.239998 80.089996 79.129997 79.699997 6840000 3581 1964-04-03 79.699997 80.370003 79.449997 79.940002 5990000 3582 1964-04-06 79.940002 80.449997 79.550003 80.019997 5840000 3583 1964-04-07 80.019997 80.440002 79.410004 79.739998 5900000 3584 1964-04-08 79.739998 80.169998 79.260002 79.750000 5380000 3585 1964-04-09 79.750000 80.230003 79.360001 79.699997 5300000 3586 1964-04-10 79.699997 80.260002 79.430000 79.849998 4990000 3587 1964-04-13 79.849998 80.300003 79.419998 79.769997 5330000 3588 1964-04-14 79.769997 80.370003 79.459999 79.989998 5120000 3589 1964-04-15 79.989998 80.500000 79.629997 80.089996 5270000 3590 1964-04-16 80.089996 80.620003 79.730003 80.199997 5240000 3591 1964-04-17 80.199997 80.980003 79.989998 80.550003 6030000 3592 1964-04-20 80.550003 81.040001 80.110001 80.500000 5560000 3593 1964-04-21 80.500000 80.980003 80.050003 80.540001 5750000 3594 1964-04-22 80.540001 80.919998 80.059998 80.489998 5390000 3595 1964-04-23 80.489998 81.199997 80.089996 80.379997 6690000 3596 1964-04-24 80.379997 80.620003 79.449997 79.750000 5610000 3597 1964-04-27 79.750000 80.010002 78.900002 79.349998 5070000 3598 1964-04-28 79.349998 80.260002 79.139999 79.900002 4790000 3599 1964-04-29 79.900002 80.599998 79.290001 79.699997 6200000 3600 1964-04-30 79.699997 80.080002 79.080002 79.459999 5690000 3601 1964-05-01 79.459999 80.470001 79.459999 80.169998 5990000 3602 1964-05-04 80.169998 81.010002 79.870003 80.470001 5360000 3603 1964-05-05 80.470001 81.199997 79.989998 80.879997 5340000 3604 1964-05-06 80.879997 81.570000 80.529999 81.059998 5560000 3605 1964-05-07 81.059998 81.720001 80.669998 81.150002 5600000 3606 1964-05-08 81.000000 81.000000 81.000000 81.000000 4910000 3607 1964-05-11 81.000000 81.510002 80.580002 80.900002 4490000 3608 1964-05-12 80.900002 81.809998 80.660004 81.160004 5200000 3609 1964-05-13 81.160004 81.650002 80.660004 80.970001 5890000 3610 1964-05-14 80.970001 81.279999 80.370003 80.860001 4720000 3611 1964-05-15 80.860001 81.449997 80.489998 81.099998 5070000 3612 1964-05-18 81.099998 81.470001 80.419998 80.720001 4590000 3613 1964-05-19 80.720001 81.040001 79.959999 80.300003 4360000 3614 1964-05-20 80.300003 81.019997 80.089996 80.660004 4790000 3615 1964-05-21 80.660004 81.489998 80.360001 80.940002 5350000 3616 1964-05-22 80.940002 81.150002 80.360001 80.730003 4640000 3617 1964-05-25 80.730003 81.160004 80.209999 80.559998 3990000 3618 1964-05-26 80.559998 80.940002 80.120003 80.389999 4290000 3619 1964-05-27 80.389999 80.720001 79.779999 80.260002 4450000 3620 1964-05-28 80.260002 80.750000 79.879997 80.370003 4560000 3621 1964-06-01 80.370003 80.830002 79.830002 80.110001 4300000 3622 1964-06-02 80.110001 80.599998 79.500000 79.699997 4180000 3623 1964-06-03 79.699997 80.120003 79.269997 79.489998 3990000 3624 1964-06-04 79.489998 79.750000 78.440002 78.669998 4880000 3625 1964-06-05 78.669998 79.449997 78.500000 79.019997 4240000 3626 1964-06-08 79.019997 79.440002 78.440002 78.639999 4010000 3627 1964-06-09 78.639999 79.389999 78.150002 79.139999 4470000 3628 1964-06-10 79.139999 79.839996 79.019997 79.440002 4170000 3629 1964-06-11 79.440002 80.129997 79.239998 79.730003 3620000 3630 1964-06-12 79.730003 80.050003 79.190002 79.599998 3840000 3631 1964-06-15 79.599998 80.330002 79.389999 79.970001 4110000 3632 1964-06-16 79.970001 80.720001 79.849998 80.400002 4590000 3633 1964-06-17 80.400002 81.129997 80.220001 80.809998 5340000 3634 1964-06-18 80.809998 81.339996 80.430000 80.790001 4730000 3635 1964-06-19 80.790001 81.230003 80.389999 80.889999 4050000 3636 1964-06-22 80.889999 81.540001 80.660004 81.110001 4540000 3637 1964-06-23 81.110001 81.430000 80.500000 80.769997 4060000 3638 1964-06-24 80.769997 81.449997 80.410004 81.059998 4840000 3639 1964-06-25 81.059998 81.730003 80.750000 81.209999 5010000 3640 1964-06-26 81.209999 81.779999 80.860001 81.459999 4440000 3641 1964-06-29 81.459999 82.099998 81.099998 81.639999 4380000 3642 1964-06-30 81.639999 82.070000 81.190002 81.690002 4360000 3643 1964-07-01 81.690002 82.510002 81.459999 82.269997 5320000 3644 1964-07-02 82.269997 82.980003 82.089996 82.599998 5230000 3645 1964-07-06 82.599998 83.379997 82.370003 82.980003 5080000 3646 1964-07-07 82.980003 83.529999 82.599998 83.120003 5240000 3647 1964-07-08 83.120003 83.559998 82.580002 83.120003 4760000 3648 1964-07-09 83.120003 83.639999 82.739998 83.220001 5040000 3649 1964-07-10 83.220001 83.989998 82.870003 83.360001 5420000 3650 1964-07-13 83.360001 83.860001 82.919998 83.309998 4800000 3651 1964-07-14 83.309998 83.709999 82.720001 83.059998 4760000 3652 1964-07-15 83.059998 83.669998 82.720001 83.339996 4610000 3653 1964-07-16 83.339996 83.980003 83.059998 83.639999 4640000 3654 1964-07-17 83.639999 84.330002 83.370003 84.010002 4640000 3655 1964-07-20 84.010002 84.330002 83.440002 83.739998 4390000 3656 1964-07-21 83.739998 83.989998 83.059998 83.540001 4570000 3657 1964-07-22 83.540001 83.949997 82.959999 83.519997 4570000 3658 1964-07-23 83.519997 83.910004 83.059998 83.480003 4560000 3659 1964-07-24 83.480003 83.919998 83.070000 83.459999 4210000 3660 1964-07-27 83.459999 83.820000 82.820000 83.080002 4090000 3661 1964-07-28 83.080002 83.300003 82.400002 82.849998 3860000 3662 1964-07-29 82.849998 83.300003 82.470001 82.919998 4050000 3663 1964-07-30 82.919998 83.500000 82.629997 83.089996 4530000 3664 1964-07-31 83.089996 83.570000 82.720001 83.180000 4220000 3665 1964-08-03 83.180000 83.489998 82.650002 83.000000 3780000 3666 1964-08-04 83.000000 83.019997 81.680000 81.959999 4780000 3667 1964-08-05 81.959999 82.410004 80.800003 82.089996 6160000 3668 1964-08-06 82.089996 82.449997 81.199997 81.339996 3940000 3669 1964-08-07 81.339996 82.199997 81.190002 81.860001 3190000 3670 1964-08-10 81.860001 82.230003 81.430000 81.779999 3050000 3671 1964-08-11 81.779999 82.250000 81.449997 81.760002 3450000 3672 1964-08-12 81.760002 82.529999 81.599998 82.169998 4140000 3673 1964-08-13 82.169998 82.870003 81.980003 82.410004 4600000 3674 1964-08-14 82.410004 82.830002 82.029999 82.349998 4080000 3675 1964-08-17 82.349998 82.849998 82.019997 82.360001 3780000 3676 1964-08-18 82.360001 82.790001 82.010002 82.400002 4180000 3677 1964-08-19 82.400002 82.800003 81.989998 82.320000 4160000 3678 1964-08-20 82.320000 82.570000 81.599998 81.940002 3840000 3679 1964-08-21 81.940002 82.430000 81.639999 82.070000 3620000 3680 1964-08-24 82.070000 82.480003 81.639999 81.910004 3790000 3681 1964-08-25 81.910004 82.129997 81.199997 81.440002 3780000 3682 1964-08-26 81.440002 81.739998 80.989998 81.320000 3300000 3683 1964-08-27 81.320000 81.940002 81.070000 81.699997 3560000 3684 1964-08-28 81.699997 82.290001 81.540001 81.989998 3760000 3685 1964-08-31 81.989998 82.480003 81.459999 81.830002 3340000 3686 1964-09-01 81.830002 82.500000 81.570000 82.180000 4650000 3687 1964-09-02 82.180000 82.760002 81.949997 82.309998 4800000 3688 1964-09-03 82.309998 82.830002 82.040001 82.559998 4310000 3689 1964-09-04 82.559998 83.029999 82.309998 82.760002 4210000 3690 1964-09-08 82.760002 83.239998 82.459999 82.870003 4090000 3691 1964-09-09 82.870003 83.510002 82.540001 83.050003 5690000 3692 1964-09-10 83.050003 83.500000 82.599998 83.099998 5470000 3693 1964-09-11 83.099998 83.839996 82.790001 83.449997 5630000 3694 1964-09-14 83.449997 83.889999 82.879997 83.220001 5370000 3695 1964-09-15 83.220001 83.680000 82.690002 83.000000 5690000 3696 1964-09-16 83.000000 83.519997 82.570000 83.239998 4230000 3697 1964-09-17 83.239998 84.180000 83.169998 83.790001 6380000 3698 1964-09-18 83.790001 84.290001 83.029999 83.480003 6160000 3699 1964-09-21 83.480003 84.320000 83.410004 83.860001 5310000 3700 1964-09-22 83.860001 84.440002 83.529999 83.889999 5250000 3701 1964-09-23 83.889999 84.370003 83.449997 83.910004 5920000 3702 1964-09-24 83.910004 84.430000 83.449997 84.000000 5840000 3703 1964-09-25 84.000000 84.620003 83.559998 84.209999 6170000 3704 1964-09-28 84.209999 84.730003 83.790001 84.279999 4810000 3705 1964-09-29 84.279999 84.800003 83.839996 84.239998 5070000 3706 1964-09-30 84.239998 84.660004 83.860001 84.180000 4720000 3707 1964-10-01 84.180000 84.529999 83.739998 84.080002 4470000 3708 1964-10-02 84.080002 84.639999 83.709999 84.360001 4370000 3709 1964-10-05 84.360001 85.250000 84.199997 84.739998 4850000 3710 1964-10-06 84.739998 85.239998 84.370003 84.790001 4820000 3711 1964-10-07 84.790001 85.250000 84.419998 84.800003 5090000 3712 1964-10-08 84.800003 85.400002 84.470001 85.040001 5060000 3713 1964-10-09 85.040001 85.599998 84.720001 85.220001 5290000 3714 1964-10-12 85.220001 85.580002 84.879997 85.239998 4110000 3715 1964-10-13 85.239998 85.570000 84.629997 84.959999 5400000 3716 1964-10-14 84.959999 85.290001 84.500000 84.790001 4530000 3717 1964-10-15 84.790001 84.989998 83.650002 84.250000 6500000 3718 1964-10-16 84.250000 85.099998 84.099998 84.830002 5140000 3719 1964-10-19 84.830002 85.360001 84.470001 84.930000 5010000 3720 1964-10-20 84.930000 85.570000 84.559998 85.180000 5140000 3721 1964-10-21 85.180000 85.639999 84.769997 85.099998 5170000 3722 1964-10-22 85.099998 85.440002 84.510002 84.940002 4670000 3723 1964-10-23 84.940002 85.419998 84.570000 85.139999 3830000 3724 1964-10-26 85.139999 85.699997 84.650002 85.000000 5230000 3725 1964-10-27 85.000000 85.400002 84.610001 85.000000 4470000 3726 1964-10-28 85.000000 85.370003 84.430000 84.690002 4890000 3727 1964-10-29 84.690002 85.150002 84.360001 84.730003 4390000 3728 1964-10-30 84.730003 85.220001 84.410004 84.860001 4120000 3729 1964-11-02 84.860001 85.540001 84.510002 85.180000 4430000 3730 1964-11-04 85.180000 85.900002 84.800003 85.139999 4720000 3731 1964-11-05 85.139999 85.620003 84.720001 85.160004 4380000 3732 1964-11-06 85.160004 85.550003 84.650002 85.230003 4810000 3733 1964-11-09 85.230003 85.720001 84.930000 85.190002 4560000 3734 1964-11-10 85.190002 85.550003 84.489998 84.839996 5020000 3735 1964-11-11 84.839996 85.300003 84.489998 85.080002 3790000 3736 1964-11-12 85.080002 85.629997 84.750000 85.190002 5250000 3737 1964-11-13 85.190002 85.680000 84.760002 85.209999 4860000 3738 1964-11-16 85.209999 85.940002 84.879997 85.650002 4870000 3739 1964-11-17 85.650002 86.550003 85.480003 86.029999 5920000 3740 1964-11-18 86.029999 86.800003 85.730003 86.220001 6560000 3741 1964-11-19 86.220001 86.570000 85.599998 86.180000 5570000 3742 1964-11-20 86.180000 86.800003 85.730003 86.279999 5210000 3743 1964-11-23 86.279999 86.589996 85.480003 86.000000 4860000 3744 1964-11-24 86.000000 86.120003 85.150002 85.730003 5070000 3745 1964-11-25 85.730003 86.180000 85.099998 85.440002 4800000 3746 1964-11-27 85.440002 85.680000 84.550003 85.160004 4070000 3747 1964-11-30 85.160004 85.410004 84.099998 84.419998 4890000 3748 1964-12-01 84.419998 84.559998 83.360001 83.550003 4940000 3749 1964-12-02 83.550003 84.230003 83.120003 83.790001 4930000 3750 1964-12-03 83.790001 84.739998 83.709999 84.180000 4250000 3751 1964-12-04 84.349998 84.349998 84.349998 84.349998 4340000 3752 1964-12-07 84.349998 85.029999 84.040001 84.330002 4770000 3753 1964-12-08 84.330002 84.709999 83.690002 84.000000 4990000 3754 1964-12-09 84.000000 84.239998 83.239998 83.459999 5120000 3755 1964-12-10 83.459999 83.959999 82.980003 83.449997 4790000 3756 1964-12-11 83.449997 84.050003 83.089996 83.660004 4530000 3757 1964-12-14 83.660004 84.169998 83.099998 83.449997 4340000 3758 1964-12-15 83.449997 83.790001 82.650002 83.220001 5340000 3759 1964-12-16 83.220001 83.940002 83.000000 83.550003 4610000 3760 1964-12-17 83.550003 84.239998 83.339996 83.900002 4850000 3761 1964-12-18 83.900002 84.650002 83.730003 84.290001 4630000 3762 1964-12-21 84.290001 84.910004 84.110001 84.379997 4470000 3763 1964-12-22 84.379997 84.879997 83.940002 84.330002 4520000 3764 1964-12-23 84.330002 84.760002 83.790001 84.150002 4470000 3765 1964-12-24 84.150002 84.589996 83.739998 84.150002 3600000 3766 1964-12-28 84.150002 84.580002 83.699997 84.070000 3990000 3767 1964-12-29 84.070000 84.349998 83.379997 83.809998 4450000 3768 1964-12-30 83.809998 84.629997 83.629997 84.300003 5610000 3769 1964-12-31 84.300003 85.180000 84.180000 84.750000 6470000 3770 1965-01-04 84.750000 85.150002 83.769997 84.230003 3930000 3771 1965-01-05 84.230003 85.019997 84.019997 84.629997 4110000 3772 1965-01-06 84.629997 85.379997 84.449997 84.889999 4850000 3773 1965-01-07 84.889999 85.620003 84.660004 85.260002 5080000 3774 1965-01-08 85.260002 85.839996 84.910004 85.370003 5340000 3775 1965-01-11 85.370003 85.809998 84.900002 85.400002 5440000 3776 1965-01-12 85.400002 85.980003 85.129997 85.610001 5400000 3777 1965-01-13 85.610001 86.269997 85.349998 85.839996 6160000 3778 1965-01-14 85.839996 86.379997 85.410004 85.839996 5810000 3779 1965-01-15 85.839996 86.519997 85.599998 86.209999 5340000 3780 1965-01-18 86.209999 87.150002 85.989998 86.489998 5550000 3781 1965-01-19 86.489998 87.089996 86.150002 86.629997 5550000 3782 1965-01-20 86.629997 87.099998 86.260002 86.599998 5550000 3783 1965-01-21 86.599998 86.900002 86.019997 86.519997 4780000 3784 1965-01-22 86.519997 87.150002 86.199997 86.739998 5430000 3785 1965-01-25 86.739998 87.269997 86.389999 86.860001 5370000 3786 1965-01-26 86.860001 87.449997 86.510002 86.940002 5760000 3787 1965-01-27 86.940002 87.669998 86.699997 87.230003 6010000 3788 1965-01-28 87.230003 87.879997 86.889999 87.480003 6730000 3789 1965-01-29 87.480003 88.190002 87.180000 87.559998 6940000 3790 1965-02-01 87.559998 88.010002 87.050003 87.580002 5690000 3791 1965-02-02 87.580002 87.940002 87.029999 87.550003 5460000 3792 1965-02-03 87.550003 88.010002 87.070000 87.629997 6130000 3793 1965-02-04 87.629997 88.059998 87.059998 87.570000 6230000 3794 1965-02-05 87.570000 87.980003 86.900002 87.290001 5690000 3795 1965-02-08 87.000000 87.000000 85.949997 86.949997 6010000 3796 1965-02-09 86.949997 87.639999 86.699997 87.239998 5690000 3797 1965-02-10 87.239998 87.699997 86.199997 86.459999 7210000 3798 1965-02-11 86.459999 86.889999 85.400002 85.540001 5800000 3799 1965-02-12 85.540001 86.480003 85.540001 86.169998 4960000 3800 1965-02-15 86.169998 86.860001 85.750000 86.070000 5760000 3801 1965-02-16 86.070000 86.309998 85.330002 85.669998 5000000 3802 1965-02-17 85.669998 86.250000 85.250000 85.769997 5510000 3803 1965-02-18 85.769997 86.480003 85.470001 86.050003 6060000 3804 1965-02-19 86.050003 86.669998 85.709999 86.209999 5560000 3805 1965-02-23 86.209999 87.010002 86.029999 86.639999 5880000 3806 1965-02-24 86.639999 87.720001 86.430000 87.169998 7160000 3807 1965-02-25 87.169998 87.699997 86.699997 87.199997 6680000 3808 1965-02-26 87.199997 87.839996 86.809998 87.430000 5800000 3809 1965-03-01 87.430000 87.930000 86.919998 87.250000 5780000 3810 1965-03-02 87.250000 87.790001 86.839996 87.400002 5730000 3811 1965-03-03 87.400002 87.830002 86.879997 87.260002 6600000 3812 1965-03-04 87.260002 87.720001 86.629997 86.980003 7300000 3813 1965-03-05 86.980003 87.260002 86.000000 86.800003 6120000 3814 1965-03-08 86.800003 87.279999 86.309998 86.830002 5250000 3815 1965-03-09 86.830002 87.269997 86.330002 86.690002 5210000 3816 1965-03-10 86.690002 87.070000 86.199997 86.540001 5100000 3817 1965-03-11 86.540001 87.290001 86.169998 86.900002 5770000 3818 1965-03-12 86.900002 87.650002 86.599998 87.209999 6370000 3819 1965-03-15 87.209999 87.919998 86.820000 87.239998 6000000 3820 1965-03-16 87.239998 87.610001 86.669998 87.129997 5480000 3821 1965-03-17 87.129997 87.510002 86.629997 87.019997 5120000 3822 1965-03-18 87.019997 87.480003 86.500000 86.809998 4990000 3823 1965-03-19 86.809998 87.370003 86.430000 86.839996 5040000 3824 1965-03-22 86.839996 87.339996 86.410004 86.830002 4920000 3825 1965-03-23 86.830002 87.339996 86.449997 86.930000 4820000 3826 1965-03-24 86.930000 87.550003 86.680000 87.089996 5420000 3827 1965-03-25 87.089996 87.500000 86.550003 86.839996 5460000 3828 1965-03-26 86.839996 87.059998 85.959999 86.199997 5020000 3829 1965-03-29 86.199997 86.660004 85.650002 86.029999 4590000 3830 1965-03-30 86.029999 86.529999 85.690002 86.199997 4270000 3831 1965-03-31 86.199997 86.639999 85.830002 86.160004 4470000 3832 1965-04-01 86.160004 86.730003 85.870003 86.320000 4890000 3833 1965-04-02 86.320000 86.889999 86.080002 86.529999 5060000 3834 1965-04-05 86.529999 87.080002 86.139999 86.529999 4920000 3835 1965-04-06 86.529999 86.910004 86.080002 86.500000 4610000 3836 1965-04-07 86.500000 86.879997 86.139999 86.550003 4430000 3837 1965-04-08 86.550003 87.349998 86.339996 87.040001 5770000 3838 1965-04-09 87.040001 87.870003 86.860001 87.559998 6580000 3839 1965-04-12 87.559998 88.360001 87.309998 87.940002 6040000 3840 1965-04-13 87.940002 88.480003 87.540001 88.040001 6690000 3841 1965-04-14 88.040001 88.650002 87.709999 88.239998 6580000 3842 1965-04-15 88.239998 88.629997 87.550003 88.150002 5830000 3843 1965-04-19 88.150002 88.900002 87.900002 88.510002 5700000 3844 1965-04-20 88.510002 89.070000 88.019997 88.459999 6480000 3845 1965-04-21 88.459999 88.820000 87.699997 88.300003 5590000 3846 1965-04-22 88.300003 89.129997 88.120003 88.779999 5990000 3847 1965-04-23 88.779999 89.410004 88.480003 88.879997 5860000 3848 1965-04-26 88.879997 89.290001 88.300003 88.889999 5410000 3849 1965-04-27 88.889999 89.639999 88.709999 89.040001 6310000 3850 1965-04-28 89.040001 89.480003 88.510002 89.000000 5680000 3851 1965-04-29 89.000000 89.430000 88.470001 88.930000 5510000 3852 1965-04-30 88.930000 89.440002 88.500000 89.110001 5190000 3853 1965-05-03 89.110001 89.680000 88.620003 89.230003 5340000 3854 1965-05-04 89.230003 89.889999 88.820000 89.510002 5720000 3855 1965-05-05 89.510002 90.400002 89.139999 89.709999 6350000 3856 1965-05-06 89.709999 90.570000 89.389999 89.919998 6340000 3857 1965-05-07 89.919998 90.300003 89.330002 89.849998 5820000 3858 1965-05-10 89.849998 90.220001 89.220001 89.660004 5600000 3859 1965-05-11 89.660004 89.980003 89.050003 89.550003 5150000 3860 1965-05-12 89.550003 90.309998 89.300003 89.940002 6310000 3861 1965-05-13 89.940002 90.680000 89.680000 90.269997 6460000 3862 1965-05-14 90.269997 90.660004 89.629997 90.099998 5860000 3863 1965-05-17 90.099998 90.440002 89.239998 89.540001 4980000 3864 1965-05-18 89.540001 89.839996 88.870003 89.459999 5130000 3865 1965-05-19 89.459999 90.150002 89.169998 89.669998 5860000 3866 1965-05-20 89.669998 89.860001 88.739998 89.180000 5750000 3867 1965-05-21 89.180000 89.410004 88.400002 88.750000 4660000 3868 1965-05-24 88.750000 88.889999 87.750000 88.089996 4790000 3869 1965-05-25 88.089996 88.959999 87.820000 88.599998 4950000 3870 1965-05-26 88.599998 89.220001 88.040001 88.300003 5330000 3871 1965-05-27 88.300003 88.360001 87.239998 87.839996 5520000 3872 1965-05-28 87.839996 88.680000 87.580002 88.419998 4270000 3873 1965-06-01 88.419998 88.800003 87.879997 88.720001 4830000 3874 1965-06-02 87.870003 87.870003 86.250000 87.089996 6790000 3875 1965-06-03 87.089996 88.050003 86.580002 86.900002 5720000 3876 1965-06-04 86.900002 87.459999 86.360001 87.110001 4530000 3877 1965-06-07 87.110001 87.449997 86.040001 86.879997 4680000 3878 1965-06-08 86.879997 87.099998 85.739998 85.930000 4660000 3879 1965-06-09 85.930000 86.370003 84.750000 85.040001 7070000 3880 1965-06-10 85.040001 85.820000 84.099998 84.730003 7470000 3881 1965-06-11 84.730003 85.680000 84.500000 85.120003 5350000 3882 1965-06-14 85.120003 85.680000 83.639999 84.010002 5920000 3883 1965-06-15 84.010002 84.860001 83.010002 84.489998 8450000 3884 1965-06-16 84.580002 85.790001 84.580002 85.199997 6290000 3885 1965-06-17 85.199997 86.220001 84.980003 85.739998 5220000 3886 1965-06-18 85.739998 86.099998 84.900002 85.339996 4330000 3887 1965-06-21 85.339996 85.639999 84.529999 85.050003 3280000 3888 1965-06-22 85.050003 85.699997 84.760002 85.209999 3330000 3889 1965-06-23 85.209999 85.589996 84.519997 84.669998 3580000 3890 1965-06-24 84.669998 84.730003 83.300003 83.559998 5840000 3891 1965-06-25 83.559998 83.830002 82.599998 83.059998 5790000 3892 1965-06-28 83.059998 83.339996 81.360001 81.599998 7650000 3893 1965-06-29 81.599998 83.040001 80.730003 82.410004 10450000 3894 1965-06-30 82.970001 84.629997 82.970001 84.120003 6930000 3895 1965-07-01 84.120003 84.639999 83.570000 84.480003 4520000 3896 1965-07-02 84.480003 85.400002 84.129997 85.160004 4260000 3897 1965-07-06 85.160004 85.629997 84.570000 84.989998 3400000 3898 1965-07-07 84.989998 85.139999 84.279999 84.669998 3020000 3899 1965-07-08 84.669998 85.599998 84.290001 85.389999 4380000 3900 1965-07-09 85.389999 86.110001 85.110001 85.709999 4800000 3901 1965-07-12 85.709999 86.080002 85.239998 85.690002 3690000 3902 1965-07-13 85.690002 86.010002 85.120003 85.589996 3260000 3903 1965-07-14 85.589996 86.230003 85.180000 85.870003 4100000 3904 1965-07-15 85.870003 86.470001 85.440002 85.720001 4420000 3905 1965-07-16 85.720001 86.139999 85.260002 85.690002 3520000 3906 1965-07-19 85.690002 86.040001 85.209999 85.629997 3220000 3907 1965-07-20 85.629997 85.849998 84.389999 84.550003 4670000 3908 1965-07-21 84.550003 84.839996 83.760002 84.070000 4350000 3909 1965-07-22 84.070000 84.449997 83.529999 83.849998 3310000 3910 1965-07-23 83.849998 84.519997 83.570000 84.070000 3600000 3911 1965-07-26 84.070000 84.470001 83.489998 84.050003 3790000 3912 1965-07-27 84.050003 84.589996 83.580002 83.870003 4190000 3913 1965-07-28 83.870003 84.519997 83.300003 84.029999 4760000 3914 1965-07-29 84.029999 85.000000 83.790001 84.680000 4690000 3915 1965-07-30 84.680000 85.639999 84.639999 85.250000 5200000 3916 1965-08-02 85.250000 85.870003 84.870003 85.419998 4220000 3917 1965-08-03 85.419998 85.809998 84.800003 85.459999 4640000 3918 1965-08-04 85.459999 86.120003 85.220001 85.790001 4830000 3919 1965-08-05 85.790001 86.279999 85.430000 85.790001 4920000 3920 1965-08-06 85.790001 86.400002 85.419998 86.070000 4200000 3921 1965-08-09 86.070000 86.540001 85.519997 85.860001 4540000 3922 1965-08-10 85.860001 86.309998 85.449997 85.870003 4690000 3923 1965-08-11 85.870003 86.480003 85.639999 86.129997 5030000 3924 1965-08-12 86.129997 86.750000 85.849998 86.379997 5160000 3925 1965-08-13 86.379997 87.139999 86.089996 86.769997 5430000 3926 1965-08-16 86.769997 87.430000 86.459999 86.870003 5270000 3927 1965-08-17 86.870003 87.419998 86.480003 87.040001 4520000 3928 1965-08-18 87.040001 87.570000 86.629997 86.989998 5850000 3929 1965-08-19 86.989998 87.480003 86.489998 86.790001 5000000 3930 1965-08-20 86.790001 87.139999 86.209999 86.690002 4170000 3931 1965-08-23 86.690002 87.099998 86.220001 86.559998 4470000 3932 1965-08-24 86.559998 87.190002 86.220001 86.709999 4740000 3933 1965-08-25 86.709999 87.269997 86.330002 86.809998 6240000 3934 1965-08-26 86.809998 87.519997 86.400002 87.139999 6010000 3935 1965-08-27 87.139999 87.739998 86.809998 87.199997 5570000 3936 1965-08-30 87.199997 87.639999 86.760002 87.209999 4400000 3937 1965-08-31 87.209999 87.790001 86.779999 87.169998 5170000 3938 1965-09-01 87.169998 87.629997 86.690002 87.169998 5890000 3939 1965-09-02 87.169998 87.959999 86.980003 87.650002 6470000 3940 1965-09-03 87.650002 88.410004 87.519997 88.059998 6010000 3941 1965-09-07 88.059998 88.769997 87.760002 88.360001 5750000 3942 1965-09-08 88.360001 89.080002 87.930000 88.660004 6240000 3943 1965-09-09 88.660004 89.459999 88.349998 88.889999 7360000 3944 1965-09-10 88.889999 89.849998 88.410004 89.120003 6650000 3945 1965-09-13 89.120003 89.910004 88.769997 89.379997 7020000 3946 1965-09-14 89.379997 90.010002 88.690002 89.029999 7830000 3947 1965-09-15 89.029999 89.959999 88.709999 89.519997 6220000 3948 1965-09-16 90.019997 90.019997 90.019997 90.019997 7410000 3949 1965-09-17 90.019997 90.470001 89.320000 90.050003 6610000 3950 1965-09-20 90.050003 90.669998 89.510002 90.080002 7040000 3951 1965-09-21 90.080002 90.660004 89.430000 89.809998 7750000 3952 1965-09-22 89.809998 90.669998 89.449997 90.220001 8290000 3953 1965-09-23 90.220001 90.779999 89.430000 89.860001 9990000 3954 1965-09-24 89.860001 90.470001 89.129997 90.019997 7810000 3955 1965-09-27 90.650002 90.650002 90.650002 90.650002 6820000 3956 1965-09-28 90.650002 91.129997 89.830002 90.430000 8750000 3957 1965-09-29 90.430000 91.110001 89.559998 90.019997 10600000 3958 1965-09-30 90.019997 90.709999 89.510002 89.959999 8670000 3959 1965-10-01 89.959999 90.480003 89.300003 89.900002 7470000 3960 1965-10-04 89.900002 90.559998 89.470001 90.080002 5590000 3961 1965-10-05 90.080002 91.019997 89.919998 90.629997 6980000 3962 1965-10-06 90.629997 90.940002 89.739998 90.540001 6010000 3963 1965-10-07 90.540001 91.089996 90.089996 90.470001 6670000 3964 1965-10-08 90.470001 91.309998 90.300003 90.849998 7670000 3965 1965-10-11 90.849998 91.839996 90.730003 91.370003 9600000 3966 1965-10-12 91.370003 91.940002 90.830002 91.349998 9470000 3967 1965-10-13 91.349998 91.809998 90.730003 91.339996 9470000 3968 1965-10-14 91.339996 91.900002 90.709999 91.190002 8580000 3969 1965-10-15 91.190002 92.089996 90.760002 91.379997 7470000 3970 1965-10-18 91.379997 92.279999 91.059998 91.680000 8180000 3971 1965-10-19 91.680000 92.449997 91.349998 91.800003 8620000 3972 1965-10-20 91.800003 92.260002 91.120003 91.779999 8200000 3973 1965-10-21 91.779999 92.510002 91.419998 91.940002 9170000 3974 1965-10-22 91.940002 92.739998 91.540001 91.980003 8960000 3975 1965-10-25 91.980003 92.720001 91.339996 91.669998 7090000 3976 1965-10-26 91.669998 92.629997 91.360001 92.199997 6750000 3977 1965-10-27 92.199997 93.190002 91.949997 92.510002 7670000 3978 1965-10-28 92.510002 92.949997 91.599998 92.209999 7230000 3979 1965-10-29 92.209999 92.940002 91.830002 92.419998 7240000 3980 1965-11-01 92.419998 92.919998 91.730003 92.230003 6340000 3981 1965-11-03 92.230003 92.790001 91.620003 92.309998 7520000 3982 1965-11-04 92.309998 93.070000 91.900002 92.459999 8380000 3983 1965-11-05 92.459999 92.919998 91.779999 92.370003 7310000 3984 1965-11-08 92.370003 92.970001 91.629997 92.230003 7000000 3985 1965-11-09 92.230003 92.650002 91.470001 91.930000 6680000 3986 1965-11-10 91.930000 92.400002 91.349998 91.830002 4860000 3987 1965-11-11 91.830002 92.370003 91.309998 92.110001 5430000 3988 1965-11-12 92.110001 93.070000 91.830002 92.550003 7780000 3989 1965-11-15 92.550003 93.300003 92.040001 92.629997 8310000 3990 1965-11-16 92.629997 93.129997 91.900002 92.410004 8380000 3991 1965-11-17 92.410004 93.279999 91.849998 92.599998 9120000 3992 1965-11-18 92.599998 92.940002 91.720001 92.220001 7040000 3993 1965-11-19 92.220001 92.879997 91.730003 92.239998 6850000 3994 1965-11-22 92.239998 92.480003 91.160004 91.639999 6370000 3995 1965-11-23 91.639999 92.239998 91.150002 91.779999 7150000 3996 1965-11-24 91.779999 92.500000 91.139999 91.940002 7870000 3997 1965-11-26 91.940002 92.650002 91.389999 92.029999 6970000 3998 1965-11-29 92.029999 92.599998 91.370003 91.800003 8760000 3999 1965-11-30 91.800003 92.139999 90.809998 91.610001 8990000 4000 1965-12-01 91.610001 92.260002 91.019997 91.500000 10140000 4001 1965-12-02 91.500000 91.949997 90.690002 91.209999 9070000 4002 1965-12-03 91.209999 91.800003 90.529999 91.269997 8160000 4003 1965-12-06 91.199997 91.199997 89.199997 90.589996 11440000 4004 1965-12-07 90.589996 92.000000 90.449997 91.389999 9340000 4005 1965-12-08 91.389999 92.239998 90.839996 91.279999 10120000 4006 1965-12-09 91.279999 92.059998 90.870003 91.559998 9150000 4007 1965-12-10 91.559998 92.279999 91.139999 91.800003 8740000 4008 1965-12-13 91.800003 92.449997 91.269997 91.830002 8660000 4009 1965-12-14 91.830002 92.589996 91.349998 91.879997 9920000 4010 1965-12-15 91.879997 92.669998 91.300003 92.019997 9560000 4011 1965-12-16 92.019997 92.949997 91.529999 92.120003 9950000 4012 1965-12-17 92.120003 92.760002 91.510002 92.080002 9490000 4013 1965-12-20 92.080002 92.349998 91.089996 91.650002 7350000 4014 1965-12-21 91.650002 92.589996 91.239998 92.010002 8230000 4015 1965-12-22 92.010002 93.070000 91.529999 92.290001 9720000 4016 1965-12-23 92.290001 92.889999 91.580002 92.190002 6870000 4017 1965-12-27 92.190002 92.709999 91.279999 91.519997 5950000 4018 1965-12-28 91.519997 92.129997 90.629997 91.529999 7280000 4019 1965-12-29 91.529999 92.389999 91.139999 91.809998 7610000 4020 1965-12-30 91.809998 92.680000 91.519997 92.199997 7060000 4021 1965-12-31 92.199997 93.050003 91.820000 92.430000 7240000 4022 1966-01-03 92.430000 92.870003 91.629997 92.180000 5950000 4023 1966-01-04 92.180000 93.040001 91.680000 92.260002 7540000 4024 1966-01-05 92.260002 93.330002 91.989998 92.849998 9650000 4025 1966-01-06 92.849998 93.650002 92.510002 93.059998 7880000 4026 1966-01-07 93.059998 93.639999 92.470001 93.139999 7600000 4027 1966-01-10 93.139999 93.940002 92.750000 93.330002 7720000 4028 1966-01-11 93.330002 94.050003 92.849998 93.410004 8910000 4029 1966-01-12 93.410004 93.980003 92.800003 93.190002 8530000 4030 1966-01-13 93.190002 94.000000 92.680000 93.360001 8860000 4031 1966-01-14 93.360001 94.139999 92.980003 93.500000 9210000 4032 1966-01-17 93.500000 94.459999 93.099998 93.769997 9430000 4033 1966-01-18 93.769997 94.639999 93.230003 93.949997 9790000 4034 1966-01-19 93.949997 94.620003 93.160004 93.690002 10230000 4035 1966-01-20 93.690002 94.330002 92.870003 93.360001 8670000 4036 1966-01-21 93.360001 93.970001 92.599998 93.470001 9180000 4037 1966-01-24 93.470001 94.410004 93.070000 93.709999 8780000 4038 1966-01-25 93.709999 94.559998 93.239998 93.849998 9300000 4039 1966-01-26 93.849998 94.529999 93.180000 93.699997 9910000 4040 1966-01-27 93.699997 94.339996 93.089996 93.669998 8970000 4041 1966-01-28 93.669998 94.150002 92.839996 93.309998 9000000 4042 1966-01-31 93.309998 93.769997 92.459999 92.879997 7800000 4043 1966-02-01 92.879997 93.360001 91.610001 92.160004 9090000 4044 1966-02-02 92.160004 92.910004 91.320000 92.529999 8130000 4045 1966-02-03 92.529999 93.669998 92.110001 92.650002 8160000 4046 1966-02-04 92.650002 93.699997 92.330002 93.260002 7560000 4047 1966-02-07 93.260002 94.220001 92.849998 93.589996 8000000 4048 1966-02-08 93.589996 94.290001 92.580002 93.550003 10560000 4049 1966-02-09 93.550003 94.720001 93.290001 94.059998 9760000 4050 1966-02-10 94.059998 94.699997 93.320000 93.830002 9790000 4051 1966-02-11 93.830002 94.519997 93.250000 93.809998 8150000 4052 1966-02-14 93.809998 94.400002 93.150002 93.529999 8360000 4053 1966-02-15 93.529999 94.040001 92.669998 93.169998 8750000 4054 1966-02-16 93.169998 93.739998 92.629997 93.160004 9180000 4055 1966-02-17 93.160004 93.580002 92.110001 92.660004 9330000 4056 1966-02-18 92.660004 93.139999 91.800003 92.410004 8470000 4057 1966-02-21 92.410004 92.830002 91.349998 91.870003 8510000 4058 1966-02-23 91.870003 92.209999 90.989998 91.480003 8080000 4059 1966-02-24 91.480003 91.809998 90.449997 90.889999 7860000 4060 1966-02-25 90.889999 91.879997 90.430000 91.139999 8140000 4061 1966-02-28 91.139999 91.949997 90.650002 91.220001 9910000 4062 1966-03-01 91.220001 91.650002 89.760002 90.059998 11030000 4063 1966-03-02 90.059998 90.650002 88.699997 89.150002 10470000 4064 1966-03-03 89.150002 90.029999 88.260002 89.470001 9900000 4065 1966-03-04 89.470001 90.250000 88.720001 89.239998 9000000 4066 1966-03-07 89.239998 89.389999 87.669998 88.040001 9370000 4067 1966-03-08 88.040001 89.000000 87.169998 88.180000 10120000 4068 1966-03-09 88.180000 89.209999 87.959999 88.959999 7980000 4069 1966-03-10 88.959999 90.139999 88.360001 88.959999 10310000 4070 1966-03-11 88.959999 89.629997 88.300003 88.849998 7000000 4071 1966-03-14 88.849998 88.919998 87.559998 87.849998 7400000 4072 1966-03-15 87.849998 88.199997 86.690002 87.349998 9440000 4073 1966-03-16 87.349998 88.550003 87.089996 87.860001 7330000 4074 1966-03-17 87.860001 88.599998 87.449997 88.169998 5460000 4075 1966-03-18 88.169998 89.230003 87.820000 88.529999 6450000 4076 1966-03-21 88.529999 89.730003 88.400002 89.199997 7230000 4077 1966-03-22 89.199997 90.279999 89.010002 89.459999 8910000 4078 1966-03-23 89.459999 89.800003 88.690002 89.129997 6720000 4079 1966-03-24 89.129997 89.800003 88.680000 89.290001 7880000 4080 1966-03-25 89.290001 90.139999 88.959999 89.540001 7750000 4081 1966-03-28 89.540001 90.410004 89.150002 89.620003 8640000 4082 1966-03-29 89.620003 90.040001 88.629997 89.269997 8300000 4083 1966-03-30 89.269997 89.570000 88.309998 88.779999 7980000 4084 1966-03-31 88.779999 89.699997 88.470001 89.230003 6690000 4085 1966-04-01 89.230003 90.370003 88.959999 89.940002 9050000 4086 1966-04-04 89.940002 91.330002 89.919998 90.760002 9360000 4087 1966-04-05 90.760002 92.040001 90.470001 91.309998 10560000 4088 1966-04-06 91.309998 92.099998 90.769997 91.559998 9040000 4089 1966-04-07 91.559998 92.419998 90.989998 91.760002 9650000 4090 1966-04-11 91.760002 92.599998 91.080002 91.790001 9310000 4091 1966-04-12 91.790001 92.510002 90.919998 91.449997 10500000 4092 1966-04-13 91.449997 92.809998 90.730003 91.540001 10440000 4093 1966-04-14 91.540001 92.800003 91.120003 91.870003 12980000 4094 1966-04-15 91.870003 92.750000 91.279999 91.989998 10270000 4095 1966-04-18 91.989998 92.589996 91.089996 91.580002 9150000 4096 1966-04-19 91.580002 92.309998 90.889999 91.570000 8820000 4097 1966-04-20 91.570000 92.750000 91.339996 92.080002 10530000 4098 1966-04-21 92.080002 93.019997 91.779999 92.419998 9560000 4099 1966-04-22 92.419998 92.870003 91.599998 92.269997 8650000 4100 1966-04-25 92.269997 92.860001 91.410004 92.080002 7270000 4101 1966-04-26 92.080002 92.769997 91.470001 91.989998 7540000 4102 1966-04-27 91.989998 92.489998 91.099998 91.760002 7950000 4103 1966-04-28 91.760002 91.919998 90.239998 91.129997 8310000 4104 1966-04-29 91.129997 91.860001 90.570000 91.059998 7220000 4105 1966-05-02 91.059998 91.750000 90.430000 90.900002 7070000 4106 1966-05-03 90.900002 91.099998 89.459999 89.849998 8020000 4107 1966-05-04 89.849998 90.110001 88.540001 89.389999 9740000 4108 1966-05-05 89.389999 89.769997 87.599998 87.930000 10100000 4109 1966-05-06 87.930000 88.519997 86.239998 87.839996 13110000 4110 1966-05-09 87.839996 87.959999 85.919998 86.320000 9290000 4111 1966-05-10 86.320000 87.879997 86.120003 87.080002 9050000 4112 1966-05-11 87.080002 88.379997 86.839996 87.230003 7470000 4113 1966-05-12 87.230003 87.489998 85.720001 86.230003 8210000 4114 1966-05-13 86.230003 86.309998 84.769997 85.470001 8970000 4115 1966-05-16 85.470001 86.040001 83.900002 84.410004 9260000 4116 1966-05-17 84.410004 85.029999 83.180000 83.629997 9870000 4117 1966-05-18 83.720001 85.639999 83.720001 85.120003 9310000 4118 1966-05-19 85.120003 86.330002 84.540001 85.019997 8640000 4119 1966-05-20 85.019997 85.790001 84.209999 85.430000 6430000 4120 1966-05-23 85.430000 86.910004 85.290001 86.199997 7080000 4121 1966-05-24 86.199997 87.699997 86.190002 86.769997 7210000 4122 1966-05-25 86.769997 87.480003 86.050003 87.070000 5820000 4123 1966-05-26 87.070000 87.879997 86.540001 87.070000 6080000 4124 1966-05-27 87.070000 87.419998 86.430000 87.330002 4790000 4125 1966-05-31 87.330002 87.650002 85.800003 86.129997 5770000 4126 1966-06-01 86.129997 86.650002 85.279999 86.099998 5290000 4127 1966-06-02 86.099998 86.849998 85.550003 85.959999 5080000 4128 1966-06-03 85.959999 86.550003 85.430000 86.059998 4430000 4129 1966-06-06 86.059998 86.279999 85.029999 85.419998 4260000 4130 1966-06-07 85.419998 85.540001 84.250000 84.830002 5040000 4131 1966-06-08 84.830002 85.430000 84.309998 84.930000 4580000 4132 1966-06-09 84.930000 85.980003 84.559998 85.500000 5810000 4133 1966-06-10 85.500000 86.970001 85.320000 86.440002 8240000 4134 1966-06-13 86.440002 87.589996 86.199997 86.830002 7600000 4135 1966-06-14 86.830002 87.570000 86.019997 87.070000 7600000 4136 1966-06-15 87.070000 87.739998 86.330002 86.730003 8520000 4137 1966-06-16 86.730003 87.180000 85.879997 86.470001 6870000 4138 1966-06-17 86.470001 87.110001 85.889999 86.510002 6580000 4139 1966-06-20 86.510002 87.029999 85.839996 86.480003 5940000 4140 1966-06-21 86.480003 87.279999 86.070000 86.709999 6860000 4141 1966-06-22 86.709999 87.379997 86.150002 86.849998 7800000 4142 1966-06-23 86.849998 87.730003 86.110001 86.500000 7930000 4143 1966-06-24 86.500000 87.309998 85.680000 86.580002 7140000 4144 1966-06-27 86.580002 87.309998 85.769997 86.080002 5330000 4145 1966-06-28 86.080002 86.430000 85.000000 85.669998 6280000 4146 1966-06-29 85.669998 85.980003 84.519997 84.860001 6020000 4147 1966-06-30 84.860001 85.370003 83.750000 84.739998 7250000 4148 1966-07-01 84.739998 86.080002 84.739998 85.610001 5200000 4149 1966-07-05 85.610001 86.410004 85.089996 85.820000 4610000 4150 1966-07-06 85.820000 87.379997 85.570000 87.059998 6860000 4151 1966-07-07 87.059998 88.019997 86.669998 87.379997 7200000 4152 1966-07-08 87.379997 88.040001 86.849998 87.610001 6100000 4153 1966-07-11 87.610001 88.190002 86.970001 87.449997 6200000 4154 1966-07-12 87.449997 87.779999 86.449997 86.879997 5180000 4155 1966-07-13 86.879997 87.059998 85.830002 86.300003 5580000 4156 1966-07-14 86.300003 87.339996 85.849998 86.820000 5950000 4157 1966-07-15 86.820000 87.680000 86.440002 87.080002 6090000 4158 1966-07-18 87.080002 87.589996 86.419998 86.989998 5110000 4159 1966-07-19 86.989998 87.169998 85.750000 86.330002 5960000 4160 1966-07-20 86.330002 86.639999 85.260002 85.510002 5470000 4161 1966-07-21 85.510002 86.239998 84.769997 85.519997 6200000 4162 1966-07-22 85.519997 86.110001 84.930000 85.410004 6540000 4163 1966-07-25 85.410004 85.570000 83.559998 83.830002 7050000 4164 1966-07-26 83.830002 84.669998 83.050003 83.699997 7610000 4165 1966-07-27 83.699997 84.830002 83.500000 84.099998 6070000 4166 1966-07-28 84.099998 84.760002 83.440002 83.769997 5680000 4167 1966-07-29 83.769997 84.300003 83.099998 83.599998 5150000 4168 1966-08-01 83.500000 83.500000 81.980003 82.309998 5880000 4169 1966-08-02 82.309998 83.040001 81.769997 82.330002 5710000 4170 1966-08-03 82.330002 83.709999 82.300003 83.150002 6220000 4171 1966-08-04 83.150002 84.540001 83.070000 83.930000 6880000 4172 1966-08-05 83.930000 84.699997 83.430000 84.000000 5500000 4173 1966-08-08 84.000000 84.309998 82.970001 83.750000 4900000 4174 1966-08-09 83.750000 84.360001 83.040001 83.489998 6270000 4175 1966-08-10 83.489998 83.830002 82.690002 83.110001 5290000 4176 1966-08-11 83.110001 83.529999 82.339996 83.019997 5700000 4177 1966-08-12 83.019997 83.879997 82.570000 83.169998 6230000 4178 1966-08-15 83.169998 83.690002 82.389999 82.739998 5680000 4179 1966-08-16 82.709999 82.709999 81.260002 81.629997 6130000 4180 1966-08-17 81.629997 81.900002 80.529999 81.180000 6630000 4181 1966-08-18 81.180000 81.379997 79.599998 80.160004 7000000 4182 1966-08-19 80.160004 80.779999 79.239998 79.620003 7070000 4183 1966-08-22 79.620003 79.879997 77.580002 78.239998 8690000 4184 1966-08-23 78.239998 79.239998 77.050003 78.110001 9830000 4185 1966-08-24 78.110001 79.629997 77.919998 79.070000 7050000 4186 1966-08-25 79.070000 79.790001 77.800003 78.059998 6760000 4187 1966-08-26 77.849998 77.849998 76.099998 76.410004 8190000 4188 1966-08-29 76.239998 76.239998 74.180000 74.529999 10900000 4189 1966-08-30 74.529999 76.459999 73.910004 75.860001 11230000 4190 1966-08-31 75.980003 78.059998 75.980003 77.099998 8690000 4191 1966-09-01 77.099998 78.500000 76.660004 77.699997 6250000 4192 1966-09-02 77.699997 78.199997 76.269997 77.419998 6080000 4193 1966-09-06 77.419998 78.160004 76.550003 76.959999 4350000 4194 1966-09-07 76.959999 77.260002 75.769997 76.370003 5530000 4195 1966-09-08 76.370003 76.949997 75.029999 76.050003 6660000 4196 1966-09-09 76.050003 76.940002 75.430000 76.290001 5280000 4197 1966-09-12 76.470001 78.339996 76.470001 77.910004 6780000 4198 1966-09-13 77.910004 79.160004 77.660004 78.320000 6870000 4199 1966-09-14 78.320000 79.430000 77.730003 79.129997 6250000 4200 1966-09-15 79.129997 80.599998 78.870003 80.080002 6140000 4201 1966-09-16 80.080002 80.809998 79.330002 79.989998 5150000 4202 1966-09-19 79.989998 80.500000 79.019997 79.589996 4920000 4203 1966-09-20 79.589996 79.900002 78.570000 79.040001 4560000 4204 1966-09-21 79.040001 79.150002 77.519997 77.709999 5360000 4205 1966-09-22 77.709999 78.410004 76.809998 77.940002 5760000 4206 1966-09-23 77.940002 78.430000 77.150002 77.669998 4560000 4207 1966-09-26 77.669998 78.339996 76.879997 77.860001 4960000 4208 1966-09-27 77.860001 79.099998 77.559998 78.099998 6300000 4209 1966-09-28 78.099998 78.360001 76.699997 77.110001 5990000 4210 1966-09-29 77.110001 77.279999 75.849998 76.309998 6110000 4211 1966-09-30 76.309998 77.089996 75.449997 76.559998 6170000 4212 1966-10-03 76.559998 76.980003 74.709999 74.900002 6490000 4213 1966-10-04 74.900002 75.760002 73.910004 75.099998 8910000 4214 1966-10-05 75.099998 76.099998 74.309998 74.690002 5880000 4215 1966-10-06 74.690002 75.089996 73.470001 74.050003 8110000 4216 1966-10-07 74.050003 74.669998 72.769997 73.199997 8140000 4217 1966-10-10 73.199997 74.970001 72.279999 74.529999 9630000 4218 1966-10-11 74.529999 76.199997 74.220001 74.910004 8430000 4219 1966-10-12 74.910004 77.260002 74.370003 77.040001 6910000 4220 1966-10-13 77.040001 78.449997 76.220001 76.889999 8680000 4221 1966-10-14 76.889999 77.800003 76.010002 76.599998 5610000 4222 1966-10-17 76.599998 78.410004 76.480003 77.470001 5570000 4223 1966-10-18 77.470001 79.080002 77.349998 78.680000 7180000 4224 1966-10-19 78.680000 79.339996 77.540001 78.050003 6460000 4225 1966-10-20 78.050003 78.959999 77.260002 77.839996 6840000 4226 1966-10-21 77.839996 78.620003 77.160004 78.190002 5690000 4227 1966-10-24 78.190002 79.199997 77.730003 78.419998 5780000 4228 1966-10-25 78.419998 79.220001 77.559998 78.900002 6190000 4229 1966-10-26 78.900002 80.290001 78.699997 79.580002 6760000 4230 1966-10-27 79.580002 80.720001 79.279999 80.230003 6670000 4231 1966-10-28 80.230003 80.910004 79.489998 80.239998 6420000 4232 1966-10-31 80.239998 80.820000 79.339996 80.199997 5860000 4233 1966-11-01 80.199997 81.180000 79.790001 80.809998 6480000 4234 1966-11-02 80.809998 81.680000 80.300003 80.879997 6740000 4235 1966-11-03 80.879997 81.349998 79.980003 80.559998 5860000 4236 1966-11-04 80.559998 81.209999 79.639999 80.809998 6530000 4237 1966-11-07 80.809998 81.480003 80.160004 80.730003 6120000 4238 1966-11-09 80.730003 81.900002 80.459999 81.379997 8390000 4239 1966-11-10 81.379997 82.430000 81.000000 81.889999 8870000 4240 1966-11-11 81.889999 82.360001 81.269997 81.940002 6690000 4241 1966-11-14 81.940002 82.180000 80.809998 81.370003 6540000 4242 1966-11-15 81.370003 82.070000 80.820000 81.690002 7190000 4243 1966-11-16 81.690002 83.010002 81.550003 82.370003 10350000 4244 1966-11-17 82.370003 82.800003 81.239998 81.800003 8900000 4245 1966-11-18 81.800003 82.050003 80.790001 81.260002 6900000 4246 1966-11-21 81.089996 81.089996 79.510002 80.089996 7450000 4247 1966-11-22 80.089996 80.320000 78.889999 79.669998 6430000 4248 1966-11-23 79.669998 80.849998 79.389999 80.209999 7350000 4249 1966-11-25 80.209999 81.370003 79.830002 80.849998 6810000 4250 1966-11-28 80.849998 81.379997 79.959999 80.709999 7630000 4251 1966-11-29 80.709999 81.160004 79.940002 80.419998 7320000 4252 1966-11-30 80.419998 80.900002 79.620003 80.449997 7230000 4253 1966-12-01 80.449997 81.040001 79.660004 80.080002 8480000 4254 1966-12-02 80.080002 81.290001 79.489998 80.129997 6230000 4255 1966-12-05 80.129997 80.809998 79.599998 80.239998 6470000 4256 1966-12-06 80.239998 81.290001 79.949997 80.839996 7670000 4257 1966-12-07 80.839996 82.190002 80.589996 81.720001 8980000 4258 1966-12-08 81.720001 82.720001 81.339996 82.050003 8370000 4259 1966-12-09 82.050003 82.680000 81.330002 82.139999 7650000 4260 1966-12-12 82.139999 83.540001 81.940002 83.000000 9530000 4261 1966-12-13 83.000000 83.879997 82.279999 82.730003 9650000 4262 1966-12-14 82.730003 83.349998 81.970001 82.639999 7470000 4263 1966-12-15 82.639999 82.889999 81.199997 81.639999 7150000 4264 1966-12-16 81.639999 82.209999 80.940002 81.580002 6980000 4265 1966-12-19 81.580002 82.059998 80.559998 81.269997 7340000 4266 1966-12-20 81.269997 81.690002 80.309998 80.959999 6830000 4267 1966-12-21 80.959999 81.910004 80.419998 81.379997 7690000 4268 1966-12-22 81.379997 82.339996 81.000000 81.690002 8560000 4269 1966-12-23 81.690002 82.220001 80.970001 81.470001 7350000 4270 1966-12-27 81.470001 81.839996 80.550003 81.000000 6280000 4271 1966-12-28 81.000000 81.669998 80.290001 80.610001 7160000 4272 1966-12-29 80.610001 81.080002 79.839996 80.370003 7900000 4273 1966-12-30 80.370003 81.139999 79.660004 80.330002 11330000 4274 1967-01-03 80.330002 81.610001 79.589996 80.379997 6100000 4275 1967-01-04 80.379997 81.010002 79.430000 80.550003 6150000 4276 1967-01-05 80.550003 81.930000 80.500000 81.599998 7320000 4277 1967-01-06 81.599998 82.790001 81.320000 82.180000 7830000 4278 1967-01-09 82.180000 83.309998 81.779999 82.809998 9180000 4279 1967-01-10 82.809998 83.540001 82.220001 82.809998 8120000 4280 1967-01-11 82.809998 83.919998 81.370003 83.470001 13230000 4281 1967-01-12 83.470001 84.800003 83.110001 83.910004 12830000 4282 1967-01-13 83.910004 84.900002 83.099998 84.529999 10000000 4283 1967-01-16 84.529999 85.279999 83.730003 84.309998 10280000 4284 1967-01-17 84.309998 85.809998 84.029999 85.239998 11590000 4285 1967-01-18 85.239998 86.360001 84.900002 85.790001 11390000 4286 1967-01-19 85.790001 86.610001 85.169998 85.820000 10230000 4287 1967-01-20 85.820000 86.470001 85.070000 86.070000 9530000 4288 1967-01-23 86.070000 88.169998 85.639999 86.389999 10830000 4289 1967-01-24 86.389999 87.000000 85.290001 86.510002 10430000 4290 1967-01-25 86.510002 87.019997 85.470001 85.849998 10260000 4291 1967-01-26 85.849998 86.660004 84.870003 85.809998 10630000 4292 1967-01-27 85.809998 86.760002 85.339996 86.160004 9690000 4293 1967-01-30 86.160004 87.349998 85.839996 86.660004 10250000 4294 1967-01-31 86.660004 87.459999 86.059998 86.610001 11540000 4295 1967-02-01 86.610001 87.040001 85.680000 86.430000 9580000 4296 1967-02-02 86.430000 87.309998 85.870003 86.730003 10720000 4297 1967-02-03 86.730003 87.970001 86.510002 87.360001 12010000 4298 1967-02-06 87.360001 87.980003 86.610001 87.180000 10680000 4299 1967-02-07 87.180000 87.519997 86.480003 86.949997 6400000 4300 1967-02-08 86.949997 88.250000 86.639999 87.720001 11220000 4301 1967-02-09 87.720001 88.570000 86.989998 87.360001 10970000 4302 1967-02-10 87.360001 88.190002 86.790001 87.629997 8850000 4303 1967-02-13 87.629997 88.190002 86.949997 87.580002 7570000 4304 1967-02-14 87.580002 88.739998 87.150002 88.169998 9760000 4305 1967-02-15 88.169998 89.000000 87.620003 88.269997 10480000 4306 1967-02-16 88.269997 88.800003 87.430000 87.860001 8490000 4307 1967-02-17 87.860001 88.400002 87.250000 87.889999 8530000 4308 1967-02-20 87.889999 88.129997 86.650002 87.400002 8640000 4309 1967-02-21 87.400002 88.010002 86.800003 87.339996 9030000 4310 1967-02-23 87.339996 88.000000 86.639999 87.449997 10010000 4311 1967-02-24 87.449997 88.160004 86.760002 87.410004 9830000 4312 1967-02-27 87.410004 87.610001 85.680000 86.459999 10210000 4313 1967-02-28 86.459999 87.260002 85.610001 86.779999 9970000 4314 1967-03-01 86.779999 88.360001 86.669998 87.680000 11510000 4315 1967-03-02 87.680000 88.849998 87.389999 88.160004 11900000 4316 1967-03-03 88.160004 89.000000 87.510002 88.290001 11100000 4317 1967-03-06 88.290001 89.080002 87.459999 88.099998 10400000 4318 1967-03-07 88.099998 88.739998 87.339996 88.160004 9810000 4319 1967-03-08 88.160004 89.099998 87.690002 88.269997 11070000 4320 1967-03-09 88.269997 89.040001 87.699997 88.529999 10480000 4321 1967-03-10 88.529999 90.370003 88.459999 88.889999 14900000 4322 1967-03-13 88.889999 89.410004 87.930000 88.430000 9910000 4323 1967-03-14 88.430000 89.070000 87.580002 88.349998 10260000 4324 1967-03-15 88.349998 89.599998 88.000000 89.190002 10830000 4325 1967-03-16 89.190002 90.660004 89.089996 90.089996 12170000 4326 1967-03-17 90.089996 90.839996 89.389999 90.250000 10020000 4327 1967-03-20 90.250000 90.870003 89.349998 90.199997 9040000 4328 1967-03-21 90.199997 91.050003 89.519997 90.000000 9820000 4329 1967-03-22 90.000000 90.699997 89.169998 90.250000 8820000 4330 1967-03-23 90.250000 91.510002 90.040001 90.940002 9500000 4331 1967-03-27 90.940002 91.720001 90.190002 90.870003 9260000 4332 1967-03-28 90.870003 91.620003 90.230003 90.910004 8940000 4333 1967-03-29 90.910004 91.449997 90.169998 90.730003 8430000 4334 1967-03-30 90.730003 91.320000 90.059998 90.699997 8340000 4335 1967-03-31 90.699997 91.150002 89.750000 90.199997 8130000 4336 1967-04-03 90.199997 90.370003 88.760002 89.239998 8530000 4337 1967-04-04 89.239998 89.930000 88.449997 89.220001 8750000 4338 1967-04-05 89.220001 90.309998 88.919998 89.790001 8810000 4339 1967-04-06 89.790001 90.739998 89.440002 89.940002 9470000 4340 1967-04-07 89.940002 90.599998 88.959999 89.360001 9090000 4341 1967-04-10 89.320000 89.320000 87.860001 88.239998 8110000 4342 1967-04-11 88.239998 89.339996 87.919998 88.879997 7710000 4343 1967-04-12 88.879997 89.540001 88.360001 88.779999 7750000 4344 1967-04-13 88.779999 89.860001 88.489998 89.459999 7610000 4345 1967-04-14 89.459999 91.080002 89.260002 90.430000 8810000 4346 1967-04-17 90.430000 91.779999 90.180000 91.070000 9070000 4347 1967-04-18 91.070000 92.309998 90.699997 91.860001 10500000 4348 1967-04-19 91.860001 92.730003 91.250000 91.940002 10860000 4349 1967-04-20 91.940002 92.610001 91.209999 92.110001 9690000 4350 1967-04-21 92.110001 92.900002 91.480003 92.300003 10210000 4351 1967-04-24 92.300003 93.449997 91.779999 92.620003 10250000 4352 1967-04-25 92.620003 93.570000 92.010002 93.110001 10420000 4353 1967-04-26 93.110001 93.989998 92.440002 93.019997 10560000 4354 1967-04-27 93.019997 94.250000 92.410004 93.809998 10250000 4355 1967-04-28 93.809998 94.769997 93.330002 94.010002 11200000 4356 1967-05-01 94.010002 94.599998 93.080002 93.839996 9410000 4357 1967-05-02 93.839996 94.419998 93.059998 93.669998 10260000 4358 1967-05-03 93.669998 94.480003 92.940002 93.910004 11550000 4359 1967-05-04 93.910004 94.919998 93.410004 94.320000 12850000 4360 1967-05-05 94.320000 95.139999 93.639999 94.440002 10630000 4361 1967-05-08 94.440002 95.220001 93.709999 94.580002 10330000 4362 1967-05-09 94.580002 95.250000 93.279999 93.599998 10830000 4363 1967-05-10 93.599998 94.040001 92.510002 93.349998 10410000 4364 1967-05-11 93.349998 94.370003 92.900002 93.750000 10320000 4365 1967-05-12 93.750000 94.449997 92.940002 93.480003 10470000 4366 1967-05-15 93.480003 93.750000 92.269997 92.709999 8320000 4367 1967-05-16 92.709999 93.849998 92.190002 93.139999 10700000 4368 1967-05-17 93.139999 93.750000 92.339996 92.779999 9560000 4369 1967-05-18 92.779999 93.300003 91.980003 92.529999 10290000 4370 1967-05-19 92.529999 92.860001 91.400002 92.070000 10560000 4371 1967-05-22 92.070000 92.400002 90.830002 91.669998 9600000 4372 1967-05-23 91.669998 92.070000 90.580002 91.230003 9810000 4373 1967-05-24 91.230003 91.360001 89.680000 90.180000 10290000 4374 1967-05-25 90.180000 91.839996 90.040001 91.190002 8960000 4375 1967-05-26 91.190002 91.699997 90.339996 90.980003 7810000 4376 1967-05-29 90.980003 91.220001 89.919998 90.489998 6590000 4377 1967-05-31 90.389999 90.389999 88.709999 89.080002 8870000 4378 1967-06-01 89.080002 90.760002 88.809998 90.230003 9040000 4379 1967-06-02 90.230003 90.900002 89.269997 89.790001 8070000 4380 1967-06-05 89.559998 89.559998 87.190002 88.430000 11110000 4381 1967-06-06 88.480003 90.589996 88.480003 90.230003 9230000 4382 1967-06-07 90.230003 91.750000 89.919998 90.910004 10170000 4383 1967-06-08 90.910004 91.779999 90.239998 91.400002 8300000 4384 1967-06-09 91.400002 92.260002 90.769997 91.559998 9650000 4385 1967-06-12 91.559998 92.660004 91.120003 92.040001 10230000 4386 1967-06-13 92.040001 93.269997 91.650002 92.620003 11570000 4387 1967-06-14 92.620003 93.209999 91.809998 92.400002 10960000 4388 1967-06-15 92.400002 93.260002 91.760002 92.489998 11240000 4389 1967-06-16 92.489998 93.279999 91.980003 92.540001 10740000 4390 1967-06-19 92.510002 92.510002 92.510002 92.510002 8570000 4391 1967-06-20 92.480003 92.480003 92.480003 92.480003 10350000 4392 1967-06-21 92.199997 92.199997 92.199997 92.199997 9760000 4393 1967-06-22 91.970001 91.970001 91.970001 91.970001 9550000 4394 1967-06-23 92.000000 92.000000 92.000000 92.000000 9130000 4395 1967-06-26 91.639999 91.639999 91.639999 91.639999 9040000 4396 1967-06-27 91.300003 91.300003 91.300003 91.300003 8780000 4397 1967-06-28 91.309998 91.309998 91.309998 91.309998 9310000 4398 1967-06-29 90.849998 90.849998 90.849998 90.849998 9940000 4399 1967-06-30 90.639999 90.639999 90.639999 90.639999 7850000 4400 1967-07-03 90.639999 91.320000 90.120003 90.910004 6040000 4401 1967-07-05 90.910004 91.910004 90.559998 91.360001 9170000 4402 1967-07-06 91.360001 92.029999 90.639999 91.320000 10170000 4403 1967-07-07 91.320000 92.279999 90.760002 91.690002 11540000 4404 1967-07-10 91.690002 92.800003 91.110001 92.050003 12130000 4405 1967-07-11 92.050003 93.160004 91.580002 92.480003 12400000 4406 1967-07-12 92.480003 93.099998 91.620003 92.400002 11240000 4407 1967-07-13 92.400002 93.169998 91.820000 92.419998 10730000 4408 1967-07-14 92.419998 93.349998 91.870003 92.739998 10880000 4409 1967-07-17 92.739998 93.529999 92.099998 92.750000 10390000 4410 1967-07-18 92.750000 94.050003 92.300003 93.500000 12060000 4411 1967-07-19 93.500000 94.400002 92.830002 93.650002 12850000 4412 1967-07-20 93.650002 94.489998 93.010002 93.849998 11160000 4413 1967-07-21 93.849998 94.919998 93.239998 94.040001 11710000 4414 1967-07-24 94.040001 94.680000 92.910004 93.730003 9580000 4415 1967-07-25 93.730003 94.559998 93.029999 93.239998 9890000 4416 1967-07-26 93.239998 94.709999 93.120003 94.059998 11160000 4417 1967-07-27 94.059998 95.190002 93.510002 94.349998 12400000 4418 1967-07-28 94.349998 95.230003 93.769997 94.489998 10900000 4419 1967-07-31 94.489998 95.510002 94.010002 94.750000 10330000 4420 1967-08-01 94.750000 95.839996 94.199997 95.370003 12290000 4421 1967-08-02 95.370003 96.639999 95.029999 95.779999 13510000 4422 1967-08-03 95.779999 96.360001 94.419998 95.660004 13440000 4423 1967-08-04 95.660004 96.540001 95.150002 95.830002 11130000 4424 1967-08-07 95.830002 96.430000 95.019997 95.580002 10160000 4425 1967-08-08 95.580002 96.279999 95.040001 95.690002 8970000 4426 1967-08-09 95.690002 96.470001 95.110001 95.779999 10100000 4427 1967-08-10 95.779999 96.669998 95.050003 95.529999 9040000 4428 1967-08-11 95.529999 95.980003 94.620003 95.150002 8250000 4429 1967-08-14 95.150002 95.400002 94.019997 94.639999 7990000 4430 1967-08-15 94.639999 95.540001 94.180000 94.769997 8710000 4431 1967-08-16 94.769997 95.150002 93.930000 94.550003 8220000 4432 1967-08-17 94.550003 95.330002 94.110001 94.629997 8790000 4433 1967-08-18 94.629997 95.400002 94.160004 94.779999 8250000 4434 1967-08-21 94.779999 95.220001 93.790001 94.250000 8600000 4435 1967-08-22 94.250000 94.720001 93.349998 93.739998 7940000 4436 1967-08-23 93.739998 94.150002 92.769997 93.610001 8760000 4437 1967-08-24 93.610001 94.279999 92.769997 93.089996 7740000 4438 1967-08-25 93.089996 93.379997 92.040001 92.699997 7250000 4439 1967-08-28 92.699997 93.309998 92.010002 92.639999 6270000 4440 1967-08-29 92.639999 93.580002 92.169998 92.879997 6350000 4441 1967-08-30 92.879997 93.669998 92.430000 93.070000 7200000 4442 1967-08-31 93.070000 94.190002 92.839996 93.639999 8840000 4443 1967-09-01 93.639999 94.209999 93.000000 93.680000 7460000 4444 1967-09-05 93.680000 94.699997 93.360001 94.209999 8320000 4445 1967-09-06 94.209999 95.059998 93.720001 94.389999 9550000 4446 1967-09-07 94.389999 94.949997 93.699997 94.330002 8910000 4447 1967-09-08 94.330002 95.040001 93.699997 94.360001 9300000 4448 1967-09-11 94.360001 95.260002 93.879997 94.540001 9170000 4449 1967-09-12 94.540001 95.480003 94.010002 94.989998 9930000 4450 1967-09-13 94.989998 96.620003 94.800003 95.989998 12400000 4451 1967-09-14 95.989998 97.400002 95.589996 96.199997 12220000 4452 1967-09-15 96.199997 96.940002 95.470001 96.269997 10270000 4453 1967-09-18 96.269997 97.309998 95.730003 96.529999 11620000 4454 1967-09-19 96.529999 97.349998 95.839996 96.169998 11540000 4455 1967-09-20 96.169998 96.839996 95.389999 96.129997 10980000 4456 1967-09-21 96.129997 97.500000 95.669998 96.750000 11290000 4457 1967-09-22 96.750000 97.610001 96.110001 97.000000 11160000 4458 1967-09-25 97.000000 98.309998 96.739998 97.589996 10910000 4459 1967-09-26 97.589996 98.199997 96.400002 96.760002 10940000 4460 1967-09-27 96.760002 97.540001 96.000000 96.790001 8810000 4461 1967-09-28 96.790001 97.589996 96.190002 96.790001 10470000 4462 1967-09-29 96.790001 97.370003 96.059998 96.709999 9710000 4463 1967-10-02 96.709999 97.250000 95.820000 96.320000 9240000 4464 1967-10-03 96.320000 97.230003 95.750000 96.650002 10320000 4465 1967-10-04 96.650002 97.470001 95.940002 96.430000 11520000 4466 1967-10-05 96.430000 97.250000 95.889999 96.669998 8490000 4467 1967-10-06 96.669998 97.830002 96.339996 97.260002 9830000 4468 1967-10-09 97.260002 98.250000 96.699997 97.510002 11180000 4469 1967-10-10 97.510002 98.150002 96.379997 96.839996 12000000 4470 1967-10-11 96.839996 97.339996 95.699997 96.370003 11230000 4471 1967-10-12 96.370003 96.699997 95.320000 95.750000 7770000 4472 1967-10-13 95.750000 96.690002 95.160004 96.000000 9040000 4473 1967-10-16 96.000000 96.550003 94.849998 95.250000 9080000 4474 1967-10-17 95.250000 95.919998 94.190002 95.000000 10290000 4475 1967-10-18 95.000000 95.820000 94.339996 95.250000 10500000 4476 1967-10-19 95.250000 96.459999 94.860001 95.430000 11620000 4477 1967-10-20 95.430000 96.120003 94.620003 95.379997 9510000 4478 1967-10-23 95.379997 95.690002 93.919998 94.959999 9680000 4479 1967-10-24 94.959999 95.980003 94.050003 94.419998 11110000 4480 1967-10-25 94.419998 95.180000 93.470001 94.519997 10300000 4481 1967-10-26 94.519997 95.559998 93.989998 94.940002 9920000 4482 1967-10-27 94.940002 95.790001 94.309998 94.959999 9880000 4483 1967-10-30 94.959999 95.669998 94.139999 94.790001 10250000 4484 1967-10-31 94.790001 95.250000 93.290001 93.300003 12020000 4485 1967-11-01 93.300003 94.209999 92.449997 92.709999 10930000 4486 1967-11-02 92.709999 93.690002 91.849998 92.339996 10760000 4487 1967-11-03 92.339996 92.900002 91.330002 91.779999 8800000 4488 1967-11-06 91.779999 92.230003 90.389999 91.480003 10320000 4489 1967-11-08 91.480003 93.070000 90.800003 91.139999 12630000 4490 1967-11-09 91.139999 92.250000 90.610001 91.589996 8890000 4491 1967-11-10 91.589996 92.839996 91.290001 92.209999 9960000 4492 1967-11-13 92.209999 93.230003 91.459999 91.970001 10130000 4493 1967-11-14 91.970001 92.489998 90.809998 91.389999 10350000 4494 1967-11-15 91.389999 92.250000 90.440002 91.760002 10000000 4495 1967-11-16 91.760002 93.279999 91.500000 92.599998 10570000 4496 1967-11-17 92.599998 93.620003 92.019997 92.820000 10050000 4497 1967-11-20 92.379997 92.379997 90.089996 91.650002 12750000 4498 1967-11-21 91.650002 93.709999 91.639999 93.099998 12300000 4499 1967-11-22 93.099998 94.410004 92.699997 93.650002 12180000 4500 1967-11-24 93.650002 94.459999 92.739998 93.900002 9470000 4501 1967-11-27 93.900002 94.800003 93.320000 94.169998 10040000 4502 1967-11-28 94.169998 95.080002 93.570000 94.489998 11040000 4503 1967-11-29 94.489998 95.510002 93.849998 94.470001 11400000 4504 1967-11-30 94.470001 94.940002 93.489998 94.000000 8860000 4505 1967-12-01 94.000000 94.949997 93.410004 94.500000 9740000 4506 1967-12-04 94.500000 95.680000 94.089996 95.099998 11740000 4507 1967-12-05 95.099998 96.269997 94.519997 95.230003 12940000 4508 1967-12-06 95.230003 96.160004 94.099998 95.639999 11940000 4509 1967-12-07 95.639999 96.669998 95.040001 95.529999 12490000 4510 1967-12-08 95.529999 96.250000 94.779999 95.419998 10710000 4511 1967-12-11 95.419998 95.989998 94.500000 95.120003 10500000 4512 1967-12-12 95.120003 95.779999 94.339996 95.010002 10860000 4513 1967-12-13 95.010002 96.000000 94.580002 95.339996 12480000 4514 1967-12-14 95.339996 96.349998 94.849998 95.470001 12310000 4515 1967-12-15 95.470001 96.199997 94.510002 95.029999 11530000 4516 1967-12-18 95.029999 95.879997 94.169998 94.769997 10320000 4517 1967-12-19 94.769997 95.410004 94.000000 94.629997 10610000 4518 1967-12-20 94.629997 95.750000 94.169998 95.150002 11390000 4519 1967-12-21 95.150002 96.250000 94.690002 95.379997 11010000 4520 1967-12-22 95.379997 96.110001 94.610001 95.199997 9570000 4521 1967-12-26 95.199997 96.019997 94.610001 95.260002 9150000 4522 1967-12-27 95.260002 96.419998 94.820000 95.910004 12690000 4523 1967-12-28 95.910004 96.650002 94.910004 95.889999 12530000 4524 1967-12-29 95.889999 96.900002 95.849998 96.470001 14950000 4525 1968-01-02 96.470001 97.330002 95.309998 96.110001 11080000 4526 1968-01-03 96.110001 96.949997 95.040001 95.669998 12650000 4527 1968-01-04 95.669998 96.230003 94.309998 95.360001 13440000 4528 1968-01-05 95.360001 96.660004 94.970001 95.940002 11880000 4529 1968-01-08 95.940002 97.400002 95.540001 96.620003 14260000 4530 1968-01-09 96.620003 97.839996 95.889999 96.500000 13720000 4531 1968-01-10 96.500000 97.260002 95.660004 96.519997 11670000 4532 1968-01-11 96.519997 97.820000 95.879997 96.620003 13220000 4533 1968-01-12 96.620003 97.440002 95.870003 96.720001 13080000 4534 1968-01-15 96.720001 97.459999 95.849998 96.419998 12640000 4535 1968-01-16 96.419998 96.910004 95.320000 95.820000 12340000 4536 1968-01-17 95.820000 96.410004 94.779999 95.639999 12910000 4537 1968-01-18 95.639999 96.660004 95.010002 95.559998 13840000 4538 1968-01-19 95.559998 96.220001 94.599998 95.239998 11950000 4539 1968-01-22 95.239998 95.400002 93.550003 94.029999 10630000 4540 1968-01-23 94.029999 94.660004 92.879997 93.660004 11030000 4541 1968-01-24 93.660004 94.120003 92.449997 93.169998 10570000 4542 1968-01-25 93.169998 94.110001 91.959999 93.300003 12410000 4543 1968-01-26 93.300003 94.339996 92.769997 93.449997 9980000 4544 1968-01-29 93.449997 94.379997 92.709999 93.349998 9950000 4545 1968-01-30 93.349998 93.709999 92.180000 92.889999 10110000 4546 1968-01-31 92.889999 93.260002 91.269997 92.239998 9410000 4547 1968-02-01 92.239998 93.139999 91.570000 92.559998 10590000 4548 1968-02-02 92.559998 93.440002 91.690002 92.269997 10120000 4549 1968-02-05 92.269997 92.720001 91.239998 91.870003 8980000 4550 1968-02-06 91.870003 92.519997 91.150002 91.900002 8560000 4551 1968-02-07 91.900002 92.739998 91.480003 92.059998 8380000 4552 1968-02-08 92.059998 92.400002 90.599998 90.900002 9660000 4553 1968-02-09 90.900002 91.000000 89.230003 89.860001 11850000 4554 1968-02-13 89.860001 90.459999 86.730003 89.070000 10830000 4555 1968-02-14 89.070000 90.599998 88.660004 90.139999 11390000 4556 1968-02-15 90.300003 90.300003 90.300003 90.300003 9770000 4557 1968-02-16 90.300003 90.620003 89.279999 89.959999 9070000 4558 1968-02-19 89.959999 90.870003 89.419998 90.309998 7270000 4559 1968-02-20 90.309998 91.339996 89.949997 91.239998 8800000 4560 1968-02-21 91.239998 91.870003 90.540001 91.239998 9170000 4561 1968-02-23 91.239998 91.800003 90.279999 90.889999 8810000 4562 1968-02-26 90.889999 91.080002 89.669998 90.180000 7810000 4563 1968-02-27 90.180000 90.910004 89.559998 90.529999 7600000 4564 1968-02-28 90.529999 91.190002 89.709999 90.080002 8020000 4565 1968-02-29 90.080002 90.239998 88.930000 89.360001 7700000 4566 1968-03-01 89.360001 89.820000 88.580002 89.110001 8610000 4567 1968-03-04 89.110001 89.330002 87.519997 87.919998 10590000 4568 1968-03-05 87.919998 88.720001 86.989998 87.720001 11440000 4569 1968-03-06 87.720001 89.760002 87.639999 89.260002 9900000 4570 1968-03-07 89.260002 89.980003 88.440002 89.099998 8630000 4571 1968-03-08 89.099998 89.570000 88.230003 89.029999 7410000 4572 1968-03-11 89.029999 90.559998 88.809998 90.129997 9520000 4573 1968-03-12 90.129997 90.779999 89.389999 90.230003 9250000 4574 1968-03-13 90.230003 90.709999 89.400002 90.029999 8990000 4575 1968-03-14 89.750000 89.750000 87.809998 88.320000 11640000 4576 1968-03-15 88.320000 89.750000 87.610001 89.099998 11210000 4577 1968-03-18 89.110001 91.089996 89.110001 89.589996 10800000 4578 1968-03-19 89.589996 90.050003 88.610001 88.989998 7410000 4579 1968-03-20 88.989998 89.650002 88.480003 88.980003 7390000 4580 1968-03-21 88.980003 89.480003 88.050003 88.330002 8580000 4581 1968-03-22 88.330002 89.139999 87.500000 88.419998 9900000 4582 1968-03-25 88.419998 88.879997 87.650002 88.330002 6700000 4583 1968-03-26 88.330002 89.500000 88.099998 88.930000 8670000 4584 1968-03-27 88.930000 90.199997 88.879997 89.660004 8970000 4585 1968-03-28 89.660004 90.400002 89.050003 89.570000 8000000 4586 1968-03-29 89.570000 90.919998 89.209999 90.199997 9000000 4587 1968-04-01 91.110001 93.550003 91.110001 92.480003 17730000 4588 1968-04-02 92.480003 93.440002 91.389999 92.639999 14520000 4589 1968-04-03 92.639999 95.129997 92.239998 93.470001 19290000 4590 1968-04-04 93.470001 94.589996 92.629997 93.839996 14340000 4591 1968-04-05 93.839996 94.510002 92.669998 93.290001 12570000 4592 1968-04-08 93.290001 95.449997 93.110001 94.949997 13010000 4593 1968-04-10 94.949997 97.110001 94.739998 95.669998 20410000 4594 1968-04-11 95.669998 96.930000 94.809998 96.529999 14230000 4595 1968-04-15 96.529999 97.360001 95.330002 96.589996 14220000 4596 1968-04-16 96.589996 97.540001 95.720001 96.620003 15680000 4597 1968-04-17 96.620003 97.400002 95.760002 96.809998 14090000 4598 1968-04-18 96.809998 97.889999 96.120003 97.080002 15890000 4599 1968-04-19 97.080002 97.080002 95.150002 95.849998 14560000 4600 1968-04-22 95.849998 96.070000 94.220001 95.320000 11720000 4601 1968-04-23 95.680000 97.480003 95.680000 96.620003 14010000 4602 1968-04-24 96.620003 97.809998 95.980003 96.919998 14810000 4603 1968-04-25 96.919998 97.480003 95.680000 96.620003 14430000 4604 1968-04-26 96.620003 97.830002 96.220001 97.209999 13500000 4605 1968-04-29 97.209999 98.610001 96.809998 97.970001 12030000 4606 1968-04-30 97.970001 98.169998 96.580002 97.459999 14380000 4607 1968-05-01 97.459999 98.610001 96.839996 97.970001 14440000 4608 1968-05-02 97.970001 99.180000 97.529999 98.589996 14260000 4609 1968-05-03 98.589996 100.190002 97.980003 98.660004 17990000 4610 1968-05-06 98.660004 99.110001 97.269997 98.349998 12160000 4611 1968-05-07 98.349998 99.589996 97.860001 98.900002 13920000 4612 1968-05-08 98.900002 99.739998 98.250000 98.910004 13120000 4613 1968-05-09 98.910004 99.470001 97.680000 98.389999 12890000 4614 1968-05-10 98.389999 99.300003 97.760002 98.500000 11700000 4615 1968-05-13 98.500000 99.099998 97.519997 98.190002 11860000 4616 1968-05-14 98.190002 98.849998 97.330002 98.120003 13160000 4617 1968-05-15 98.120003 98.790001 97.320000 98.070000 13180000 4618 1968-05-16 98.070000 98.690002 97.050003 97.599998 13030000 4619 1968-05-17 97.599998 97.809998 96.110001 96.900002 11830000 4620 1968-05-20 96.900002 97.410004 95.800003 96.449997 11180000 4621 1968-05-21 96.449997 97.519997 95.919998 96.930000 13160000 4622 1968-05-22 96.930000 98.169998 96.470001 97.180000 14200000 4623 1968-05-23 97.180000 97.790001 96.379997 96.970001 12840000 4624 1968-05-24 96.970001 97.730003 96.209999 97.150002 13300000 4625 1968-05-27 97.150002 97.809998 96.290001 96.989998 12720000 4626 1968-05-28 96.989998 98.199997 96.410004 97.620003 13850000 4627 1968-05-29 97.620003 98.739998 97.010002 97.919998 14100000 4628 1968-05-31 97.919998 99.400002 97.660004 98.680000 13090000 4629 1968-06-03 98.720001 100.620003 98.720001 99.989998 14970000 4630 1968-06-04 99.989998 101.260002 99.320000 100.379997 18030000 4631 1968-06-05 100.379997 101.129997 99.260002 99.889999 15590000 4632 1968-06-06 99.889999 101.589996 99.500000 100.650002 16130000 4633 1968-06-07 100.650002 101.889999 100.239998 101.269997 17320000 4634 1968-06-10 101.269997 102.250000 100.419998 101.410004 14640000 4635 1968-06-11 101.410004 102.400002 100.739998 101.660004 15700000 4636 1968-06-13 101.660004 102.839996 100.550003 101.250000 21350000 4637 1968-06-14 101.250000 101.820000 99.980003 101.129997 14690000 4638 1968-06-17 101.129997 101.709999 99.430000 100.129997 12570000 4639 1968-06-18 100.129997 101.089996 99.430000 99.989998 13630000 4640 1968-06-20 99.989998 101.599998 99.519997 101.510002 16290000 4641 1968-06-21 101.510002 101.589996 99.800003 100.660004 13450000 4642 1968-06-24 100.660004 101.480003 99.660004 100.389999 12320000 4643 1968-06-25 100.389999 101.099998 99.279999 100.080002 13200000 4644 1968-06-27 100.080002 101.010002 99.110001 99.980003 15370000 4645 1968-06-28 99.980003 100.629997 98.910004 99.580002 12040000 4646 1968-07-01 99.580002 100.330002 98.769997 99.400002 11280000 4647 1968-07-02 99.400002 100.599998 98.599998 99.739998 13350000 4648 1968-07-03 99.739998 101.360001 99.599998 100.910004 14390000 4649 1968-07-08 100.910004 102.760002 100.720001 101.940002 16860000 4650 1968-07-09 101.940002 102.930000 101.190002 102.230003 16540000 4651 1968-07-11 102.230003 103.669998 101.410004 102.389999 20290000 4652 1968-07-12 102.389999 103.239998 101.389999 102.339996 14810000 4653 1968-07-15 102.339996 103.150002 101.440002 102.260002 13390000 4654 1968-07-16 102.260002 102.720001 100.970001 101.699997 13380000 4655 1968-07-18 101.699997 102.650002 100.489998 101.440002 17420000 4656 1968-07-19 101.440002 101.820000 99.800003 100.459999 14620000 4657 1968-07-22 100.459999 100.879997 98.510002 99.330002 13530000 4658 1968-07-23 99.330002 99.930000 97.889999 99.209999 13570000 4659 1968-07-25 99.209999 100.070000 97.430000 97.940002 16140000 4660 1968-07-26 97.940002 99.139999 97.220001 98.339996 11690000 4661 1968-07-29 98.339996 98.779999 96.889999 97.650002 10940000 4662 1968-07-30 97.650002 98.620003 96.839996 97.739998 10250000 4663 1968-08-01 97.739998 98.820000 96.779999 97.279999 14380000 4664 1968-08-02 97.279999 97.470001 95.790001 96.629997 9860000 4665 1968-08-05 96.629997 97.510002 95.949997 96.849998 8850000 4666 1968-08-06 96.849998 97.820000 96.419998 97.250000 9620000 4667 1968-08-08 97.250000 98.320000 96.580002 97.040001 12920000 4668 1968-08-09 97.040001 97.559998 96.110001 97.010002 8390000 4669 1968-08-12 97.010002 98.489998 96.720001 98.010002 10420000 4670 1968-08-13 98.010002 99.199997 97.680000 98.529999 12730000 4671 1968-08-15 98.529999 99.360001 97.480003 98.070000 12710000 4672 1968-08-16 98.070000 99.209999 97.620003 98.680000 9940000 4673 1968-08-19 98.680000 99.639999 98.160004 99.000000 9900000 4674 1968-08-20 99.000000 99.650002 98.080002 98.959999 10640000 4675 1968-08-22 98.959999 99.580002 97.709999 98.699997 15140000 4676 1968-08-23 98.699997 99.570000 97.709999 98.690002 9890000 4677 1968-08-26 98.690002 99.669998 98.290001 98.940002 9740000 4678 1968-08-27 98.940002 99.610001 98.160004 98.809998 9710000 4679 1968-08-29 98.809998 99.489998 97.900002 98.739998 10940000 4680 1968-08-30 98.739998 99.519997 98.199997 98.860001 8190000 4681 1968-09-03 98.860001 99.889999 98.309998 99.320000 8620000 4682 1968-09-04 99.320000 100.489998 98.949997 100.019997 10040000 4683 1968-09-05 100.019997 101.339996 99.629997 100.739998 12980000 4684 1968-09-06 100.739998 101.879997 100.230003 101.199997 13180000 4685 1968-09-09 101.199997 102.089996 100.470001 101.230003 11890000 4686 1968-09-10 101.230003 101.809998 100.120003 100.730003 11430000 4687 1968-09-12 100.730003 101.400002 99.699997 100.519997 14630000 4688 1968-09-13 100.519997 101.529999 99.889999 100.860001 13070000 4689 1968-09-16 100.860001 102.010002 100.330002 101.239998 13260000 4690 1968-09-17 101.239998 102.180000 100.639999 101.500000 13920000 4691 1968-09-19 101.500000 102.529999 100.839996 101.589996 17910000 4692 1968-09-20 101.589996 102.370003 100.809998 101.660004 14190000 4693 1968-09-23 101.660004 102.820000 101.199997 102.239998 11550000 4694 1968-09-24 102.239998 103.209999 101.589996 102.589996 15210000 4695 1968-09-26 102.589996 103.629997 101.589996 102.360001 18950000 4696 1968-09-27 102.360001 103.070000 101.360001 102.309998 13860000 4697 1968-09-30 102.309998 103.290001 101.709999 102.669998 13610000 4698 1968-10-01 102.669998 103.580002 101.800003 102.860001 15560000 4699 1968-10-03 102.860001 104.129997 102.339996 103.220001 21110000 4700 1968-10-04 103.220001 104.349998 102.650002 103.709999 15350000 4701 1968-10-07 103.709999 104.400002 102.930000 103.699997 12420000 4702 1968-10-08 103.699997 104.449997 102.839996 103.739998 14000000 4703 1968-10-10 103.739998 104.300003 102.610001 103.290001 17000000 4704 1968-10-11 103.290001 103.900002 102.389999 103.180000 12650000 4705 1968-10-14 103.180000 104.029999 102.480003 103.320000 11980000 4706 1968-10-15 103.320000 104.250000 102.660004 103.529999 13410000 4707 1968-10-17 103.809998 105.010002 103.809998 104.010002 21060000 4708 1968-10-18 104.010002 105.339996 103.540001 104.820000 15130000 4709 1968-10-21 104.820000 105.779999 104.089996 104.989998 14380000 4710 1968-10-22 104.989998 105.480003 103.839996 104.570000 13970000 4711 1968-10-24 104.570000 105.150002 103.150002 103.839996 18300000 4712 1968-10-25 103.839996 104.809998 103.139999 104.199997 14150000 4713 1968-10-28 104.199997 104.889999 103.160004 103.900002 11740000 4714 1968-10-29 103.900002 104.500000 102.650002 103.300003 12340000 4715 1968-10-31 103.300003 104.570000 102.430000 103.410004 17650000 4716 1968-11-01 103.410004 104.300003 102.360001 103.059998 14480000 4717 1968-11-04 103.059998 103.690002 101.849998 103.099998 10930000 4718 1968-11-06 103.099998 104.410004 102.449997 103.269997 12640000 4719 1968-11-07 103.269997 104.470001 102.309998 103.500000 11660000 4720 1968-11-08 103.500000 104.589996 102.959999 103.949997 14250000 4721 1968-11-12 103.949997 105.279999 103.510002 104.620003 17250000 4722 1968-11-13 104.620003 105.760002 104.080002 105.129997 15660000 4723 1968-11-14 105.129997 106.010002 104.339996 105.199997 14900000 4724 1968-11-15 105.199997 106.440002 104.610001 105.779999 15040000 4725 1968-11-18 105.779999 106.739998 105.050003 105.919998 14390000 4726 1968-11-19 105.919998 106.839996 105.059998 106.139999 15120000 4727 1968-11-21 106.139999 106.769997 104.849998 105.970001 18320000 4728 1968-11-22 105.970001 106.889999 105.209999 106.300003 15420000 4729 1968-11-25 106.300003 107.290001 105.470001 106.480003 14490000 4730 1968-11-26 106.480003 107.930000 106.110001 107.260002 16360000 4731 1968-11-27 107.260002 108.550003 106.589996 107.760002 16550000 4732 1968-11-29 107.760002 109.089996 107.320000 108.370003 14390000 4733 1968-12-02 108.370003 109.370003 107.150002 108.120003 15390000 4734 1968-12-03 108.120003 108.739998 107.019997 108.019997 15460000 4735 1968-12-05 108.019997 108.900002 106.709999 107.669998 19330000 4736 1968-12-06 107.669998 108.910004 106.849998 107.930000 15320000 4737 1968-12-09 107.930000 108.769997 106.889999 107.660004 15800000 4738 1968-12-10 107.660004 108.330002 106.680000 107.389999 14500000 4739 1968-12-12 107.389999 108.430000 106.330002 107.320000 18160000 4740 1968-12-13 107.320000 108.500000 106.559998 107.580002 16740000 4741 1968-12-16 107.580002 108.400002 106.400002 107.099998 15950000 4742 1968-12-17 107.099998 107.650002 105.860001 106.660004 14700000 4743 1968-12-19 106.660004 107.669998 105.099998 106.970001 19630000 4744 1968-12-20 106.970001 107.980003 105.730003 106.339996 15910000 4745 1968-12-23 106.339996 106.680000 104.610001 105.209999 12970000 4746 1968-12-24 105.209999 105.949997 104.370003 105.040001 11540000 4747 1968-12-26 105.040001 106.029999 104.290001 105.150002 9670000 4748 1968-12-27 105.150002 105.870003 104.199997 104.739998 11200000 4749 1968-12-30 104.739998 104.989998 103.089996 103.800003 12080000 4750 1968-12-31 103.800003 104.610001 102.980003 103.860001 13130000 4751 1969-01-02 103.860001 104.849998 103.209999 103.930000 9800000 4752 1969-01-03 103.930000 104.870003 103.169998 103.989998 12750000 4753 1969-01-06 103.989998 104.360001 101.940002 102.470001 12720000 4754 1969-01-07 102.470001 102.680000 100.150002 101.220001 15740000 4755 1969-01-08 101.220001 102.120003 100.139999 100.800003 13840000 4756 1969-01-09 100.800003 102.089996 100.349998 101.220001 12100000 4757 1969-01-10 101.220001 102.139999 100.320000 100.930000 12680000 4758 1969-01-13 100.930000 101.349998 96.629997 100.440002 11160000 4759 1969-01-14 100.440002 101.629997 99.040001 101.129997 10700000 4760 1969-01-15 101.129997 102.480003 100.779999 101.620003 11810000 4761 1969-01-16 101.620003 103.250000 101.269997 102.180000 13120000 4762 1969-01-17 102.180000 103.059998 101.320000 102.029999 11590000 4763 1969-01-20 102.029999 102.599998 101.000000 101.690002 10950000 4764 1969-01-21 101.690002 102.400002 100.879997 101.629997 10910000 4765 1969-01-22 101.629997 102.550003 101.059998 101.980003 11480000 4766 1969-01-23 101.980003 103.209999 101.570000 102.430000 13140000 4767 1969-01-24 102.430000 103.230003 101.709999 102.379997 12520000 4768 1969-01-27 102.379997 103.150002 101.639999 102.400002 11020000 4769 1969-01-28 102.400002 103.300003 101.559998 102.410004 12070000 4770 1969-01-29 102.410004 103.309998 101.690002 102.510002 11470000 4771 1969-01-30 102.510002 103.330002 101.730003 102.550003 13010000 4772 1969-01-31 102.550003 103.639999 102.080002 103.010002 12020000 4773 1969-02-03 103.010002 103.750000 102.040001 102.889999 12510000 4774 1969-02-04 102.889999 103.589996 102.150002 102.919998 12550000 4775 1969-02-05 102.919998 103.839996 102.260002 103.199997 13750000 4776 1969-02-06 103.199997 104.300003 102.550003 103.540001 12570000 4777 1969-02-07 103.540001 104.220001 102.500000 103.529999 12780000 4778 1969-02-11 103.529999 104.610001 102.959999 103.650002 12320000 4779 1969-02-12 103.650002 104.339996 102.980003 103.629997 11530000 4780 1969-02-13 103.629997 104.360001 102.860001 103.709999 12010000 4781 1969-02-14 103.709999 104.370003 102.879997 103.610001 11460000 4782 1969-02-17 103.610001 104.029999 102.040001 102.440002 11670000 4783 1969-02-18 102.269997 102.269997 100.580002 101.400002 12490000 4784 1969-02-19 101.400002 102.070000 100.300003 100.650002 10390000 4785 1969-02-20 100.650002 101.029999 99.290001 99.790001 10990000 4786 1969-02-24 99.790001 100.070000 98.089996 98.599998 12730000 4787 1969-02-25 98.599998 99.650002 97.500000 97.980003 9540000 4788 1969-02-26 97.980003 99.099998 97.360001 98.449997 9540000 4789 1969-02-27 98.449997 99.000000 97.500000 98.139999 9670000 4790 1969-02-28 98.139999 99.019997 97.529999 98.129997 8990000 4791 1969-03-03 98.129997 99.080002 97.610001 98.379997 8260000 4792 1969-03-04 98.379997 99.760002 98.169998 99.320000 9320000 4793 1969-03-05 99.320000 100.480003 98.949997 99.709999 11370000 4794 1969-03-06 99.709999 99.930000 98.110001 98.699997 9670000 4795 1969-03-07 98.699997 99.129997 97.320000 98.650002 10830000 4796 1969-03-10 98.650002 99.470001 97.870003 98.989998 8920000 4797 1969-03-11 98.989998 100.139999 98.580002 99.320000 9870000 4798 1969-03-12 99.320000 99.870003 98.349998 99.050003 8720000 4799 1969-03-13 99.050003 99.349998 97.820000 98.389999 10030000 4800 1969-03-14 98.389999 98.699997 97.400002 98.000000 8640000 4801 1969-03-17 98.000000 98.709999 97.059998 98.250000 9150000 4802 1969-03-18 98.250000 99.410004 97.830002 98.489998 11210000 4803 1969-03-19 98.489998 99.699997 98.029999 99.209999 9740000 4804 1969-03-20 99.209999 100.389999 98.900002 99.839996 10260000 4805 1969-03-21 99.839996 100.370003 98.879997 99.629997 9830000 4806 1969-03-24 99.629997 100.160004 98.849998 99.500000 8110000 4807 1969-03-25 99.500000 100.300003 98.879997 99.660004 9820000 4808 1969-03-26 99.660004 100.860001 99.239998 100.389999 11030000 4809 1969-03-27 100.389999 101.809998 100.029999 101.099998 11900000 4810 1969-03-28 101.099998 102.349998 100.730003 101.510002 12430000 4811 1969-04-01 101.510002 102.449997 100.839996 101.419998 12360000 4812 1969-04-02 101.419998 101.650002 100.610001 100.779999 10110000 4813 1969-04-03 100.779999 101.300003 99.870003 100.680000 10300000 4814 1969-04-07 100.629997 100.629997 99.080002 99.889999 9430000 4815 1969-04-08 99.889999 101.269997 99.349998 100.139999 9360000 4816 1969-04-09 100.139999 101.440002 99.879997 101.019997 12530000 4817 1969-04-10 101.019997 102.220001 100.730003 101.550003 12200000 4818 1969-04-11 101.550003 102.279999 100.970001 101.650002 10650000 4819 1969-04-14 101.650002 102.400002 101.019997 101.570000 8990000 4820 1969-04-15 101.570000 102.150002 100.760002 101.529999 9610000 4821 1969-04-16 101.529999 101.779999 100.160004 100.629997 9680000 4822 1969-04-17 100.629997 101.410004 99.989998 100.779999 9360000 4823 1969-04-18 100.779999 102.089996 100.300003 101.239998 10850000 4824 1969-04-21 101.239998 101.680000 100.110001 100.559998 10010000 4825 1969-04-22 100.559998 101.290001 99.519997 100.779999 10250000 4826 1969-04-23 100.779999 101.769997 100.150002 100.800003 12220000 4827 1969-04-24 100.800003 101.800003 100.209999 101.269997 11340000 4828 1969-04-25 101.269997 102.290001 100.809998 101.720001 12480000 4829 1969-04-28 101.720001 102.650002 100.970001 102.029999 11120000 4830 1969-04-29 102.029999 103.309998 101.510002 102.790001 14730000 4831 1969-04-30 102.790001 104.559998 102.500000 103.690002 19350000 4832 1969-05-01 103.690002 104.589996 102.739998 103.510002 14380000 4833 1969-05-02 103.510002 104.629997 102.980003 104.000000 13070000 4834 1969-05-05 104.000000 105.080002 103.480003 104.370003 13300000 4835 1969-05-06 104.370003 105.500000 103.839996 104.860001 14700000 4836 1969-05-07 104.860001 105.589996 103.830002 104.669998 14030000 4837 1969-05-08 104.669998 105.739998 104.099998 105.099998 13050000 4838 1969-05-09 105.099998 106.010002 104.349998 105.050003 12530000 4839 1969-05-12 105.050003 105.650002 104.120003 104.889999 10550000 4840 1969-05-13 104.889999 105.910004 104.309998 105.339996 12910000 4841 1969-05-14 105.339996 106.739998 105.070000 106.160004 14360000 4842 1969-05-15 106.160004 106.690002 105.080002 105.849998 11930000 4843 1969-05-16 105.849998 106.589996 105.180000 105.940002 12280000 4844 1969-05-19 105.940002 106.150002 104.519997 104.970001 9790000 4845 1969-05-20 104.970001 105.160004 103.559998 104.040001 10280000 4846 1969-05-21 104.040001 105.029999 103.370003 104.470001 12100000 4847 1969-05-22 104.470001 105.660004 103.919998 104.599998 13710000 4848 1969-05-23 104.599998 105.320000 103.779999 104.589996 10900000 4849 1969-05-26 104.589996 105.139999 103.800003 104.360001 9030000 4850 1969-05-27 104.360001 104.680000 103.120003 103.570000 10580000 4851 1969-05-28 103.570000 103.910004 102.290001 103.260002 11330000 4852 1969-05-29 103.260002 104.269997 102.760002 103.459999 11770000 4853 1969-06-02 103.459999 103.750000 102.400002 102.940002 9180000 4854 1969-06-03 102.940002 103.599998 102.089996 102.629997 11190000 4855 1969-06-04 102.629997 103.449997 102.070000 102.589996 10840000 4856 1969-06-05 102.589996 103.449997 102.050003 102.760002 12350000 4857 1969-06-06 102.760002 103.410004 101.680000 102.120003 12520000 4858 1969-06-09 102.120003 102.160004 100.540001 101.199997 10650000 4859 1969-06-10 101.199997 101.760002 100.019997 100.419998 10660000 4860 1969-06-11 100.419998 100.709999 99.019997 99.050003 13640000 4861 1969-06-12 99.050003 99.779999 97.959999 98.260002 11790000 4862 1969-06-13 98.260002 99.510002 97.589996 98.650002 13070000 4863 1969-06-16 98.650002 99.639999 97.910004 98.320000 10400000 4864 1969-06-17 98.320000 98.709999 96.879997 97.949997 12210000 4865 1969-06-18 97.949997 99.199997 97.449997 97.809998 11290000 4866 1969-06-19 97.809998 98.379997 96.610001 97.239998 11160000 4867 1969-06-20 97.239998 98.220001 96.290001 96.669998 11360000 4868 1969-06-23 96.669998 97.169998 95.209999 96.230003 12900000 4869 1969-06-24 96.290001 98.040001 96.290001 97.320000 11460000 4870 1969-06-25 97.320000 98.300003 96.559998 97.010002 10490000 4871 1969-06-26 97.010002 97.910004 95.970001 97.250000 10310000 4872 1969-06-27 97.250000 98.150002 96.650002 97.330002 9020000 4873 1969-06-30 97.330002 98.639999 96.820000 97.709999 8640000 4874 1969-07-01 97.709999 98.660004 97.129997 98.080002 9890000 4875 1969-07-02 98.080002 99.500000 97.809998 98.940002 11350000 4876 1969-07-03 98.940002 100.250000 98.620003 99.610001 10110000 4877 1969-07-07 99.610001 100.330002 98.449997 99.029999 9970000 4878 1969-07-08 98.980003 98.980003 97.150002 97.629997 9320000 4879 1969-07-09 97.629997 97.849998 96.330002 96.879997 9320000 4880 1969-07-10 96.879997 97.040001 95.029999 95.379997 11450000 4881 1969-07-11 95.379997 96.650002 94.809998 95.769997 11730000 4882 1969-07-14 95.769997 96.169998 94.199997 94.550003 8310000 4883 1969-07-15 94.550003 95.000000 93.110001 94.239998 11110000 4884 1969-07-16 94.239998 95.830002 94.220001 95.180000 10470000 4885 1969-07-17 95.180000 96.709999 95.070000 95.760002 10450000 4886 1969-07-18 95.760002 95.839996 94.180000 94.949997 8590000 4887 1969-07-22 94.949997 95.449997 93.150002 93.519997 9780000 4888 1969-07-23 93.519997 93.989998 92.070000 93.120003 11680000 4889 1969-07-24 93.120003 93.870003 92.290001 92.800003 9750000 4890 1969-07-25 92.800003 93.279999 91.540001 92.059998 9800000 4891 1969-07-28 91.910004 91.910004 89.830002 90.209999 11800000 4892 1969-07-29 90.209999 91.559998 89.059998 89.480003 13630000 4893 1969-07-30 89.480003 90.820000 88.040001 89.930000 15580000 4894 1969-07-31 89.959999 92.400002 89.959999 91.830002 14160000 4895 1969-08-01 91.919998 94.190002 91.919998 93.470001 15070000 4896 1969-08-04 93.470001 94.419998 92.290001 92.989998 10700000 4897 1969-08-05 92.989998 94.019997 92.129997 93.410004 8940000 4898 1969-08-06 93.410004 94.760002 93.019997 93.919998 11100000 4899 1969-08-07 93.919998 94.769997 93.169998 93.989998 9450000 4900 1969-08-08 93.989998 94.629997 93.290001 93.940002 8760000 4901 1969-08-11 93.940002 94.239998 92.769997 93.360001 6680000 4902 1969-08-12 93.360001 93.660004 92.190002 92.629997 7870000 4903 1969-08-13 92.629997 93.260002 91.480003 92.699997 9910000 4904 1969-08-14 92.699997 93.870003 92.320000 93.339996 9690000 4905 1969-08-15 93.339996 94.500000 92.919998 94.000000 10210000 4906 1969-08-18 94.000000 95.000000 93.510002 94.570000 9420000 4907 1969-08-19 94.570000 95.180000 93.949997 95.070000 12640000 4908 1969-08-20 95.070000 95.639999 94.250000 95.070000 9680000 4909 1969-08-21 95.070000 95.870003 94.559998 95.349998 8420000 4910 1969-08-22 95.349998 96.430000 94.910004 95.919998 10140000 4911 1969-08-25 95.919998 96.129997 94.519997 94.930000 8410000 4912 1969-08-26 94.930000 95.040001 93.650002 94.300003 8910000 4913 1969-08-27 94.300003 95.160004 93.760002 94.489998 9100000 4914 1969-08-28 94.489998 95.379997 94.040001 94.889999 7730000 4915 1969-08-29 94.889999 95.510002 94.459999 95.510002 8850000 4916 1969-09-02 95.510002 96.309998 94.849998 95.540001 8560000 4917 1969-09-03 95.540001 96.110001 94.379997 94.980003 8760000 4918 1969-09-04 94.980003 95.199997 93.660004 94.199997 9380000 4919 1969-09-05 94.199997 94.510002 93.089996 93.639999 8890000 4920 1969-09-08 93.639999 93.760002 92.349998 92.699997 8310000 4921 1969-09-09 92.699997 93.940002 91.769997 93.379997 10980000 4922 1969-09-10 93.379997 95.349998 93.230003 94.949997 11490000 4923 1969-09-11 94.949997 95.769997 93.720001 94.220001 12370000 4924 1969-09-12 94.220001 95.040001 93.260002 94.129997 10800000 4925 1969-09-15 94.129997 95.610001 93.730003 94.870003 10680000 4926 1969-09-16 94.870003 95.730003 94.059998 94.949997 11160000 4927 1969-09-17 94.949997 95.699997 94.040001 94.760002 10980000 4928 1969-09-18 94.760002 95.529999 94.050003 94.900002 11170000 4929 1969-09-19 94.900002 95.919998 94.349998 95.190002 12270000 4930 1969-09-22 95.190002 96.129997 94.580002 95.629997 9280000 4931 1969-09-23 95.629997 96.620003 94.860001 95.629997 13030000 4932 1969-09-24 95.629997 96.199997 94.750000 95.500000 11320000 4933 1969-09-25 95.500000 95.919998 94.279999 94.769997 10690000 4934 1969-09-26 94.769997 95.230003 93.529999 94.160004 9680000 4935 1969-09-29 94.160004 94.449997 92.620003 93.410004 10170000 4936 1969-09-30 93.410004 94.050003 92.550003 93.120003 9180000 4937 1969-10-01 93.120003 93.510002 92.120003 92.519997 9090000 4938 1969-10-02 92.519997 93.629997 91.660004 93.239998 11430000 4939 1969-10-03 93.239998 94.389999 92.650002 93.190002 12410000 4940 1969-10-06 93.190002 93.989998 92.500000 93.379997 9180000 4941 1969-10-07 93.379997 94.029999 92.589996 93.089996 10050000 4942 1969-10-08 93.089996 93.559998 92.040001 92.669998 10370000 4943 1969-10-09 92.669998 93.550003 91.750000 93.029999 10420000 4944 1969-10-10 93.029999 94.190002 92.599998 93.559998 12210000 4945 1969-10-13 93.559998 94.860001 93.199997 94.550003 13620000 4946 1969-10-14 94.550003 96.529999 94.320000 95.699997 19950000 4947 1969-10-15 95.699997 96.559998 94.650002 95.720001 15740000 4948 1969-10-16 95.720001 97.540001 95.050003 96.370003 19500000 4949 1969-10-17 96.370003 97.239998 95.379997 96.260002 13740000 4950 1969-10-20 96.260002 97.169998 95.290001 96.459999 13540000 4951 1969-10-21 96.459999 97.839996 95.860001 97.199997 16460000 4952 1969-10-22 97.199997 98.610001 96.559998 97.830002 19320000 4953 1969-10-23 97.830002 98.389999 96.459999 97.459999 14780000 4954 1969-10-24 97.459999 98.830002 96.970001 98.120003 15430000 4955 1969-10-27 98.120003 98.779999 97.489998 97.970001 12160000 4956 1969-10-28 97.970001 98.550003 97.019997 97.660004 12410000 4957 1969-10-29 97.660004 97.919998 96.260002 96.809998 12380000 4958 1969-10-30 96.809998 97.470001 95.610001 96.930000 12820000 4959 1969-10-31 96.930000 98.029999 96.330002 97.120003 13100000 4960 1969-11-03 97.120003 97.820000 96.190002 97.150002 11140000 4961 1969-11-04 97.150002 97.820000 95.839996 97.209999 12340000 4962 1969-11-05 97.209999 98.389999 96.750000 97.639999 12110000 4963 1969-11-06 97.639999 98.309998 96.800003 97.669998 11110000 4964 1969-11-07 97.669998 99.010002 97.180000 98.260002 13280000 4965 1969-11-10 98.260002 99.230003 97.650002 98.330002 12490000 4966 1969-11-11 98.330002 98.790001 97.449997 98.070000 10080000 4967 1969-11-12 98.070000 98.720001 97.279999 97.889999 12480000 4968 1969-11-13 97.889999 98.339996 96.540001 97.419998 12090000 4969 1969-11-14 97.419998 97.440002 96.360001 97.070000 10580000 4970 1969-11-17 97.070000 97.360001 95.820000 96.410004 10120000 4971 1969-11-18 96.410004 97.000000 95.570000 96.389999 11010000 4972 1969-11-19 96.389999 96.949997 95.360001 95.900002 11240000 4973 1969-11-20 95.900002 95.940002 94.120003 94.910004 12010000 4974 1969-11-21 94.910004 95.339996 93.870003 94.320000 9840000 4975 1969-11-24 94.320000 94.430000 92.629997 93.239998 10940000 4976 1969-11-25 93.239998 94.169998 92.379997 92.940002 11560000 4977 1969-11-26 92.940002 93.849998 92.239998 93.269997 10630000 4978 1969-11-28 93.269997 94.410004 92.879997 93.809998 8550000 4979 1969-12-01 93.809998 94.470001 92.779999 93.220001 9950000 4980 1969-12-02 93.220001 93.540001 91.949997 92.650002 9940000 4981 1969-12-03 92.650002 93.050003 91.250000 91.650002 11300000 4982 1969-12-04 91.650002 92.449997 90.360001 91.949997 13230000 4983 1969-12-05 91.949997 92.910004 91.139999 91.730003 11150000 4984 1969-12-08 91.730003 92.050003 90.290001 90.839996 9990000 4985 1969-12-09 90.839996 91.790001 89.930000 90.550003 12290000 4986 1969-12-10 90.550003 91.220001 89.330002 90.480003 12590000 4987 1969-12-11 90.480003 91.370003 89.739998 90.519997 10430000 4988 1969-12-12 90.519997 91.669998 90.050003 90.809998 11630000 4989 1969-12-15 90.809998 91.419998 89.959999 90.540001 11100000 4990 1969-12-16 90.540001 91.050003 89.230003 89.720001 11880000 4991 1969-12-17 89.720001 90.320000 88.940002 89.199997 12840000 4992 1969-12-18 89.199997 91.150002 88.620003 90.610001 15950000 4993 1969-12-19 90.610001 92.339996 90.330002 91.379997 15420000 4994 1969-12-22 91.379997 92.029999 90.099998 90.580002 12680000 4995 1969-12-23 90.580002 91.129997 89.400002 90.230003 13890000 4996 1969-12-24 90.230003 91.889999 89.930000 91.180000 11670000 4997 1969-12-26 91.180000 92.300003 90.940002 91.889999 6750000 4998 1969-12-29 91.889999 92.489998 90.660004 91.250000 12500000 4999 1969-12-30 91.250000 92.199997 90.470001 91.599998 15790000 5000 1969-12-31 91.599998 92.940002 91.150002 92.059998 19380000 5001 1970-01-02 92.059998 93.540001 91.790001 93.000000 8050000 5002 1970-01-05 93.000000 94.250000 92.529999 93.459999 11490000 5003 1970-01-06 93.459999 93.809998 92.129997 92.820000 11460000 5004 1970-01-07 92.820000 93.379997 91.930000 92.629997 10010000 5005 1970-01-08 92.629997 93.470001 91.989998 92.680000 10670000 5006 1970-01-09 92.680000 93.250000 91.820000 92.400002 9380000 5007 1970-01-12 92.400002 92.669998 91.199997 91.699997 8900000 5008 1970-01-13 91.699997 92.610001 90.989998 91.919998 9870000 5009 1970-01-14 91.919998 92.400002 90.879997 91.650002 10380000 5010 1970-01-15 91.650002 92.349998 90.730003 91.680000 11120000 5011 1970-01-16 91.680000 92.489998 90.360001 90.919998 11940000 5012 1970-01-19 90.720001 90.720001 89.139999 89.650002 9500000 5013 1970-01-20 89.650002 90.449997 88.639999 89.830002 11050000 5014 1970-01-21 89.830002 90.610001 89.199997 89.949997 9880000 5015 1970-01-22 89.949997 90.800003 89.199997 90.040001 11050000 5016 1970-01-23 90.040001 90.449997 88.739998 89.370003 11000000 5017 1970-01-26 89.230003 89.230003 87.489998 88.169998 10670000 5018 1970-01-27 88.169998 88.540001 86.919998 87.620003 9630000 5019 1970-01-28 87.620003 88.239998 86.440002 86.790001 10510000 5020 1970-01-29 86.790001 87.089996 85.019997 85.690002 12210000 5021 1970-01-30 85.690002 86.330002 84.419998 85.019997 12320000 5022 1970-02-02 85.019997 86.760002 84.760002 85.750000 13440000 5023 1970-02-03 85.750000 87.540001 84.639999 86.769997 16050000 5024 1970-02-04 86.769997 87.660004 85.589996 86.239998 11040000 5025 1970-02-05 86.239998 86.620003 84.949997 85.900002 9430000 5026 1970-02-06 85.900002 86.879997 85.230003 86.330002 10150000 5027 1970-02-09 86.330002 87.849998 86.160004 87.010002 10830000 5028 1970-02-10 87.010002 87.400002 85.580002 86.099998 10110000 5029 1970-02-11 86.099998 87.379997 85.300003 86.940002 12260000 5030 1970-02-12 86.940002 87.540001 85.930000 86.730003 10010000 5031 1970-02-13 86.730003 87.300003 85.709999 86.540001 11060000 5032 1970-02-16 86.540001 87.300003 85.800003 86.470001 19780000 5033 1970-02-17 86.470001 87.080002 85.570000 86.370003 10140000 5034 1970-02-18 86.370003 88.070000 86.190002 87.440002 11950000 5035 1970-02-19 87.440002 88.699997 86.940002 87.760002 12890000 5036 1970-02-20 87.760002 88.739998 86.870003 88.029999 10790000 5037 1970-02-24 88.029999 88.910004 87.279999 87.989998 10810000 5038 1970-02-25 87.989998 89.800003 87.110001 89.349998 13210000 5039 1970-02-26 89.349998 89.629997 87.629997 88.900002 11540000 5040 1970-02-27 88.900002 90.330002 88.419998 89.500000 12890000 5041 1970-03-02 89.500000 90.800003 88.919998 89.709999 12270000 5042 1970-03-03 89.709999 90.669998 88.959999 90.230003 11700000 5043 1970-03-04 90.230003 91.050003 89.320000 90.040001 11850000 5044 1970-03-05 90.040001 90.989998 89.379997 90.000000 11370000 5045 1970-03-06 90.000000 90.360001 88.839996 89.440002 10980000 5046 1970-03-09 89.430000 89.430000 87.940002 88.510002 9760000 5047 1970-03-10 88.510002 89.410004 87.889999 88.750000 9450000 5048 1970-03-11 88.750000 89.580002 88.110001 88.690002 9180000 5049 1970-03-12 88.690002 89.089996 87.680000 88.330002 9140000 5050 1970-03-13 88.330002 89.430000 87.290001 87.860001 9560000 5051 1970-03-16 87.860001 87.970001 86.389999 86.910004 8910000 5052 1970-03-17 86.910004 87.860001 86.360001 87.290001 9090000 5053 1970-03-18 87.290001 88.279999 86.930000 87.540001 9790000 5054 1970-03-19 87.540001 88.199997 86.879997 87.419998 8930000 5055 1970-03-20 87.419998 87.769997 86.430000 87.059998 7910000 5056 1970-03-23 87.059998 87.639999 86.190002 86.989998 7330000 5057 1970-03-24 86.989998 88.430000 86.900002 87.980003 8840000 5058 1970-03-25 88.110001 91.070000 88.110001 89.769997 17500000 5059 1970-03-26 89.769997 90.650002 89.180000 89.919998 11350000 5060 1970-03-30 89.919998 90.410004 88.910004 89.629997 9600000 5061 1970-03-31 89.629997 90.169998 88.849998 89.629997 8370000 5062 1970-04-01 89.629997 90.620003 89.300003 90.070000 9810000 5063 1970-04-02 90.070000 90.699997 89.279999 89.790001 10520000 5064 1970-04-03 89.790001 90.160004 88.809998 89.389999 9920000 5065 1970-04-06 89.389999 89.610001 88.150002 88.760002 8380000 5066 1970-04-07 88.760002 89.309998 87.940002 88.519997 8490000 5067 1970-04-08 88.519997 89.089996 87.830002 88.489998 9070000 5068 1970-04-09 88.489998 89.320000 87.959999 88.529999 9060000 5069 1970-04-10 88.529999 89.139999 87.820000 88.239998 10020000 5070 1970-04-13 88.239998 88.669998 87.150002 87.639999 8810000 5071 1970-04-14 87.639999 87.730003 86.010002 86.889999 10840000 5072 1970-04-15 86.889999 87.709999 86.529999 86.730003 9410000 5073 1970-04-16 86.730003 87.129997 85.510002 85.879997 10250000 5074 1970-04-17 85.879997 86.360001 84.750000 85.669998 10990000 5075 1970-04-20 85.669998 86.360001 84.989998 85.830002 8280000 5076 1970-04-21 85.830002 86.540001 84.989998 85.379997 8490000 5077 1970-04-22 85.379997 85.510002 83.839996 84.269997 10780000 5078 1970-04-23 84.269997 84.300003 82.610001 83.040001 11050000 5079 1970-04-24 83.040001 83.620003 81.959999 82.769997 10410000 5080 1970-04-27 82.769997 83.080002 81.080002 81.459999 10240000 5081 1970-04-28 81.459999 82.160004 79.860001 80.269997 12620000 5082 1970-04-29 80.269997 83.230003 79.309998 81.809998 15800000 5083 1970-04-30 81.809998 82.570000 80.760002 81.519997 9880000 5084 1970-05-01 81.519997 82.320000 80.269997 81.440002 8290000 5085 1970-05-04 81.279999 81.279999 78.849998 79.370003 11450000 5086 1970-05-05 79.370003 79.830002 78.019997 78.599998 10580000 5087 1970-05-06 78.599998 80.910004 78.230003 79.470001 14380000 5088 1970-05-07 79.470001 80.599998 78.889999 79.830002 9530000 5089 1970-05-08 79.830002 80.150002 78.709999 79.440002 6930000 5090 1970-05-11 79.440002 79.720001 78.290001 78.599998 6650000 5091 1970-05-12 78.599998 79.150002 77.059998 77.849998 10850000 5092 1970-05-13 77.750000 77.750000 75.919998 76.529999 10720000 5093 1970-05-14 76.529999 76.639999 74.029999 75.440002 13920000 5094 1970-05-15 75.440002 77.419998 74.589996 76.900002 14570000 5095 1970-05-18 76.900002 77.680000 76.070000 76.959999 8280000 5096 1970-05-19 76.959999 77.199997 75.209999 75.459999 9480000 5097 1970-05-20 75.349998 75.349998 73.250000 73.519997 13020000 5098 1970-05-21 73.510002 73.510002 70.940002 72.160004 16710000 5099 1970-05-22 72.160004 73.419998 71.419998 72.250000 12170000 5100 1970-05-25 72.160004 72.160004 69.919998 70.250000 12660000 5101 1970-05-26 70.250000 71.169998 68.610001 69.290001 17030000 5102 1970-05-27 69.370003 73.220001 69.370003 72.769997 17460000 5103 1970-05-28 72.769997 75.440002 72.589996 74.610001 18910000 5104 1970-05-29 74.610001 76.919998 73.529999 76.550003 14630000 5105 1970-06-01 76.550003 78.400002 75.839996 77.839996 15020000 5106 1970-06-02 77.839996 78.730003 76.510002 77.839996 13480000 5107 1970-06-03 77.839996 79.220001 76.970001 78.519997 16600000 5108 1970-06-04 78.519997 79.419998 76.989998 77.360001 14380000 5109 1970-06-05 77.360001 77.480003 75.250000 76.169998 12450000 5110 1970-06-08 76.169998 77.370003 75.300003 76.290001 8040000 5111 1970-06-09 76.290001 79.959999 75.580002 76.250000 7050000 5112 1970-06-10 76.250000 76.620003 74.919998 75.480003 7240000 5113 1970-06-11 75.480003 75.519997 73.959999 74.449997 7770000 5114 1970-06-12 74.449997 74.839996 73.250000 73.879997 8890000 5115 1970-06-15 73.879997 75.269997 73.669998 74.580002 6920000 5116 1970-06-16 74.580002 76.760002 74.209999 76.150002 11330000 5117 1970-06-17 76.150002 78.040001 75.629997 76.000000 9870000 5118 1970-06-18 76.000000 77.169998 74.989998 76.510002 8870000 5119 1970-06-19 76.510002 78.050003 76.309998 77.050003 10980000 5120 1970-06-22 77.050003 77.430000 75.610001 76.639999 8700000 5121 1970-06-23 76.639999 76.830002 74.519997 74.760002 10790000 5122 1970-06-24 74.760002 75.419998 73.400002 73.970001 12630000 5123 1970-06-25 73.970001 74.930000 73.300003 74.019997 8200000 5124 1970-06-26 74.019997 74.680000 73.089996 73.470001 9160000 5125 1970-06-29 73.470001 73.860001 72.339996 72.889999 8770000 5126 1970-06-30 72.889999 73.889999 72.250000 72.720001 9280000 5127 1970-07-01 72.720001 73.660004 72.110001 72.940002 8610000 5128 1970-07-02 72.940002 73.919998 72.430000 72.919998 8440000 5129 1970-07-06 72.919998 73.120003 71.379997 71.779999 9340000 5130 1970-07-07 71.779999 72.320000 70.690002 71.230003 10470000 5131 1970-07-08 71.230003 73.300003 70.989998 73.000000 10970000 5132 1970-07-09 73.000000 74.769997 72.879997 74.059998 12820000 5133 1970-07-10 74.059998 75.209999 73.489998 74.449997 10160000 5134 1970-07-13 74.449997 75.370003 73.830002 74.550003 7450000 5135 1970-07-14 74.550003 75.040001 73.779999 74.419998 7360000 5136 1970-07-15 74.419998 75.680000 74.059998 75.230003 8860000 5137 1970-07-16 75.230003 77.089996 75.120003 76.339996 12200000 5138 1970-07-17 76.370003 78.230003 76.370003 77.690002 13870000 5139 1970-07-20 77.690002 78.720001 77.040001 77.790001 11660000 5140 1970-07-21 77.790001 77.940002 76.389999 76.980003 9940000 5141 1970-07-22 76.980003 78.199997 76.220001 77.029999 12460000 5142 1970-07-23 77.029999 78.510002 76.459999 78.000000 12460000 5143 1970-07-24 78.000000 78.480003 76.959999 77.820000 9520000 5144 1970-07-27 77.820000 78.269997 77.070000 77.650002 7460000 5145 1970-07-28 77.650002 78.349998 76.959999 77.769997 9040000 5146 1970-07-29 77.769997 78.809998 77.279999 78.040001 12580000 5147 1970-07-30 78.040001 78.660004 77.360001 78.070000 10430000 5148 1970-07-31 78.070000 79.029999 77.440002 78.050003 11640000 5149 1970-08-03 78.050003 78.239998 76.559998 77.019997 7650000 5150 1970-08-04 77.019997 77.559998 76.120003 77.190002 8310000 5151 1970-08-05 77.190002 77.860001 76.589996 77.180000 7660000 5152 1970-08-06 77.180000 77.680000 76.389999 77.080002 7560000 5153 1970-08-07 77.080002 78.089996 76.459999 77.279999 9370000 5154 1970-08-10 77.279999 77.400002 75.720001 76.199997 7580000 5155 1970-08-11 76.199997 76.330002 75.160004 75.820000 7330000 5156 1970-08-12 75.820000 76.239998 75.040001 75.419998 7440000 5157 1970-08-13 75.419998 75.690002 74.129997 74.760002 8640000 5158 1970-08-14 74.760002 75.739998 74.389999 75.180000 7850000 5159 1970-08-17 75.180000 75.790001 74.519997 75.330002 6940000 5160 1970-08-18 75.330002 76.790001 75.300003 76.199997 9500000 5161 1970-08-19 76.199997 77.580002 76.010002 76.959999 9870000 5162 1970-08-20 76.959999 77.989998 76.300003 77.839996 10170000 5163 1970-08-21 77.839996 79.599998 77.459999 79.239998 13420000 5164 1970-08-24 79.410004 81.620003 79.410004 80.989998 18910000 5165 1970-08-25 80.989998 81.809998 79.690002 81.120003 17520000 5166 1970-08-26 81.120003 82.260002 80.599998 81.209999 15970000 5167 1970-08-27 81.209999 81.910004 80.129997 81.080002 12440000 5168 1970-08-28 81.080002 82.470001 80.690002 81.860001 13820000 5169 1970-08-31 81.860001 82.330002 80.949997 81.519997 10740000 5170 1970-09-01 81.519997 81.800003 80.430000 80.949997 10960000 5171 1970-09-02 80.949997 81.349998 79.949997 80.959999 9710000 5172 1970-09-03 80.959999 82.629997 80.879997 82.089996 14110000 5173 1970-09-04 82.089996 83.419998 81.790001 82.830002 15360000 5174 1970-09-08 82.830002 83.690002 81.480003 83.040001 17110000 5175 1970-09-09 83.040001 83.779999 81.900002 82.790001 16250000 5176 1970-09-10 82.790001 82.980003 81.620003 82.300003 11900000 5177 1970-09-11 82.300003 83.190002 81.809998 82.519997 12140000 5178 1970-09-14 82.519997 83.129997 81.430000 82.070000 11900000 5179 1970-09-15 82.070000 82.110001 80.750000 81.360001 9830000 5180 1970-09-16 81.360001 82.570000 80.610001 81.790001 12090000 5181 1970-09-17 81.790001 83.089996 81.510002 82.290001 15530000 5182 1970-09-18 82.290001 83.500000 81.769997 82.620003 15900000 5183 1970-09-21 82.620003 83.150002 81.519997 81.910004 12540000 5184 1970-09-22 81.910004 82.239998 80.820000 81.860001 12110000 5185 1970-09-23 81.860001 83.150002 81.519997 81.910004 16940000 5186 1970-09-24 81.910004 82.239998 80.820000 81.660004 21340000 5187 1970-09-25 81.660004 83.599998 81.410004 82.830002 20470000 5188 1970-09-28 82.830002 84.559998 82.610001 83.910004 14390000 5189 1970-09-29 83.910004 84.570000 83.110001 83.860001 17880000 5190 1970-09-30 83.860001 84.989998 82.779999 84.300003 14830000 5191 1970-10-01 84.300003 84.699997 83.459999 84.320000 9700000 5192 1970-10-02 84.320000 85.559998 84.059998 85.160004 15420000 5193 1970-10-05 85.160004 86.989998 85.010002 86.470001 19760000 5194 1970-10-06 86.470001 87.750000 86.040001 86.849998 20240000 5195 1970-10-07 86.849998 87.470001 85.550003 86.889999 15610000 5196 1970-10-08 86.889999 87.370003 85.550003 85.949997 14500000 5197 1970-10-09 85.949997 86.250000 84.540001 85.080002 13980000 5198 1970-10-12 85.050003 85.050003 83.580002 84.169998 8570000 5199 1970-10-13 84.169998 84.699997 83.239998 84.059998 9500000 5200 1970-10-14 84.059998 84.830002 83.419998 84.190002 9920000 5201 1970-10-15 84.190002 85.279999 83.820000 84.650002 11250000 5202 1970-10-16 84.650002 85.209999 83.830002 84.279999 11300000 5203 1970-10-19 84.279999 84.290001 82.809998 83.150002 9890000 5204 1970-10-20 83.150002 84.190002 82.620003 83.639999 10630000 5205 1970-10-21 83.639999 84.720001 83.209999 83.660004 11330000 5206 1970-10-22 83.660004 84.040001 82.769997 83.379997 9000000 5207 1970-10-23 83.379997 84.300003 82.910004 83.769997 10270000 5208 1970-10-26 83.769997 84.260002 82.889999 83.309998 9200000 5209 1970-10-27 83.309998 83.730003 82.519997 83.120003 9680000 5210 1970-10-28 83.120003 83.809998 82.290001 83.430000 10660000 5211 1970-10-29 83.430000 84.099998 82.820000 83.360001 10440000 5212 1970-10-30 83.360001 83.800003 82.519997 83.250000 10520000 5213 1970-11-02 83.250000 83.989998 82.660004 83.510002 9470000 5214 1970-11-03 83.510002 84.769997 83.209999 84.220001 11760000 5215 1970-11-04 84.220001 85.260002 83.820000 84.389999 12180000 5216 1970-11-05 84.389999 84.790001 83.529999 84.099998 10800000 5217 1970-11-06 84.099998 84.730003 83.550003 84.220001 9970000 5218 1970-11-09 84.220001 85.269997 83.820000 84.669998 10890000 5219 1970-11-10 84.669998 85.690002 84.180000 84.790001 12030000 5220 1970-11-11 84.790001 86.239998 84.690002 85.029999 13520000 5221 1970-11-12 85.029999 85.540001 83.809998 84.150002 12520000 5222 1970-11-13 84.150002 84.330002 82.919998 83.370003 11890000 5223 1970-11-16 83.370003 83.750000 82.339996 83.239998 9160000 5224 1970-11-17 83.239998 84.169998 82.809998 83.470001 9450000 5225 1970-11-18 83.470001 83.529999 82.410004 82.790001 9850000 5226 1970-11-19 82.790001 83.480003 82.230003 82.910004 9280000 5227 1970-11-20 82.910004 84.059998 82.489998 83.720001 10920000 5228 1970-11-23 83.720001 84.919998 83.470001 84.239998 12720000 5229 1970-11-24 84.239998 85.180000 83.589996 84.779999 12560000 5230 1970-11-25 84.779999 85.699997 84.349998 85.089996 13490000 5231 1970-11-27 85.089996 86.209999 84.669998 85.930000 10130000 5232 1970-11-30 85.930000 87.599998 85.790001 87.199997 17700000 5233 1970-12-01 87.199997 88.610001 86.110001 87.470001 20170000 5234 1970-12-02 87.470001 88.830002 86.720001 88.480003 17960000 5235 1970-12-03 88.480003 89.870003 88.110001 88.900002 20480000 5236 1970-12-04 88.900002 89.889999 88.120003 89.459999 15980000 5237 1970-12-07 89.459999 90.389999 88.760002 89.940002 15530000 5238 1970-12-08 89.940002 90.470001 88.870003 89.470001 14370000 5239 1970-12-09 89.470001 90.029999 88.480003 89.540001 13550000 5240 1970-12-10 89.540001 90.870003 89.010002 89.919998 14610000 5241 1970-12-11 89.919998 90.930000 89.440002 90.260002 15790000 5242 1970-12-14 90.260002 90.809998 89.279999 89.800003 13810000 5243 1970-12-15 89.800003 90.320000 88.930000 89.660004 13420000 5244 1970-12-16 89.660004 90.220001 88.769997 89.720001 14240000 5245 1970-12-17 89.720001 90.610001 89.309998 90.040001 13660000 5246 1970-12-18 90.040001 90.769997 89.419998 90.220001 14360000 5247 1970-12-21 90.220001 90.769997 89.360001 89.940002 12690000 5248 1970-12-22 89.940002 90.839996 89.349998 90.040001 14510000 5249 1970-12-23 90.040001 90.860001 89.349998 90.099998 15400000 5250 1970-12-24 90.099998 91.080002 89.809998 90.610001 12140000 5251 1970-12-28 90.610001 91.489998 90.279999 91.089996 12290000 5252 1970-12-29 91.089996 92.379997 90.730003 92.080002 17750000 5253 1970-12-30 92.080002 92.989998 91.599998 92.269997 19140000 5254 1970-12-31 92.269997 92.790001 91.360001 92.150002 13390000 5255 1971-01-04 92.150002 92.190002 90.639999 91.150002 10010000 5256 1971-01-05 91.150002 92.279999 90.690002 91.800003 12600000 5257 1971-01-06 91.800003 93.000000 91.500000 92.349998 16960000 5258 1971-01-07 92.349998 93.260002 91.750000 92.379997 16460000 5259 1971-01-08 92.379997 93.019997 91.599998 92.190002 14100000 5260 1971-01-11 92.190002 92.669998 90.989998 91.980003 14720000 5261 1971-01-12 91.980003 93.279999 91.629997 92.720001 17820000 5262 1971-01-13 92.720001 93.660004 91.879997 92.559998 19070000 5263 1971-01-14 92.559998 93.360001 91.669998 92.800003 17600000 5264 1971-01-15 92.800003 93.940002 92.250000 93.029999 18010000 5265 1971-01-18 93.029999 94.110001 92.629997 93.410004 15400000 5266 1971-01-19 93.410004 94.279999 92.849998 93.760002 15800000 5267 1971-01-20 93.760002 94.529999 93.070000 93.779999 18330000 5268 1971-01-21 93.779999 94.690002 93.150002 94.190002 19060000 5269 1971-01-22 94.190002 95.529999 93.959999 94.879997 21680000 5270 1971-01-25 94.879997 95.930000 94.160004 95.279999 19050000 5271 1971-01-26 95.279999 96.360001 94.690002 95.589996 21380000 5272 1971-01-27 95.589996 95.779999 93.959999 94.889999 20640000 5273 1971-01-28 94.889999 95.779999 94.120003 95.209999 18840000 5274 1971-01-29 95.209999 96.489998 94.790001 95.879997 20960000 5275 1971-02-01 95.879997 97.050003 95.379997 96.419998 20650000 5276 1971-02-02 96.419998 97.190002 95.599998 96.430000 22030000 5277 1971-02-03 96.430000 97.190002 95.580002 96.629997 21680000 5278 1971-02-04 96.629997 97.260002 95.690002 96.620003 20860000 5279 1971-02-05 96.620003 97.580002 95.839996 96.930000 20480000 5280 1971-02-08 96.930000 98.040001 96.129997 97.449997 25590000 5281 1971-02-09 97.449997 98.500000 96.900002 97.510002 28250000 5282 1971-02-10 97.510002 97.970001 96.230003 97.389999 19040000 5283 1971-02-11 97.389999 98.489998 96.989998 97.910004 19260000 5284 1971-02-12 97.910004 98.959999 97.559998 98.430000 18470000 5285 1971-02-16 98.430000 99.589996 97.849998 98.660004 21350000 5286 1971-02-17 98.660004 99.320000 97.320000 98.199997 18720000 5287 1971-02-18 98.199997 98.599998 96.959999 97.559998 16650000 5288 1971-02-19 97.559998 97.790001 96.250000 96.739998 17860000 5289 1971-02-22 96.650002 96.650002 94.970001 95.720001 15840000 5290 1971-02-23 95.720001 96.669998 94.919998 96.089996 15080000 5291 1971-02-24 96.089996 97.339996 95.860001 96.730003 15930000 5292 1971-02-25 96.730003 97.709999 96.080002 96.959999 16200000 5293 1971-02-26 96.959999 97.540001 95.839996 96.750000 17250000 5294 1971-03-01 96.750000 97.480003 96.110001 97.000000 13020000 5295 1971-03-02 97.000000 97.599998 96.320000 96.980003 14870000 5296 1971-03-03 96.980003 97.540001 96.300003 96.949997 14680000 5297 1971-03-04 96.949997 98.379997 96.900002 97.919998 17350000 5298 1971-03-05 97.919998 99.489998 97.820000 98.959999 22430000 5299 1971-03-08 98.959999 99.440002 98.419998 99.379997 19340000 5300 1971-03-09 99.379997 100.309998 98.720001 99.459999 20490000 5301 1971-03-10 99.459999 100.099998 98.629997 99.300003 17220000 5302 1971-03-11 99.300003 100.290001 98.570000 99.389999 19830000 5303 1971-03-12 99.389999 100.089996 98.639999 99.570000 14680000 5304 1971-03-15 99.570000 101.150002 99.120003 100.709999 18920000 5305 1971-03-16 100.709999 101.940002 100.360001 101.209999 22270000 5306 1971-03-17 101.209999 101.660004 99.980003 101.120003 17070000 5307 1971-03-18 101.120003 102.029999 100.430000 101.190002 17910000 5308 1971-03-19 101.190002 101.739998 100.349998 101.010002 15150000 5309 1971-03-22 101.010002 101.459999 100.080002 100.620003 14290000 5310 1971-03-23 100.620003 101.059998 99.620003 100.279999 16470000 5311 1971-03-24 100.279999 100.629997 99.150002 99.620003 15770000 5312 1971-03-25 99.620003 100.029999 98.360001 99.610001 15870000 5313 1971-03-26 99.610001 100.650002 99.180000 99.949997 15560000 5314 1971-03-29 99.949997 100.739998 99.360001 100.029999 13650000 5315 1971-03-30 100.029999 100.860001 99.410004 100.260002 15430000 5316 1971-03-31 100.260002 101.050003 99.690002 100.309998 17610000 5317 1971-04-01 100.309998 100.989998 99.629997 100.389999 13470000 5318 1971-04-02 100.389999 101.230003 99.860001 100.559998 14520000 5319 1971-04-05 100.559998 101.410004 99.879997 100.790001 16040000 5320 1971-04-06 100.790001 102.110001 100.300003 101.510002 19990000 5321 1971-04-07 101.510002 102.870003 101.129997 101.980003 22270000 5322 1971-04-08 101.980003 102.860001 101.300003 102.099998 17590000 5323 1971-04-12 102.099998 103.540001 101.750000 102.879997 19410000 5324 1971-04-13 102.879997 103.959999 102.250000 102.980003 23200000 5325 1971-04-14 102.980003 104.010002 102.279999 103.370003 19440000 5326 1971-04-15 103.370003 104.400002 102.760002 103.519997 22540000 5327 1971-04-16 103.519997 104.180000 102.680000 103.489998 18280000 5328 1971-04-19 103.489998 104.629997 103.089996 104.010002 17730000 5329 1971-04-20 104.010002 104.580002 103.059998 103.610001 17880000 5330 1971-04-21 103.610001 104.160004 102.550003 103.360001 17040000 5331 1971-04-22 103.360001 104.269997 102.580002 103.559998 19270000 5332 1971-04-23 103.559998 104.629997 102.790001 104.050003 20150000 5333 1971-04-26 104.050003 104.830002 103.190002 103.940002 18860000 5334 1971-04-27 103.940002 105.070000 103.230003 104.589996 21250000 5335 1971-04-28 104.589996 105.599998 103.849998 104.769997 24820000 5336 1971-04-29 104.769997 105.580002 103.900002 104.629997 20340000 5337 1971-04-30 104.629997 104.959999 103.250000 103.949997 17490000 5338 1971-05-03 103.949997 104.110001 102.370003 103.290001 16120000 5339 1971-05-04 103.290001 104.360001 102.709999 103.790001 17310000 5340 1971-05-05 103.790001 104.279999 102.680000 103.779999 17270000 5341 1971-05-06 103.779999 104.419998 102.800003 103.230003 19300000 5342 1971-05-07 103.230003 103.500000 101.860001 102.870003 16490000 5343 1971-05-10 102.870003 103.150002 101.709999 102.360001 12810000 5344 1971-05-11 102.360001 103.370003 101.500000 102.620003 17730000 5345 1971-05-12 102.620003 103.570000 102.120003 102.900002 15140000 5346 1971-05-13 102.900002 103.570000 101.980003 102.690002 17640000 5347 1971-05-14 102.690002 103.169998 101.650002 102.209999 16430000 5348 1971-05-17 102.080002 102.080002 100.250000 100.690002 15980000 5349 1971-05-18 100.690002 101.620003 99.680000 100.830002 17640000 5350 1971-05-19 100.830002 101.750000 100.300003 101.070000 17640000 5351 1971-05-20 101.070000 102.169998 100.610001 101.309998 11740000 5352 1971-05-21 101.309998 101.839996 100.410004 100.989998 12090000 5353 1971-05-24 100.989998 101.239998 99.720001 100.129997 12060000 5354 1971-05-25 100.129997 100.389999 98.730003 99.470001 16050000 5355 1971-05-26 99.470001 100.489998 98.930000 99.589996 13550000 5356 1971-05-27 99.589996 100.139999 98.779999 99.400002 12610000 5357 1971-05-28 99.400002 100.169998 98.680000 99.629997 11760000 5358 1971-06-01 99.629997 100.760002 99.220001 100.199997 11930000 5359 1971-06-02 100.199997 101.529999 99.889999 100.959999 17740000 5360 1971-06-03 100.959999 102.070000 100.300003 101.010002 18790000 5361 1971-06-04 101.010002 101.879997 100.430000 101.300003 14400000 5362 1971-06-07 101.300003 102.019997 100.550003 101.089996 13800000 5363 1971-06-08 101.089996 101.500000 99.910004 100.320000 13610000 5364 1971-06-09 100.320000 100.970001 99.279999 100.290001 14250000 5365 1971-06-10 100.290001 101.230003 99.779999 100.639999 12450000 5366 1971-06-11 100.639999 101.709999 100.180000 101.070000 12270000 5367 1971-06-14 101.070000 101.279999 99.779999 100.220001 11530000 5368 1971-06-15 100.220001 101.099998 99.449997 100.320000 13550000 5369 1971-06-16 100.320000 101.290001 99.680000 100.519997 14300000 5370 1971-06-17 100.519997 101.370003 99.870003 100.500000 13980000 5371 1971-06-18 100.500000 100.629997 98.650002 98.970001 15040000 5372 1971-06-21 98.970001 99.180000 97.220001 97.870003 16490000 5373 1971-06-22 97.870003 98.660004 96.919998 97.589996 15200000 5374 1971-06-23 97.589996 98.949997 97.360001 98.410004 12640000 5375 1971-06-24 98.410004 99.000000 97.589996 98.129997 11360000 5376 1971-06-25 98.129997 98.660004 97.330002 97.989998 10580000 5377 1971-06-28 97.989998 98.480003 97.019997 97.739998 9810000 5378 1971-06-29 97.739998 99.389999 97.610001 98.820000 14460000 5379 1971-06-30 98.820000 100.290001 98.680000 98.699997 15410000 5380 1971-07-01 99.160004 100.650002 99.160004 99.779999 13090000 5381 1971-07-02 99.779999 100.309998 99.089996 99.779999 9960000 5382 1971-07-06 99.779999 100.349998 99.099998 99.760002 10440000 5383 1971-07-07 99.760002 100.830002 99.250000 100.040001 14520000 5384 1971-07-08 100.040001 101.029999 99.589996 100.339996 13920000 5385 1971-07-09 100.339996 101.330002 99.860001 100.690002 12640000 5386 1971-07-12 100.690002 101.519997 100.190002 100.820000 12020000 5387 1971-07-13 100.820000 101.059998 99.070000 99.500000 13540000 5388 1971-07-14 99.500000 99.830002 98.230003 99.220001 14360000 5389 1971-07-15 99.220001 100.480003 98.760002 99.279999 13080000 5390 1971-07-16 99.279999 100.349998 98.639999 99.110001 13870000 5391 1971-07-19 99.110001 99.570000 98.110001 98.930000 11430000 5392 1971-07-20 98.930000 100.010002 98.599998 99.320000 12540000 5393 1971-07-21 99.320000 100.000000 98.739998 99.279999 11920000 5394 1971-07-22 99.279999 99.820000 98.500000 99.110001 12570000 5395 1971-07-23 99.110001 99.599998 98.260002 98.940002 12370000 5396 1971-07-26 98.940002 99.470001 96.669998 98.139999 9930000 5397 1971-07-27 98.139999 98.989998 97.419998 97.779999 11560000 5398 1971-07-28 97.779999 98.150002 96.510002 97.070000 13940000 5399 1971-07-29 97.070000 97.220001 95.370003 96.019997 14570000 5400 1971-07-30 96.019997 96.779999 95.080002 95.580002 12970000 5401 1971-08-02 95.580002 96.760002 95.220001 95.959999 11870000 5402 1971-08-03 95.959999 96.110001 94.059998 94.510002 13490000 5403 1971-08-04 94.510002 95.339996 93.349998 93.889999 15410000 5404 1971-08-05 93.889999 94.889999 93.330002 94.089996 12100000 5405 1971-08-06 94.089996 94.910004 93.629997 94.250000 9490000 5406 1971-08-09 94.250000 94.550003 93.169998 93.529999 8110000 5407 1971-08-10 93.529999 94.129997 92.809998 93.540001 9460000 5408 1971-08-11 93.540001 95.059998 93.349998 94.660004 11370000 5409 1971-08-12 94.809998 96.500000 94.809998 96.000000 15910000 5410 1971-08-13 96.000000 96.529999 95.190002 95.690002 9960000 5411 1971-08-16 97.900002 100.959999 97.900002 98.760002 31730000 5412 1971-08-17 98.760002 101.000000 98.489998 99.989998 26790000 5413 1971-08-18 99.989998 100.190002 98.059998 98.599998 20680000 5414 1971-08-19 98.599998 99.070000 97.349998 98.160004 14190000 5415 1971-08-20 98.160004 98.940002 97.519997 98.330002 11890000 5416 1971-08-23 98.330002 99.959999 98.089996 99.250000 13040000 5417 1971-08-24 99.250000 101.019997 99.150002 100.400002 18700000 5418 1971-08-25 100.400002 101.510002 99.769997 100.410004 18280000 5419 1971-08-26 100.410004 101.120003 99.400002 100.239998 13990000 5420 1971-08-27 100.239998 101.220001 99.760002 100.480003 12490000 5421 1971-08-30 100.480003 100.889999 99.169998 99.519997 11140000 5422 1971-08-31 99.519997 99.760002 98.320000 99.029999 10430000 5423 1971-09-01 99.029999 99.839996 98.500000 99.070000 10770000 5424 1971-09-02 99.070000 99.800003 98.519997 99.290001 10690000 5425 1971-09-03 99.290001 100.930000 99.099998 100.690002 14040000 5426 1971-09-07 100.690002 102.250000 100.430000 101.150002 17080000 5427 1971-09-08 101.150002 101.940002 100.519997 101.339996 14230000 5428 1971-09-09 101.339996 101.879997 100.379997 100.800003 15790000 5429 1971-09-10 100.800003 101.010002 99.690002 100.419998 11380000 5430 1971-09-13 100.419998 100.839996 99.489998 100.070000 10000000 5431 1971-09-14 100.070000 100.349998 98.989998 99.339996 11410000 5432 1971-09-15 99.339996 100.239998 98.790001 99.769997 11080000 5433 1971-09-16 99.769997 100.349998 99.070000 99.660004 10550000 5434 1971-09-17 99.660004 100.519997 99.260002 99.959999 11020000 5435 1971-09-20 99.959999 100.400002 99.139999 99.680000 9540000 5436 1971-09-21 99.680000 100.080002 98.709999 99.339996 10640000 5437 1971-09-22 99.339996 99.720001 98.150002 98.470001 14250000 5438 1971-09-23 98.470001 99.120003 97.610001 98.379997 13250000 5439 1971-09-24 98.379997 99.349998 97.779999 98.150002 13460000 5440 1971-09-27 98.150002 98.410004 96.970001 97.620003 10220000 5441 1971-09-28 97.620003 98.550003 97.120003 97.879997 11250000 5442 1971-09-29 97.879997 98.510002 97.290001 97.900002 8580000 5443 1971-09-30 97.900002 98.970001 97.480003 98.339996 13490000 5444 1971-10-01 98.339996 99.489998 97.959999 98.930000 13400000 5445 1971-10-04 98.930000 100.040001 98.620003 99.209999 14570000 5446 1971-10-05 99.209999 99.779999 98.339996 99.110001 12360000 5447 1971-10-06 99.110001 100.129997 98.489998 99.820000 15630000 5448 1971-10-07 99.820000 100.959999 99.419998 100.019997 17780000 5449 1971-10-08 100.019997 100.300003 98.870003 99.360001 13870000 5450 1971-10-11 99.360001 99.620003 98.580002 99.209999 7800000 5451 1971-10-12 99.209999 100.199997 98.620003 99.570000 14340000 5452 1971-10-13 99.570000 100.080002 98.610001 99.029999 13540000 5453 1971-10-14 99.029999 99.250000 97.739998 98.129997 12870000 5454 1971-10-15 98.129997 98.449997 97.029999 97.790001 13120000 5455 1971-10-18 97.790001 98.330002 96.980003 97.349998 10420000 5456 1971-10-19 97.349998 97.660004 96.050003 97.000000 13040000 5457 1971-10-20 97.000000 97.449997 95.230003 95.650002 16340000 5458 1971-10-21 95.650002 96.330002 94.589996 95.599998 14990000 5459 1971-10-22 95.599998 96.830002 94.970001 95.570000 14560000 5460 1971-10-25 95.570000 95.760002 94.570000 95.099998 7340000 5461 1971-10-26 95.019997 95.019997 94.379997 94.739998 13390000 5462 1971-10-27 94.739998 94.989998 93.389999 93.790001 13480000 5463 1971-10-28 93.790001 94.750000 92.959999 93.959999 15530000 5464 1971-10-29 93.959999 94.709999 93.279999 94.230003 11710000 5465 1971-11-01 94.230003 94.430000 92.480003 92.800003 10960000 5466 1971-11-02 92.800003 93.730003 91.839996 93.180000 13330000 5467 1971-11-03 93.269997 95.309998 93.269997 94.910004 14590000 5468 1971-11-04 94.910004 96.080002 94.370003 94.790001 15750000 5469 1971-11-05 94.790001 95.010002 93.639999 94.459999 10780000 5470 1971-11-08 94.459999 94.970001 93.779999 94.389999 8520000 5471 1971-11-09 94.389999 95.309998 93.940002 94.459999 12080000 5472 1971-11-10 94.459999 94.839996 93.099998 93.410004 13410000 5473 1971-11-11 93.410004 93.540001 91.639999 92.120003 13310000 5474 1971-11-12 92.120003 92.900002 90.930000 92.120003 14540000 5475 1971-11-15 92.120003 92.690002 91.379997 91.809998 9370000 5476 1971-11-16 91.809998 93.150002 91.209999 92.709999 13300000 5477 1971-11-17 92.709999 93.349998 91.800003 92.849998 12840000 5478 1971-11-18 92.849998 93.620003 91.879997 92.129997 13010000 5479 1971-11-19 92.129997 92.379997 90.949997 91.610001 12420000 5480 1971-11-22 91.610001 92.120003 90.510002 90.790001 11390000 5481 1971-11-23 90.790001 91.099998 89.339996 90.160004 16840000 5482 1971-11-24 90.160004 91.139999 89.730003 90.330002 11870000 5483 1971-11-26 90.330002 92.190002 90.269997 91.940002 10870000 5484 1971-11-29 92.040001 94.900002 92.040001 93.410004 18910000 5485 1971-11-30 93.410004 94.430000 92.510002 93.989998 18320000 5486 1971-12-01 93.989998 96.120003 93.949997 95.440002 21040000 5487 1971-12-02 95.440002 96.589996 94.730003 95.839996 17780000 5488 1971-12-03 95.839996 97.570000 95.360001 97.059998 16760000 5489 1971-12-06 97.059998 98.169998 96.070000 96.510002 17480000 5490 1971-12-07 96.510002 97.349998 95.400002 96.870003 15250000 5491 1971-12-08 96.870003 97.650002 96.080002 96.919998 16650000 5492 1971-12-09 96.959999 96.959999 96.959999 96.959999 14710000 5493 1971-12-10 97.690002 97.690002 97.690002 97.690002 17510000 5494 1971-12-13 97.970001 97.970001 97.970001 97.970001 17020000 5495 1971-12-14 97.669998 97.669998 97.669998 97.669998 16070000 5496 1971-12-15 98.540001 98.540001 98.540001 98.540001 16890000 5497 1971-12-16 99.739998 99.739998 99.739998 99.739998 21070000 5498 1971-12-17 100.260002 100.260002 100.260002 100.260002 18270000 5499 1971-12-20 101.550003 101.550003 101.550003 101.550003 23810000 5500 1971-12-21 101.800003 101.800003 101.800003 101.800003 20460000 5501 1971-12-22 101.180000 101.180000 101.180000 101.180000 18930000 5502 1971-12-23 100.739998 100.739998 100.739998 100.739998 16000000 5503 1971-12-27 100.949997 100.949997 100.949997 100.949997 11890000 5504 1971-12-28 101.949997 101.949997 101.949997 101.949997 15090000 5505 1971-12-29 102.209999 102.209999 102.209999 102.209999 17150000 5506 1971-12-30 101.779999 101.779999 101.779999 101.779999 13810000 5507 1971-12-31 102.089996 102.089996 102.089996 102.089996 14040000 5508 1972-01-03 102.089996 102.849998 101.190002 101.669998 12570000 5509 1972-01-04 101.669998 102.589996 100.870003 102.089996 15190000 5510 1972-01-05 102.089996 103.690002 101.900002 103.059998 21350000 5511 1972-01-06 103.059998 104.199997 102.660004 103.510002 21100000 5512 1972-01-07 103.510002 104.290001 102.379997 103.470001 17140000 5513 1972-01-10 103.470001 103.970001 102.440002 103.320000 15320000 5514 1972-01-11 103.320000 104.300003 102.849998 103.650002 17970000 5515 1972-01-12 103.650002 104.660004 103.050003 103.589996 20970000 5516 1972-01-13 103.589996 103.800003 102.290001 102.989998 16410000 5517 1972-01-14 102.989998 103.889999 102.410004 103.389999 14960000 5518 1972-01-17 103.389999 104.239998 102.800003 103.699997 15860000 5519 1972-01-18 103.699997 104.849998 103.349998 104.050003 21070000 5520 1972-01-19 104.050003 104.610001 102.830002 103.879997 18800000 5521 1972-01-20 103.879997 105.000000 103.320000 103.879997 20210000 5522 1972-01-21 103.879997 104.400002 102.750000 103.650002 18810000 5523 1972-01-24 103.650002 104.029999 102.199997 102.570000 15640000 5524 1972-01-25 102.570000 103.589996 101.629997 102.699997 17570000 5525 1972-01-26 102.699997 103.309998 101.809998 102.500000 14940000 5526 1972-01-27 102.500000 103.930000 102.199997 103.500000 20360000 5527 1972-01-28 103.500000 104.980003 103.220001 104.160004 25000000 5528 1972-01-31 104.160004 104.879997 103.300003 103.940002 18250000 5529 1972-02-01 103.940002 104.570000 103.099998 104.010002 19600000 5530 1972-02-02 104.010002 105.410004 103.500000 104.680000 24070000 5531 1972-02-03 104.680000 105.430000 103.849998 104.639999 19880000 5532 1972-02-04 104.639999 105.480003 104.050003 104.860001 17890000 5533 1972-02-07 104.860001 105.459999 103.970001 104.540001 16930000 5534 1972-02-08 104.540001 105.220001 103.900002 104.739998 17390000 5535 1972-02-09 104.739998 106.029999 104.360001 105.550003 19850000 5536 1972-02-10 105.550003 106.690002 104.970001 105.589996 23460000 5537 1972-02-11 105.589996 105.910004 104.449997 105.080002 17850000 5538 1972-02-14 105.080002 105.529999 104.029999 104.589996 15840000 5539 1972-02-15 104.589996 105.589996 104.099998 105.029999 17770000 5540 1972-02-16 105.029999 106.250000 104.650002 105.620003 20670000 5541 1972-02-17 105.620003 106.650002 104.959999 105.589996 22330000 5542 1972-02-18 105.589996 106.010002 104.470001 105.279999 16590000 5543 1972-02-22 105.279999 106.180000 104.650002 105.290001 16670000 5544 1972-02-23 105.290001 106.180000 104.720001 105.379997 16770000 5545 1972-02-24 105.379997 106.239998 104.760002 105.449997 16000000 5546 1972-02-25 105.449997 106.730003 105.040001 106.180000 18180000 5547 1972-02-28 106.180000 107.040001 105.370003 106.190002 18200000 5548 1972-02-29 106.190002 107.160004 105.449997 106.570000 20320000 5549 1972-03-01 106.570000 108.129997 106.209999 107.349998 23670000 5550 1972-03-02 107.349998 108.389999 106.629997 107.320000 22200000 5551 1972-03-03 107.320000 108.510002 106.779999 107.940002 20420000 5552 1972-03-06 107.940002 109.400002 107.639999 108.769997 21000000 5553 1972-03-07 108.769997 109.720001 108.019997 108.870003 22640000 5554 1972-03-08 108.870003 109.680000 108.040001 108.959999 21290000 5555 1972-03-09 108.959999 109.750000 108.190002 108.940002 21460000 5556 1972-03-10 108.940002 109.370003 107.769997 108.379997 19690000 5557 1972-03-13 108.379997 108.519997 106.709999 107.330002 16730000 5558 1972-03-14 107.330002 108.199997 106.709999 107.610001 22370000 5559 1972-03-15 107.610001 108.550003 107.089996 107.750000 19460000 5560 1972-03-16 107.750000 108.220001 106.550003 107.500000 16700000 5561 1972-03-17 107.500000 108.610001 106.889999 107.919998 16040000 5562 1972-03-20 107.919998 108.809998 107.180000 107.589996 16420000 5563 1972-03-21 107.589996 107.680000 105.860001 106.690002 18610000 5564 1972-03-22 106.690002 107.519997 106.000000 106.839996 15400000 5565 1972-03-23 106.839996 108.330002 106.669998 107.750000 18380000 5566 1972-03-24 107.750000 108.360001 106.949997 107.519997 15390000 5567 1972-03-27 107.519997 108.000000 106.529999 107.300003 12180000 5568 1972-03-28 107.300003 108.080002 106.220001 107.169998 15380000 5569 1972-03-29 107.169998 107.410004 105.980003 106.489998 13860000 5570 1972-03-30 106.489998 107.669998 106.070000 107.199997 14360000 5571 1972-04-03 107.199997 108.260002 106.750000 107.480003 14990000 5572 1972-04-04 107.480003 108.620003 106.769997 108.120003 18110000 5573 1972-04-05 108.120003 109.639999 107.959999 109.000000 22960000 5574 1972-04-06 109.000000 110.290001 108.529999 109.529999 22830000 5575 1972-04-07 109.529999 110.150002 108.529999 109.620003 19900000 5576 1972-04-10 109.620003 110.540001 108.889999 109.449997 19470000 5577 1972-04-11 109.449997 110.379997 108.760002 109.760002 19930000 5578 1972-04-12 109.760002 111.110001 109.360001 110.180000 24690000 5579 1972-04-13 110.180000 110.790001 109.370003 109.910004 17990000 5580 1972-04-14 109.910004 110.559998 109.070000 109.839996 17460000 5581 1972-04-17 109.839996 110.220001 108.769997 109.510002 15390000 5582 1972-04-18 109.510002 110.639999 109.019997 109.769997 19410000 5583 1972-04-19 109.769997 110.349998 108.709999 109.199997 19180000 5584 1972-04-20 109.199997 109.690002 108.080002 109.040001 18190000 5585 1972-04-21 109.040001 109.919998 108.300003 108.889999 18200000 5586 1972-04-24 108.889999 109.190002 107.620003 108.190002 14650000 5587 1972-04-25 108.190002 108.290001 106.699997 107.120003 17030000 5588 1972-04-26 107.120003 107.889999 106.180000 106.889999 17710000 5589 1972-04-27 106.889999 107.889999 106.419998 107.050003 15740000 5590 1972-04-28 107.050003 108.279999 106.699997 107.669998 14160000 5591 1972-05-01 107.669998 108.000000 106.300003 106.690002 12880000 5592 1972-05-02 106.690002 107.370003 105.550003 106.080002 15370000 5593 1972-05-03 106.080002 107.239998 105.440002 105.989998 15900000 5594 1972-05-04 105.989998 106.809998 105.139999 106.250000 14790000 5595 1972-05-05 106.250000 107.330002 105.699997 106.629997 13210000 5596 1972-05-08 106.629997 106.809998 105.360001 106.139999 11250000 5597 1972-05-09 106.059998 106.059998 103.830002 104.739998 19910000 5598 1972-05-10 104.739998 106.099998 104.430000 105.419998 13870000 5599 1972-05-11 105.419998 106.449997 104.900002 105.769997 12900000 5600 1972-05-12 105.769997 107.019997 105.489998 106.379997 13990000 5601 1972-05-15 106.379997 107.449997 106.059998 106.860001 13600000 5602 1972-05-16 106.860001 107.550003 106.129997 106.660004 14070000 5603 1972-05-17 106.660004 107.379997 106.019997 106.889999 13600000 5604 1972-05-18 106.889999 108.389999 106.720001 107.940002 17370000 5605 1972-05-19 107.940002 109.589996 107.739998 108.980003 19580000 5606 1972-05-22 108.980003 110.370003 108.790001 109.690002 16030000 5607 1972-05-23 109.690002 110.459999 108.910004 109.779999 16410000 5608 1972-05-24 109.779999 111.070000 109.389999 110.309998 17870000 5609 1972-05-25 110.309998 111.199997 109.669998 110.459999 16480000 5610 1972-05-26 110.459999 111.309998 109.839996 110.660004 15730000 5611 1972-05-30 110.660004 111.480003 109.779999 110.349998 15810000 5612 1972-05-31 110.349998 110.519997 108.919998 109.529999 15230000 5613 1972-06-01 109.529999 110.349998 108.970001 109.690002 14910000 5614 1972-06-02 109.690002 110.510002 108.930000 109.730003 15400000 5615 1972-06-05 109.730003 109.919998 108.279999 108.820000 13450000 5616 1972-06-06 108.820000 109.320000 107.709999 108.209999 15980000 5617 1972-06-07 108.209999 108.519997 106.910004 107.650002 15220000 5618 1972-06-08 107.650002 108.519997 106.900002 107.279999 13820000 5619 1972-06-09 107.279999 107.680000 106.300003 106.860001 12790000 5620 1972-06-12 106.860001 107.919998 106.290001 107.010002 13390000 5621 1972-06-13 107.010002 108.029999 106.379997 107.550003 15710000 5622 1972-06-14 107.550003 109.150002 107.379997 108.389999 18320000 5623 1972-06-15 108.389999 109.519997 107.779999 108.440002 16940000 5624 1972-06-16 108.440002 108.940002 107.540001 108.360001 13010000 5625 1972-06-19 108.360001 108.779999 107.370003 108.110001 11660000 5626 1972-06-20 108.110001 109.120003 107.639999 108.559998 14970000 5627 1972-06-21 108.559998 109.660004 107.980003 108.790001 15510000 5628 1972-06-22 108.790001 109.260002 107.620003 108.680000 13410000 5629 1972-06-23 108.680000 109.330002 107.690002 108.269997 13940000 5630 1972-06-26 108.230003 108.230003 106.680000 107.480003 12720000 5631 1972-06-27 107.480003 108.290001 106.699997 107.370003 13750000 5632 1972-06-28 107.370003 107.870003 106.489998 107.019997 12140000 5633 1972-06-29 107.019997 107.470001 105.940002 106.820000 14610000 5634 1972-06-30 106.820000 107.910004 106.400002 107.139999 12860000 5635 1972-07-03 107.139999 107.949997 106.720001 107.489998 8140000 5636 1972-07-05 107.489998 108.800003 107.139999 108.099998 14710000 5637 1972-07-06 108.279999 110.269997 108.279999 109.040001 19520000 5638 1972-07-07 109.040001 109.660004 108.160004 108.690002 12900000 5639 1972-07-10 108.690002 109.160004 107.620003 108.110001 11700000 5640 1972-07-11 108.110001 108.349998 106.870003 107.320000 12830000 5641 1972-07-12 107.320000 108.150002 106.419998 106.889999 16150000 5642 1972-07-13 106.889999 107.300003 105.620003 106.279999 14740000 5643 1972-07-14 106.279999 107.580002 105.769997 106.800003 13910000 5644 1972-07-17 106.800003 107.370003 105.550003 105.879997 13170000 5645 1972-07-18 105.879997 106.400002 104.430000 105.830002 16820000 5646 1972-07-19 105.830002 107.360001 105.470001 106.139999 17880000 5647 1972-07-20 106.139999 106.680000 105.120003 105.809998 15050000 5648 1972-07-21 105.809998 107.050003 104.989998 106.660004 14010000 5649 1972-07-24 106.660004 108.669998 106.629997 107.919998 18020000 5650 1972-07-25 107.919998 108.879997 107.059998 107.599998 17180000 5651 1972-07-26 107.599998 108.419998 106.790001 107.529999 14130000 5652 1972-07-27 107.529999 108.309998 106.610001 107.279999 13870000 5653 1972-07-28 107.279999 108.029999 106.519997 107.379997 13050000 5654 1972-07-31 107.379997 108.059998 106.599998 107.389999 11120000 5655 1972-08-01 107.389999 108.849998 107.059998 108.400002 15540000 5656 1972-08-02 108.400002 109.849998 108.120003 109.290001 17920000 5657 1972-08-03 109.290001 110.879997 108.900002 110.139999 19970000 5658 1972-08-04 110.139999 111.120003 109.370003 110.430000 15700000 5659 1972-08-07 110.430000 111.379997 109.690002 110.610001 13220000 5660 1972-08-08 110.610001 111.320000 109.669998 110.690002 14550000 5661 1972-08-09 110.690002 111.570000 109.980003 110.860001 15730000 5662 1972-08-10 110.860001 111.680000 110.089996 111.050003 15260000 5663 1972-08-11 111.050003 112.400002 110.519997 111.949997 16570000 5664 1972-08-14 111.949997 113.449997 111.660004 112.550003 18870000 5665 1972-08-15 112.550003 113.040001 111.269997 112.059998 16670000 5666 1972-08-16 112.059998 112.800003 110.870003 111.660004 14950000 5667 1972-08-17 111.660004 112.410004 110.720001 111.339996 14360000 5668 1972-08-18 111.339996 112.529999 110.809998 111.760002 16150000 5669 1972-08-21 111.760002 112.739998 110.750000 111.720001 14290000 5670 1972-08-22 111.720001 113.160004 111.279999 112.410004 18560000 5671 1972-08-23 112.410004 113.269997 111.300003 112.260002 18670000 5672 1972-08-24 112.260002 112.809998 110.620003 111.019997 18280000 5673 1972-08-25 111.019997 111.529999 109.779999 110.669998 13840000 5674 1972-08-28 110.669998 111.239998 109.709999 110.230003 10720000 5675 1972-08-29 110.230003 111.019997 109.260002 110.410004 12300000 5676 1972-08-30 110.410004 111.330002 109.900002 110.570000 12470000 5677 1972-08-31 110.570000 111.519997 110.080002 111.089996 12340000 5678 1972-09-01 111.089996 112.120003 110.699997 111.510002 11600000 5679 1972-09-05 111.510002 112.080002 110.750000 111.230003 10630000 5680 1972-09-06 111.230003 111.379997 110.040001 110.550003 12010000 5681 1972-09-07 110.550003 111.059998 109.709999 110.290001 11090000 5682 1972-09-08 110.290001 110.900002 109.669998 110.150002 10980000 5683 1972-09-11 110.150002 110.570000 109.010002 109.510002 10710000 5684 1972-09-12 109.510002 109.839996 107.809998 108.470001 13560000 5685 1972-09-13 108.470001 109.360001 107.839996 108.900002 13070000 5686 1972-09-14 108.900002 109.639999 108.209999 108.930000 12500000 5687 1972-09-15 108.930000 109.489998 108.099998 108.809998 11690000 5688 1972-09-18 108.809998 109.220001 107.860001 108.610001 8880000 5689 1972-09-19 108.610001 109.570000 108.080002 108.550003 13330000 5690 1972-09-20 108.550003 109.120003 107.839996 108.599998 11980000 5691 1972-09-21 108.599998 109.129997 107.750000 108.430000 11940000 5692 1972-09-22 108.430000 109.199997 107.720001 108.519997 12570000 5693 1972-09-25 108.519997 109.089996 107.669998 108.050003 10920000 5694 1972-09-26 108.050003 108.970001 107.349998 108.120003 13150000 5695 1972-09-27 108.120003 109.919998 107.790001 109.660004 14620000 5696 1972-09-28 109.660004 110.750000 108.750000 110.349998 14710000 5697 1972-09-29 110.349998 110.550003 108.050003 110.550003 16250000 5698 1972-10-02 110.550003 110.980003 109.489998 110.160004 12440000 5699 1972-10-03 110.160004 110.900002 109.470001 110.300003 13090000 5700 1972-10-04 110.300003 111.349998 109.580002 110.089996 16640000 5701 1972-10-05 110.089996 110.519997 108.489998 108.889999 17730000 5702 1972-10-06 108.889999 110.489998 107.779999 109.620003 16630000 5703 1972-10-09 109.620003 110.440002 109.279999 109.900002 7940000 5704 1972-10-10 109.900002 111.110001 109.320000 109.989998 13310000 5705 1972-10-11 109.989998 110.510002 108.769997 109.500000 11900000 5706 1972-10-12 109.500000 109.690002 108.029999 108.599998 13130000 5707 1972-10-13 108.599998 108.879997 107.169998 107.919998 12870000 5708 1972-10-16 107.919998 108.400002 106.379997 106.769997 10940000 5709 1972-10-17 106.769997 108.040001 106.269997 107.500000 13410000 5710 1972-10-18 107.500000 109.110001 107.360001 108.190002 17290000 5711 1972-10-19 108.190002 108.809998 107.400002 108.050003 13850000 5712 1972-10-20 108.050003 109.790001 107.589996 109.239998 15740000 5713 1972-10-23 109.510002 111.099998 109.510002 110.349998 14190000 5714 1972-10-24 110.349998 111.339996 109.379997 110.809998 15240000 5715 1972-10-25 110.809998 111.559998 109.959999 110.720001 17430000 5716 1972-10-26 110.720001 112.260002 110.260002 110.989998 20790000 5717 1972-10-27 110.989998 111.620003 109.989998 110.620003 15470000 5718 1972-10-30 110.620003 111.190002 109.660004 110.589996 11820000 5719 1972-10-31 110.589996 112.050003 110.400002 111.580002 15450000 5720 1972-11-01 111.580002 113.309998 111.320000 112.669998 21360000 5721 1972-11-02 112.669998 113.809998 111.959999 113.230003 20690000 5722 1972-11-03 113.230003 114.809998 112.709999 114.220001 22510000 5723 1972-11-06 114.220001 115.169998 112.910004 113.980003 21330000 5724 1972-11-08 113.980003 115.230003 112.769997 113.349998 24620000 5725 1972-11-09 113.349998 114.110001 112.080002 113.500000 17040000 5726 1972-11-10 113.500000 115.150002 112.849998 113.730003 24360000 5727 1972-11-13 113.730003 114.750000 112.910004 113.900002 17210000 5728 1972-11-14 113.900002 115.410004 113.360001 114.949997 20200000 5729 1972-11-15 114.949997 116.070000 113.870003 114.500000 23270000 5730 1972-11-16 114.500000 115.570000 113.730003 115.129997 19580000 5731 1972-11-17 115.129997 116.230003 114.440002 115.489998 20220000 5732 1972-11-20 115.489998 116.250000 114.570000 115.529999 16680000 5733 1972-11-21 115.529999 116.839996 115.040001 116.209999 22110000 5734 1972-11-22 116.209999 117.610001 115.669998 116.900002 24510000 5735 1972-11-24 116.900002 117.910004 116.190002 117.269997 15760000 5736 1972-11-27 117.269997 117.550003 115.660004 116.720001 18190000 5737 1972-11-28 116.720001 117.480003 115.779999 116.470001 19210000 5738 1972-11-29 116.470001 117.139999 115.559998 116.519997 17380000 5739 1972-11-30 116.519997 117.389999 115.739998 116.669998 19340000 5740 1972-12-01 116.669998 118.180000 116.290001 117.379997 22570000 5741 1972-12-04 117.379997 118.540001 116.989998 117.769997 19730000 5742 1972-12-05 117.769997 118.419998 116.889999 117.580002 17800000 5743 1972-12-06 117.580002 118.559998 116.900002 118.010002 18610000 5744 1972-12-07 118.010002 119.169998 117.570000 118.599998 19320000 5745 1972-12-08 118.599998 119.540001 117.919998 118.860001 18030000 5746 1972-12-11 118.860001 119.779999 118.239998 119.120003 17230000 5747 1972-12-12 119.120003 119.790001 118.089996 118.660004 17040000 5748 1972-12-13 118.660004 119.230003 117.769997 118.559998 16540000 5749 1972-12-14 118.559998 119.190002 117.629997 118.239998 17930000 5750 1972-12-15 118.239998 119.250000 117.370003 118.260002 18300000 5751 1972-12-18 117.879997 117.879997 115.889999 116.900002 17540000 5752 1972-12-19 116.900002 117.370003 115.690002 116.339996 17000000 5753 1972-12-20 116.339996 117.129997 115.379997 115.949997 18490000 5754 1972-12-21 115.949997 116.599998 114.629997 115.110001 18290000 5755 1972-12-22 115.110001 116.400002 114.779999 115.830002 12540000 5756 1972-12-26 115.830002 116.870003 115.540001 116.300003 11120000 5757 1972-12-27 116.300003 117.550003 115.889999 116.930000 19100000 5758 1972-12-29 116.930000 118.769997 116.699997 118.050003 27550000 5759 1973-01-02 118.059998 119.900002 118.059998 119.099998 17090000 5760 1973-01-03 119.099998 120.449997 118.690002 119.570000 20620000 5761 1973-01-04 119.570000 120.169998 118.120003 119.400002 20230000 5762 1973-01-05 119.400002 120.709999 118.879997 119.870003 19330000 5763 1973-01-08 119.870003 120.550003 119.040001 119.849998 16840000 5764 1973-01-09 119.849998 120.400002 118.889999 119.730003 16830000 5765 1973-01-10 119.730003 120.440002 118.779999 119.430000 20880000 5766 1973-01-11 119.430000 121.739998 119.010002 120.239998 25050000 5767 1973-01-12 120.239998 121.269997 118.690002 119.300003 22230000 5768 1973-01-15 119.300003 120.820000 118.040001 118.440002 21520000 5769 1973-01-16 118.440002 119.169998 117.040001 118.139999 19170000 5770 1973-01-17 118.139999 119.349998 117.610001 118.680000 17680000 5771 1973-01-18 118.680000 119.930000 118.150002 118.849998 17810000 5772 1973-01-19 118.849998 119.449997 117.459999 118.779999 17020000 5773 1973-01-22 118.779999 119.629997 117.720001 118.209999 15570000 5774 1973-01-23 118.209999 119.000000 116.839996 118.220001 19060000 5775 1973-01-24 118.220001 119.040001 116.089996 116.730003 20870000 5776 1973-01-26 116.730003 117.290001 114.970001 116.449997 21130000 5777 1973-01-29 116.449997 117.180000 115.129997 116.010002 14680000 5778 1973-01-30 116.010002 117.110001 115.260002 115.830002 15270000 5779 1973-01-31 115.830002 116.839996 115.050003 116.029999 14870000 5780 1973-02-01 116.029999 117.010002 114.260002 114.760002 20670000 5781 1973-02-02 114.760002 115.400002 113.449997 114.349998 17470000 5782 1973-02-05 114.349998 115.150002 113.620003 114.230003 14580000 5783 1973-02-06 114.230003 115.330002 113.449997 114.449997 15720000 5784 1973-02-07 114.449997 115.480003 113.239998 113.660004 17960000 5785 1973-02-08 113.660004 114.050003 111.849998 113.160004 18440000 5786 1973-02-09 113.160004 115.199997 113.080002 114.680000 19260000 5787 1973-02-12 114.690002 116.660004 114.690002 116.059998 16130000 5788 1973-02-13 116.089996 118.980003 116.089996 116.779999 25320000 5789 1973-02-14 116.779999 116.919998 114.519997 115.099998 16520000 5790 1973-02-15 115.099998 115.680000 113.699997 114.449997 13940000 5791 1973-02-16 114.449997 115.470001 113.730003 114.980003 13320000 5792 1973-02-20 114.980003 116.260002 114.570000 115.400002 14020000 5793 1973-02-21 115.400002 116.010002 114.129997 114.690002 14880000 5794 1973-02-22 114.690002 115.199997 113.440002 114.440002 14570000 5795 1973-02-23 114.440002 114.669998 112.769997 113.160004 15450000 5796 1973-02-26 113.160004 113.260002 111.150002 112.190002 15860000 5797 1973-02-27 112.190002 112.900002 110.500000 110.900002 16130000 5798 1973-02-28 110.900002 112.209999 109.800003 111.680000 17950000 5799 1973-03-01 111.680000 112.980003 110.680000 111.050003 18210000 5800 1973-03-02 111.050003 112.620003 109.449997 112.279999 17710000 5801 1973-03-05 112.279999 113.430000 111.330002 112.680000 13720000 5802 1973-03-06 112.680000 114.709999 112.570000 114.099998 17710000 5803 1973-03-07 114.099998 115.120003 112.830002 114.449997 19310000 5804 1973-03-08 114.449997 115.230003 113.570000 114.230003 15100000 5805 1973-03-09 114.230003 114.550003 112.930000 113.790001 14070000 5806 1973-03-12 113.790001 114.800003 113.250000 113.860001 13810000 5807 1973-03-13 113.860001 115.050003 113.320000 114.480003 14210000 5808 1973-03-14 114.480003 115.610001 113.970001 114.980003 14460000 5809 1973-03-15 114.980003 115.470001 113.769997 114.120003 14450000 5810 1973-03-16 114.120003 114.620003 112.839996 113.540001 15130000 5811 1973-03-19 113.500000 113.500000 111.650002 112.169998 12460000 5812 1973-03-20 112.169998 112.680000 111.019997 111.949997 13250000 5813 1973-03-21 111.949997 112.809998 110.169998 110.489998 16080000 5814 1973-03-22 110.389999 110.389999 108.190002 108.839996 17130000 5815 1973-03-23 108.839996 109.970001 107.410004 108.879997 18470000 5816 1973-03-26 108.879997 110.400002 108.290001 109.839996 14980000 5817 1973-03-27 109.949997 112.070000 109.949997 111.559998 17500000 5818 1973-03-28 111.559998 112.470001 110.540001 111.620003 15850000 5819 1973-03-29 111.620003 113.220001 111.070000 112.709999 16050000 5820 1973-03-30 112.709999 112.870003 110.889999 111.519997 13740000 5821 1973-04-02 111.519997 111.699997 109.680000 110.180000 10640000 5822 1973-04-03 110.180000 110.349998 108.470001 109.239998 12910000 5823 1973-04-04 109.239998 109.959999 108.099998 108.769997 11890000 5824 1973-04-05 108.769997 109.150002 107.440002 108.519997 12750000 5825 1973-04-06 108.519997 110.040001 108.220001 109.279999 13890000 5826 1973-04-09 109.279999 111.239998 108.739998 110.860001 13740000 5827 1973-04-10 110.919998 112.849998 110.919998 112.209999 16770000 5828 1973-04-11 112.209999 113.269997 111.209999 112.680000 14890000 5829 1973-04-12 112.680000 113.650002 111.830002 112.580002 16360000 5830 1973-04-13 112.580002 112.910004 111.230003 112.080002 14390000 5831 1973-04-16 112.080002 112.610001 110.910004 111.440002 11350000 5832 1973-04-17 111.440002 111.809998 110.190002 110.940002 12830000 5833 1973-04-18 110.940002 112.029999 109.989998 111.540001 13890000 5834 1973-04-19 111.540001 112.930000 111.059998 112.169998 14560000 5835 1973-04-23 112.169998 112.660004 110.910004 111.570000 12580000 5836 1973-04-24 111.570000 111.889999 109.639999 109.989998 13830000 5837 1973-04-25 109.820000 109.820000 107.790001 108.339996 15960000 5838 1973-04-26 108.339996 109.660004 107.139999 108.889999 16210000 5839 1973-04-27 108.889999 109.279999 106.760002 107.230003 13730000 5840 1973-04-30 107.230003 107.900002 105.440002 106.970001 14820000 5841 1973-05-01 106.970001 108.000000 105.339996 107.099998 15380000 5842 1973-05-02 107.099998 109.059998 106.949997 108.430000 14380000 5843 1973-05-03 108.430000 110.639999 106.809998 110.220001 17760000 5844 1973-05-04 110.220001 111.989998 109.889999 111.000000 19510000 5845 1973-05-07 111.000000 111.379997 109.680000 110.529999 12500000 5846 1973-05-08 110.529999 111.720001 109.459999 111.250000 13730000 5847 1973-05-09 111.250000 112.250000 109.970001 110.440002 16050000 5848 1973-05-10 110.440002 110.860001 108.860001 109.540001 13520000 5849 1973-05-11 109.489998 109.489998 107.699997 108.169998 12980000 5850 1973-05-14 107.739998 107.739998 105.519997 105.900002 13520000 5851 1973-05-15 105.900002 107.160004 104.120003 106.570000 18530000 5852 1973-05-16 106.570000 107.610001 105.489998 106.430000 13800000 5853 1973-05-17 106.430000 106.820000 105.150002 105.559998 13060000 5854 1973-05-18 105.410004 105.410004 103.180000 103.860001 17080000 5855 1973-05-21 103.769997 103.769997 101.360001 102.730003 20690000 5856 1973-05-22 102.730003 105.040001 102.580002 103.580002 18020000 5857 1973-05-23 103.580002 105.099998 102.820000 104.070000 14950000 5858 1973-05-24 104.070000 107.440002 103.589996 107.139999 17310000 5859 1973-05-25 107.139999 108.860001 106.080002 107.940002 19270000 5860 1973-05-29 107.940002 108.580002 106.769997 107.510002 11300000 5861 1973-05-30 107.510002 107.639999 105.480003 105.910004 11730000 5862 1973-05-31 105.910004 106.300003 104.349998 104.949997 12190000 5863 1973-06-01 104.949997 105.040001 103.309998 103.930000 10410000 5864 1973-06-04 103.930000 103.980003 102.330002 102.970001 11230000 5865 1973-06-05 102.970001 105.269997 102.610001 104.620003 14080000 5866 1973-06-06 104.620003 105.779999 103.599998 104.309998 13080000 5867 1973-06-07 104.309998 106.389999 104.190002 105.839996 14160000 5868 1973-06-08 105.839996 107.750000 105.599998 107.029999 14050000 5869 1973-06-11 107.029999 107.790001 106.110001 106.699997 9940000 5870 1973-06-12 106.699997 108.779999 106.400002 108.290001 13840000 5871 1973-06-13 108.290001 109.519997 107.080002 107.599998 15700000 5872 1973-06-14 107.599998 108.269997 105.830002 106.400002 13210000 5873 1973-06-15 106.209999 106.209999 104.370003 105.099998 11970000 5874 1973-06-18 104.959999 104.959999 103.080002 103.599998 11460000 5875 1973-06-19 103.599998 104.959999 102.459999 103.989998 12970000 5876 1973-06-20 103.989998 105.129997 103.510002 104.440002 10600000 5877 1973-06-21 104.440002 104.769997 102.839996 103.209999 11630000 5878 1973-06-22 103.209999 105.660004 103.070000 103.699997 18470000 5879 1973-06-25 103.639999 103.639999 101.709999 102.250000 11670000 5880 1973-06-26 102.250000 103.779999 101.449997 103.300003 14040000 5881 1973-06-27 103.300003 104.230003 102.290001 103.620003 12660000 5882 1973-06-28 103.620003 105.169998 103.180000 104.690002 12760000 5883 1973-06-29 104.690002 105.300003 103.680000 104.260002 10770000 5884 1973-07-02 104.099998 104.099998 102.440002 102.900002 9830000 5885 1973-07-03 102.900002 103.019997 101.139999 101.870003 10560000 5886 1973-07-05 101.870003 102.480003 100.800003 101.779999 10500000 5887 1973-07-06 101.779999 102.220001 100.669998 101.279999 9980000 5888 1973-07-09 101.279999 102.449997 100.440002 102.139999 11560000 5889 1973-07-10 102.260002 104.199997 102.260002 103.519997 15090000 5890 1973-07-11 103.639999 106.209999 103.639999 105.800003 18730000 5891 1973-07-12 105.800003 106.620003 104.379997 105.500000 16400000 5892 1973-07-13 105.500000 105.800003 103.660004 104.089996 11390000 5893 1973-07-16 104.089996 106.010002 103.419998 105.669998 12920000 5894 1973-07-17 105.669998 107.279999 104.989998 105.720001 18750000 5895 1973-07-18 105.720001 107.050003 104.730003 106.349998 17020000 5896 1973-07-19 106.349998 107.580002 105.059998 106.550003 18650000 5897 1973-07-20 106.550003 108.019997 105.949997 107.139999 16300000 5898 1973-07-23 107.139999 108.419998 106.540001 107.519997 15580000 5899 1973-07-24 107.519997 108.629997 106.309998 108.139999 16280000 5900 1973-07-25 108.139999 110.760002 107.919998 109.639999 22220000 5901 1973-07-26 109.639999 111.040001 108.510002 109.849998 18410000 5902 1973-07-27 109.849998 110.489998 108.699997 109.589996 12910000 5903 1973-07-30 109.589996 110.120003 108.239998 109.250000 11170000 5904 1973-07-31 109.250000 110.089996 107.889999 108.220001 13530000 5905 1973-08-01 108.169998 108.169998 106.290001 106.830002 13530000 5906 1973-08-02 106.830002 107.379997 105.510002 106.669998 16080000 5907 1973-08-03 106.669998 107.169998 105.680000 106.489998 9940000 5908 1973-08-06 106.489998 107.540001 105.449997 106.730003 12320000 5909 1973-08-07 106.730003 107.570000 105.870003 106.550003 13510000 5910 1973-08-08 106.550003 106.730003 105.040001 105.550003 12440000 5911 1973-08-09 105.550003 106.650002 104.889999 105.610001 12880000 5912 1973-08-10 105.610001 106.029999 104.209999 104.769997 10870000 5913 1973-08-13 104.769997 104.830002 103.129997 103.709999 11330000 5914 1973-08-14 103.709999 104.290001 102.339996 102.709999 11740000 5915 1973-08-15 102.709999 103.790001 101.919998 103.010002 12040000 5916 1973-08-16 103.010002 103.970001 101.849998 102.290001 12990000 5917 1973-08-17 102.290001 102.980003 101.379997 102.309998 11110000 5918 1973-08-20 102.309998 102.540001 101.110001 101.610001 8970000 5919 1973-08-21 101.610001 102.099998 100.510002 100.889999 11480000 5920 1973-08-22 100.889999 101.389999 99.739998 100.529999 10770000 5921 1973-08-23 100.620003 102.500000 100.620003 101.910004 11390000 5922 1973-08-24 101.910004 102.650002 100.879997 101.620003 11200000 5923 1973-08-27 101.620003 102.820000 101.089996 102.419998 9740000 5924 1973-08-28 102.419998 103.660004 102.059998 103.019997 11810000 5925 1973-08-29 103.019997 104.919998 102.690002 104.029999 15690000 5926 1973-08-30 104.029999 104.839996 103.290001 103.879997 12100000 5927 1973-08-31 103.879997 104.720001 103.150002 104.250000 10530000 5928 1973-09-04 104.250000 105.349998 103.599998 104.510002 14210000 5929 1973-09-05 104.510002 105.330002 103.599998 104.639999 14580000 5930 1973-09-06 104.639999 105.949997 104.050003 105.150002 15670000 5931 1973-09-07 105.150002 105.870003 104.040001 104.760002 14930000 5932 1973-09-10 104.760002 105.120003 103.330002 103.849998 11620000 5933 1973-09-11 103.849998 104.089996 102.129997 103.220001 12690000 5934 1973-09-12 103.220001 103.980003 102.150002 103.059998 12040000 5935 1973-09-13 103.059998 104.089996 102.370003 103.360001 11670000 5936 1973-09-14 103.360001 104.750000 102.660004 104.440002 13760000 5937 1973-09-17 104.440002 105.410004 103.209999 104.150002 15100000 5938 1973-09-18 104.150002 104.620003 102.410004 103.769997 16400000 5939 1973-09-19 103.800003 106.430000 103.800003 105.879997 24570000 5940 1973-09-20 105.879997 107.550003 105.320000 106.760002 25960000 5941 1973-09-21 106.760002 108.019997 105.430000 107.199997 23760000 5942 1973-09-24 107.199997 108.360001 106.209999 107.360001 19490000 5943 1973-09-25 107.360001 108.790001 106.500000 108.050003 21530000 5944 1973-09-26 108.050003 109.610001 107.430000 108.830002 21130000 5945 1973-09-27 108.830002 110.449997 108.019997 109.080002 23660000 5946 1973-09-28 109.080002 109.419998 107.480003 108.430000 16300000 5947 1973-10-01 108.430000 108.980003 107.080002 108.209999 15830000 5948 1973-10-02 108.209999 109.459999 107.480003 108.790001 20770000 5949 1973-10-03 108.790001 109.949997 107.739998 108.779999 22040000 5950 1973-10-04 108.779999 109.529999 107.300003 108.410004 19730000 5951 1973-10-05 108.410004 110.459999 107.760002 109.849998 18820000 5952 1973-10-08 109.849998 110.930000 108.019997 110.230003 18990000 5953 1973-10-09 110.230003 111.190002 109.050003 110.129997 19440000 5954 1973-10-10 110.129997 111.309998 108.510002 109.220001 19010000 5955 1973-10-11 109.220001 111.769997 108.959999 111.089996 20740000 5956 1973-10-12 111.089996 112.820000 110.519997 111.440002 22730000 5957 1973-10-15 111.320000 111.320000 109.290001 110.050003 16160000 5958 1973-10-16 110.050003 110.800003 108.500000 110.190002 18780000 5959 1973-10-17 110.190002 111.410004 109.190002 109.970001 18600000 5960 1973-10-18 109.970001 111.430000 108.970001 110.010002 19210000 5961 1973-10-19 110.010002 111.559998 109.300003 110.220001 17880000 5962 1973-10-22 110.220001 110.559998 108.180000 109.160004 14290000 5963 1973-10-23 109.160004 110.910004 107.400002 109.750000 17230000 5964 1973-10-24 109.750000 110.980003 109.029999 110.269997 15840000 5965 1973-10-25 110.269997 111.330002 108.849998 110.500000 15580000 5966 1973-10-26 110.500000 112.309998 110.080002 111.379997 17800000 5967 1973-10-29 111.379997 112.559998 110.519997 111.150002 17960000 5968 1973-10-30 111.150002 111.300003 108.949997 109.330002 17580000 5969 1973-10-31 109.330002 109.820000 107.639999 108.290001 17890000 5970 1973-11-01 108.290001 109.199997 106.879997 107.690002 16920000 5971 1973-11-02 107.690002 108.349998 106.330002 107.070000 16340000 5972 1973-11-05 106.970001 106.970001 104.870003 105.519997 17150000 5973 1973-11-06 105.519997 107.000000 104.519997 104.959999 16430000 5974 1973-11-07 104.959999 106.720001 104.529999 105.800003 16570000 5975 1973-11-08 106.099998 108.449997 106.099998 107.019997 19650000 5976 1973-11-09 107.019997 107.269997 104.769997 105.300003 17320000 5977 1973-11-12 105.300003 105.750000 103.120003 104.440002 19250000 5978 1973-11-13 104.440002 105.419998 102.910004 104.360001 20310000 5979 1973-11-14 104.360001 105.250000 101.870003 102.449997 22710000 5980 1973-11-15 102.449997 103.849998 100.690002 102.430000 24530000 5981 1973-11-16 102.430000 105.410004 101.769997 103.879997 22510000 5982 1973-11-19 103.650002 103.650002 100.370003 100.709999 16700000 5983 1973-11-20 100.650002 100.650002 97.639999 98.660004 23960000 5984 1973-11-21 98.660004 101.330002 97.870003 99.760002 24260000 5985 1973-11-23 99.760002 100.489998 98.589996 99.440002 11470000 5986 1973-11-26 98.639999 98.639999 95.790001 96.580002 19830000 5987 1973-11-27 96.580002 97.699997 94.879997 95.699997 19750000 5988 1973-11-28 95.699997 98.400002 95.220001 97.650002 19990000 5989 1973-11-29 97.650002 98.720001 96.010002 97.309998 18870000 5990 1973-11-30 97.309998 97.550003 95.400002 95.959999 15380000 5991 1973-12-03 95.830002 95.830002 92.919998 93.900002 17900000 5992 1973-12-04 93.900002 95.230003 92.599998 93.589996 19030000 5993 1973-12-05 93.589996 93.930000 91.550003 92.160004 19180000 5994 1973-12-06 92.160004 94.889999 91.680000 94.419998 23260000 5995 1973-12-07 94.489998 97.580002 94.489998 96.510002 23230000 5996 1973-12-10 96.510002 98.580002 95.440002 97.949997 18590000 5997 1973-12-11 97.949997 99.089996 95.620003 96.040001 20100000 5998 1973-12-12 95.519997 95.519997 92.900002 93.570000 18190000 5999 1973-12-13 93.570000 94.680000 91.639999 92.379997 18130000 6000 1973-12-14 92.379997 94.529999 91.050003 93.290001 20000000 6001 1973-12-17 93.290001 94.000000 91.870003 92.750000 12930000 6002 1973-12-18 92.750000 95.410004 92.180000 94.739998 19490000 6003 1973-12-19 94.739998 96.830002 93.809998 94.820000 20670000 6004 1973-12-20 94.820000 96.260002 93.510002 94.550003 17340000 6005 1973-12-21 94.550003 95.110001 92.699997 93.540001 18680000 6006 1973-12-24 93.540001 93.769997 91.680000 92.900002 11540000 6007 1973-12-26 93.870003 96.519997 93.870003 95.739998 18620000 6008 1973-12-27 96.000000 98.529999 96.000000 97.739998 22720000 6009 1973-12-28 97.739998 98.760002 96.410004 97.540001 21310000 6010 1973-12-31 97.540001 98.300003 95.949997 97.550003 23470000 6011 1974-01-02 97.550003 98.379997 96.250000 97.680000 12060000 6012 1974-01-03 98.019997 100.940002 98.019997 99.800003 24850000 6013 1974-01-04 99.800003 100.699997 97.699997 98.900002 21700000 6014 1974-01-07 98.900002 99.309998 96.860001 98.070000 19070000 6015 1974-01-08 98.070000 98.260002 95.580002 96.120003 18080000 6016 1974-01-09 95.400002 95.400002 92.629997 93.419998 18070000 6017 1974-01-10 93.419998 94.629997 91.620003 92.389999 16120000 6018 1974-01-11 92.389999 94.570000 91.750000 93.660004 15140000 6019 1974-01-14 93.660004 95.239998 92.349998 93.419998 14610000 6020 1974-01-15 93.419998 95.260002 92.839996 94.230003 13250000 6021 1974-01-16 94.230003 96.199997 93.779999 95.669998 14930000 6022 1974-01-17 95.669998 98.349998 95.669998 97.300003 21040000 6023 1974-01-18 97.300003 97.629997 95.000000 95.559998 16470000 6024 1974-01-21 95.559998 95.959999 93.230003 95.400002 15630000 6025 1974-01-22 95.400002 97.410004 94.919998 96.550003 17330000 6026 1974-01-23 96.550003 98.110001 95.879997 97.070000 16890000 6027 1974-01-24 97.070000 97.750000 95.489998 96.820000 15980000 6028 1974-01-25 96.820000 97.639999 95.680000 96.629997 14860000 6029 1974-01-28 96.629997 97.320000 95.370003 96.089996 13410000 6030 1974-01-29 96.089996 96.809998 94.970001 96.010002 12850000 6031 1974-01-30 96.019997 97.900002 96.019997 97.059998 16790000 6032 1974-01-31 97.059998 98.059998 96.110001 96.570000 14020000 6033 1974-02-01 96.570000 96.629997 94.660004 95.320000 12480000 6034 1974-02-04 94.889999 94.889999 92.739998 93.290001 14380000 6035 1974-02-05 93.290001 94.169998 92.260002 93.000000 12820000 6036 1974-02-06 93.000000 94.089996 92.370003 93.260002 11610000 6037 1974-02-07 93.260002 94.089996 92.430000 93.300003 11750000 6038 1974-02-08 93.300003 93.790001 91.870003 92.330002 12990000 6039 1974-02-11 92.330002 92.540001 90.260002 90.660004 12930000 6040 1974-02-12 90.660004 91.599998 89.529999 90.940002 12920000 6041 1974-02-13 90.940002 92.129997 90.370003 90.980003 10990000 6042 1974-02-14 90.980003 91.889999 90.169998 90.949997 12230000 6043 1974-02-15 90.949997 92.980003 90.620003 92.269997 12640000 6044 1974-02-19 92.269997 94.440002 91.680000 92.120003 15940000 6045 1974-02-20 92.120003 93.919998 91.339996 93.440002 11670000 6046 1974-02-21 93.440002 95.190002 93.199997 94.709999 13930000 6047 1974-02-22 94.709999 96.190002 94.080002 95.389999 16360000 6048 1974-02-25 95.389999 95.959999 94.239998 95.029999 12900000 6049 1974-02-26 95.029999 96.379997 94.199997 96.000000 15860000 6050 1974-02-27 96.000000 97.430000 95.489998 96.400002 18730000 6051 1974-02-28 96.400002 96.980003 95.199997 96.220001 13680000 6052 1974-03-01 96.220001 96.400002 94.809998 95.529999 12880000 6053 1974-03-04 95.529999 95.949997 94.190002 95.529999 12270000 6054 1974-03-05 95.980003 98.169998 95.980003 97.320000 21980000 6055 1974-03-06 97.320000 98.570000 96.540001 97.980003 19140000 6056 1974-03-07 97.980003 98.199997 96.370003 96.940002 14500000 6057 1974-03-08 96.940002 98.279999 95.769997 97.779999 16210000 6058 1974-03-11 97.779999 99.400002 96.379997 98.879997 18470000 6059 1974-03-12 98.879997 100.019997 97.970001 99.150002 17250000 6060 1974-03-13 99.150002 100.730003 98.720001 99.739998 16820000 6061 1974-03-14 99.739998 101.050003 98.800003 99.650002 19770000 6062 1974-03-15 99.650002 99.989998 98.220001 99.279999 14500000 6063 1974-03-18 99.279999 99.709999 97.620003 98.050003 14010000 6064 1974-03-19 98.050003 98.199997 96.629997 97.230003 12800000 6065 1974-03-20 97.230003 98.220001 96.669998 97.570000 12960000 6066 1974-03-21 97.570000 98.589996 96.820000 97.339996 12950000 6067 1974-03-22 97.339996 98.040001 96.349998 97.269997 11930000 6068 1974-03-25 97.269997 98.019997 95.690002 97.639999 10540000 6069 1974-03-26 97.639999 98.660004 97.110001 97.949997 11840000 6070 1974-03-27 97.949997 98.260002 96.320000 96.589996 11690000 6071 1974-03-28 96.199997 96.199997 94.360001 94.820000 14940000 6072 1974-03-29 94.820000 95.120003 93.440002 93.980003 12150000 6073 1974-04-01 93.980003 94.680000 92.820000 93.250000 11470000 6074 1974-04-02 93.250000 94.150002 92.589996 93.349998 12010000 6075 1974-04-03 93.349998 94.699997 92.940002 94.330002 11500000 6076 1974-04-04 94.330002 95.139999 93.550003 94.330002 11650000 6077 1974-04-05 94.239998 94.239998 92.550003 93.010002 11670000 6078 1974-04-08 93.000000 93.000000 91.500000 92.029999 10740000 6079 1974-04-09 92.029999 93.279999 91.610001 92.610001 11330000 6080 1974-04-10 92.610001 93.519997 91.889999 92.400002 11160000 6081 1974-04-11 92.400002 92.919998 91.550003 92.120003 9970000 6082 1974-04-15 92.120003 92.940002 91.489998 92.050003 10130000 6083 1974-04-16 92.050003 94.059998 92.050003 93.660004 14530000 6084 1974-04-17 93.660004 95.040001 93.120003 94.360001 14020000 6085 1974-04-18 94.360001 95.419998 93.750000 94.779999 12470000 6086 1974-04-19 94.769997 94.769997 93.199997 93.750000 10710000 6087 1974-04-22 93.750000 94.120003 92.709999 93.379997 10520000 6088 1974-04-23 93.379997 93.510002 91.529999 91.809998 14110000 6089 1974-04-24 91.809998 91.820000 89.910004 90.300003 16010000 6090 1974-04-25 90.300003 90.529999 88.620003 89.570000 15870000 6091 1974-04-26 89.570000 91.099998 89.059998 90.180000 13250000 6092 1974-04-29 90.180000 90.779999 89.019997 90.000000 10170000 6093 1974-04-30 90.000000 91.089996 89.379997 90.309998 10980000 6094 1974-05-01 90.309998 93.029999 89.820000 92.220001 15120000 6095 1974-05-02 92.220001 93.589996 91.459999 92.089996 13620000 6096 1974-05-03 92.089996 92.269997 90.589996 91.290001 11080000 6097 1974-05-06 91.290001 91.599998 90.129997 91.120003 9450000 6098 1974-05-07 91.120003 92.360001 90.690002 91.459999 10710000 6099 1974-05-08 91.459999 92.339996 90.709999 91.639999 11850000 6100 1974-05-09 91.639999 93.489998 91.269997 92.959999 14710000 6101 1974-05-10 92.959999 93.570000 91.029999 91.470001 15270000 6102 1974-05-13 91.470001 91.720001 89.910004 90.660004 11290000 6103 1974-05-14 90.660004 91.680000 90.050003 90.690002 10880000 6104 1974-05-15 90.690002 91.220001 89.650002 90.449997 11240000 6105 1974-05-16 90.449997 91.309998 89.360001 89.720001 12090000 6106 1974-05-17 89.529999 89.529999 87.669998 88.209999 13870000 6107 1974-05-20 88.209999 89.089996 87.190002 87.860001 10550000 6108 1974-05-21 87.860001 88.980003 87.190002 87.910004 12190000 6109 1974-05-22 87.910004 88.790001 86.720001 87.089996 15450000 6110 1974-05-23 87.089996 87.980003 86.120003 87.290001 14770000 6111 1974-05-24 87.290001 89.269997 87.199997 88.580002 13740000 6112 1974-05-28 88.580002 89.370003 87.690002 88.370003 10580000 6113 1974-05-29 88.370003 88.839996 86.519997 86.889999 12300000 6114 1974-05-30 86.889999 88.089996 85.870003 87.430000 13580000 6115 1974-05-31 87.430000 88.019997 86.190002 87.279999 10810000 6116 1974-06-03 87.279999 89.400002 86.779999 89.099998 12490000 6117 1974-06-04 89.099998 91.129997 89.089996 90.139999 16040000 6118 1974-06-05 90.139999 91.419998 89.040001 90.309998 13680000 6119 1974-06-06 90.309998 92.309998 89.709999 91.959999 13360000 6120 1974-06-07 91.959999 93.760002 91.739998 92.550003 19020000 6121 1974-06-10 92.550003 93.639999 91.529999 93.099998 13540000 6122 1974-06-11 93.099998 93.570000 91.760002 92.279999 12380000 6123 1974-06-12 92.279999 92.610001 90.889999 92.059998 11150000 6124 1974-06-13 92.059998 93.330002 91.480003 92.339996 11540000 6125 1974-06-14 92.230003 92.230003 90.730003 91.300003 10030000 6126 1974-06-17 91.300003 91.339996 89.629997 90.040001 9680000 6127 1974-06-18 90.040001 90.529999 88.919998 89.449997 10110000 6128 1974-06-19 89.449997 89.800003 88.389999 88.839996 10550000 6129 1974-06-20 88.839996 89.349998 87.800003 88.209999 11990000 6130 1974-06-21 88.209999 88.309998 86.769997 87.459999 11830000 6131 1974-06-24 87.459999 88.379997 86.699997 87.690002 9960000 6132 1974-06-25 87.690002 89.480003 87.669998 88.980003 11920000 6133 1974-06-26 88.980003 89.120003 87.300003 87.610001 11410000 6134 1974-06-27 87.610001 87.610001 85.879997 86.309998 12650000 6135 1974-06-28 86.309998 86.779999 85.129997 86.000000 12010000 6136 1974-07-01 86.000000 86.889999 85.320000 86.019997 10270000 6137 1974-07-02 86.019997 86.260002 83.980003 84.300003 13460000 6138 1974-07-03 84.300003 85.150002 83.459999 84.250000 13430000 6139 1974-07-05 84.250000 84.449997 83.169998 83.660004 7400000 6140 1974-07-08 83.129997 83.129997 80.480003 81.089996 15510000 6141 1974-07-09 81.089996 82.500000 80.349998 81.480003 15580000 6142 1974-07-10 81.480003 82.220001 79.739998 79.989998 13490000 6143 1974-07-11 79.989998 81.080002 79.080002 79.889999 14640000 6144 1974-07-12 80.970001 83.650002 80.970001 83.150002 17770000 6145 1974-07-15 83.150002 84.889999 82.650002 83.779999 13560000 6146 1974-07-16 83.779999 83.849998 82.139999 82.809998 9920000 6147 1974-07-17 82.809998 84.129997 81.699997 83.699997 11320000 6148 1974-07-18 83.699997 85.389999 83.129997 83.779999 13980000 6149 1974-07-19 83.779999 84.669998 82.870003 83.540001 11080000 6150 1974-07-22 83.540001 84.440002 82.589996 83.809998 9290000 6151 1974-07-23 83.809998 85.629997 83.669998 84.650002 12910000 6152 1974-07-24 84.650002 85.639999 83.610001 84.989998 12870000 6153 1974-07-25 84.989998 85.669998 83.129997 83.980003 13310000 6154 1974-07-26 83.980003 84.169998 82.000000 82.400002 10420000 6155 1974-07-29 82.019997 82.019997 80.220001 80.940002 11560000 6156 1974-07-30 80.940002 81.519997 79.580002 80.500000 11360000 6157 1974-07-31 80.500000 80.820000 78.959999 79.309998 10960000 6158 1974-08-01 79.309998 80.019997 77.970001 78.750000 11470000 6159 1974-08-02 78.750000 79.389999 77.839996 78.589996 10110000 6160 1974-08-05 78.589996 80.309998 78.029999 79.290001 11230000 6161 1974-08-06 79.779999 82.650002 79.779999 80.519997 15770000 6162 1974-08-07 80.519997 82.930000 80.129997 82.650002 13380000 6163 1974-08-08 82.650002 83.529999 80.860001 81.570000 16060000 6164 1974-08-09 81.570000 81.879997 80.110001 80.860001 10160000 6165 1974-08-12 80.860001 81.260002 79.300003 79.750000 7780000 6166 1974-08-13 79.750000 79.949997 77.830002 78.489998 10140000 6167 1974-08-14 76.730003 76.730003 76.730003 76.730003 11750000 6168 1974-08-15 76.730003 77.519997 75.190002 76.300003 11130000 6169 1974-08-16 76.300003 77.019997 75.290001 75.669998 10510000 6170 1974-08-19 75.650002 75.650002 73.779999 74.570000 11670000 6171 1974-08-20 74.570000 76.110001 73.820000 74.949997 13820000 6172 1974-08-21 74.949997 75.500000 73.160004 73.510002 11650000 6173 1974-08-22 73.510002 74.050003 71.610001 72.800003 15690000 6174 1974-08-23 72.800003 73.709999 70.750000 71.550003 13590000 6175 1974-08-26 71.550003 73.169998 70.419998 72.160004 14630000 6176 1974-08-27 72.160004 72.500000 70.500000 70.940002 12970000 6177 1974-08-28 70.940002 72.169998 70.129997 70.760002 16670000 6178 1974-08-29 70.760002 71.220001 69.370003 69.989998 13690000 6179 1974-08-30 70.220001 72.680000 70.220001 72.150002 16230000 6180 1974-09-03 72.150002 73.010002 70.279999 70.519997 12750000 6181 1974-09-04 69.849998 69.849998 67.639999 68.690002 16930000 6182 1974-09-05 68.690002 71.300003 68.650002 70.870003 14210000 6183 1974-09-06 70.870003 72.419998 70.080002 71.419998 15130000 6184 1974-09-09 71.349998 71.349998 69.379997 69.720001 11160000 6185 1974-09-10 69.720001 70.470001 68.550003 69.239998 11980000 6186 1974-09-11 69.239998 70.000000 68.220001 68.550003 11820000 6187 1974-09-12 68.540001 68.540001 66.220001 66.709999 16920000 6188 1974-09-13 66.709999 66.910004 64.739998 65.199997 16070000 6189 1974-09-16 65.199997 66.919998 64.150002 66.260002 18370000 6190 1974-09-17 66.449997 68.839996 66.449997 67.379997 13730000 6191 1974-09-18 67.379997 68.139999 65.919998 67.720001 11760000 6192 1974-09-19 68.360001 70.760002 68.360001 70.089996 17000000 6193 1974-09-20 70.089996 71.120003 68.620003 70.139999 16250000 6194 1974-09-23 70.139999 71.019997 68.790001 69.419998 12130000 6195 1974-09-24 69.029999 69.029999 67.419998 68.019997 9840000 6196 1974-09-25 68.019997 69.769997 66.860001 67.570000 17620000 6197 1974-09-26 67.400002 67.400002 65.790001 66.459999 9060000 6198 1974-09-27 66.459999 67.089996 64.580002 64.940002 12320000 6199 1974-09-30 64.849998 64.849998 62.520000 63.540001 15000000 6200 1974-10-01 63.540001 64.370003 61.750000 63.389999 16890000 6201 1974-10-02 63.389999 64.620003 62.740002 63.380001 12230000 6202 1974-10-03 63.380001 63.480000 61.660000 62.279999 13150000 6203 1974-10-04 62.279999 63.230000 60.959999 62.340000 15910000 6204 1974-10-07 62.779999 65.400002 62.779999 64.949997 15000000 6205 1974-10-08 64.949997 66.070000 63.950001 64.839996 15460000 6206 1974-10-09 64.839996 68.150002 63.740002 67.820000 18820000 6207 1974-10-10 68.300003 71.480003 68.300003 69.790001 26360000 6208 1974-10-11 69.790001 71.989998 68.800003 71.139999 20090000 6209 1974-10-14 71.169998 74.430000 71.169998 72.739998 19770000 6210 1974-10-15 72.739998 73.349998 70.610001 71.440002 17390000 6211 1974-10-16 71.440002 71.980003 69.540001 70.330002 14790000 6212 1974-10-17 70.330002 72.000000 69.410004 71.169998 14470000 6213 1974-10-18 71.199997 73.339996 71.199997 72.279999 16460000 6214 1974-10-21 72.279999 73.919998 71.239998 73.500000 14500000 6215 1974-10-22 73.500000 75.089996 72.550003 73.129997 18930000 6216 1974-10-23 72.809998 72.809998 70.400002 71.029999 14200000 6217 1974-10-24 70.980003 70.980003 68.800003 70.220001 14910000 6218 1974-10-25 70.220001 71.589996 69.459999 70.120003 12650000 6219 1974-10-28 70.120003 70.669998 68.889999 70.089996 10540000 6220 1974-10-29 70.489998 73.190002 70.489998 72.830002 15610000 6221 1974-10-30 72.830002 75.449997 72.400002 74.309998 20130000 6222 1974-10-31 74.309998 75.900002 73.150002 73.900002 18840000 6223 1974-11-01 73.900002 74.849998 72.680000 73.879997 13470000 6224 1974-11-04 73.800003 73.800003 71.930000 73.080002 12740000 6225 1974-11-05 73.080002 75.360001 72.489998 75.110001 15960000 6226 1974-11-06 75.110001 77.410004 74.230003 74.750000 23930000 6227 1974-11-07 74.750000 76.300003 73.849998 75.209999 17150000 6228 1974-11-08 75.209999 76.000000 74.010002 74.910004 15890000 6229 1974-11-11 74.910004 75.699997 74.040001 75.150002 13220000 6230 1974-11-12 75.150002 75.589996 73.339996 73.669998 15040000 6231 1974-11-13 73.669998 74.250000 72.320000 73.349998 16040000 6232 1974-11-14 73.349998 74.540001 72.529999 73.059998 13540000 6233 1974-11-15 73.059998 73.269997 71.410004 71.910004 12480000 6234 1974-11-18 71.099998 71.099998 68.949997 69.269997 15230000 6235 1974-11-19 69.269997 69.709999 67.660004 68.199997 15720000 6236 1974-11-20 68.199997 69.250000 67.360001 67.900002 12430000 6237 1974-11-21 67.900002 68.940002 66.849998 68.180000 13820000 6238 1974-11-22 68.239998 70.000000 68.239998 68.900002 13020000 6239 1974-11-25 68.900002 69.680000 67.790001 68.830002 11300000 6240 1974-11-26 68.830002 70.360001 68.190002 69.470001 13600000 6241 1974-11-27 69.470001 71.309998 69.169998 69.940002 14810000 6242 1974-11-29 69.940002 70.489998 69.180000 69.970001 7400000 6243 1974-12-02 69.800003 69.800003 67.809998 68.110001 11140000 6244 1974-12-03 68.110001 68.129997 66.620003 67.169998 13620000 6245 1974-12-04 67.169998 68.320000 66.610001 67.410004 12580000 6246 1974-12-05 67.410004 68.000000 65.900002 66.129997 12890000 6247 1974-12-06 66.129997 66.199997 64.400002 65.010002 15500000 6248 1974-12-09 65.010002 66.290001 64.129997 65.599998 14660000 6249 1974-12-10 65.879997 68.169998 65.879997 67.279999 15690000 6250 1974-12-11 67.279999 69.029999 66.830002 67.669998 15700000 6251 1974-12-12 67.669998 68.610001 66.559998 67.449997 15390000 6252 1974-12-13 67.449997 68.150002 66.320000 67.070000 14000000 6253 1974-12-16 67.070000 67.739998 66.019997 66.459999 15370000 6254 1974-12-17 66.459999 67.919998 65.860001 67.580002 16880000 6255 1974-12-18 67.580002 69.010002 67.300003 67.900002 18050000 6256 1974-12-19 67.900002 68.620003 66.930000 67.650002 15900000 6257 1974-12-20 67.650002 67.930000 66.360001 66.910004 15840000 6258 1974-12-23 66.910004 67.180000 65.339996 65.959999 18040000 6259 1974-12-24 65.959999 67.250000 65.860001 66.879997 9540000 6260 1974-12-26 66.879997 68.190002 66.620003 67.440002 11810000 6261 1974-12-27 67.440002 67.989998 66.489998 67.139999 13060000 6262 1974-12-30 67.139999 67.650002 66.230003 67.160004 18520000 6263 1974-12-31 67.160004 69.040001 67.150002 68.559998 20970000 6264 1975-01-02 68.650002 70.919998 68.650002 70.230003 14800000 6265 1975-01-03 70.230003 71.639999 69.290001 70.709999 15270000 6266 1975-01-06 70.709999 72.239998 70.330002 71.070000 17550000 6267 1975-01-07 71.070000 71.750000 69.919998 71.019997 14890000 6268 1975-01-08 71.019997 71.529999 69.650002 70.040001 15600000 6269 1975-01-09 70.040001 71.419998 69.040001 71.169998 16340000 6270 1975-01-10 71.599998 73.750000 71.599998 72.610001 25890000 6271 1975-01-13 72.610001 73.809998 71.830002 72.309998 19780000 6272 1975-01-14 72.309998 72.699997 71.019997 71.680000 16610000 6273 1975-01-15 71.680000 72.769997 70.449997 72.139999 16580000 6274 1975-01-16 72.139999 72.930000 71.260002 72.050003 17110000 6275 1975-01-17 72.050003 72.360001 70.559998 70.959999 14260000 6276 1975-01-20 70.959999 71.459999 69.800003 71.080002 13450000 6277 1975-01-21 71.080002 72.040001 70.250000 70.699997 14780000 6278 1975-01-22 70.699997 71.970001 69.860001 71.739998 15330000 6279 1975-01-23 71.739998 73.110001 71.089996 72.070000 17960000 6280 1975-01-24 72.070000 73.570000 71.550003 72.980003 20670000 6281 1975-01-27 73.760002 76.029999 73.760002 75.370003 32130000 6282 1975-01-28 75.370003 77.589996 75.360001 76.029999 31760000 6283 1975-01-29 76.029999 78.029999 75.230003 77.260002 27410000 6284 1975-01-30 77.260002 78.690002 75.820000 76.209999 29740000 6285 1975-01-31 76.209999 77.720001 75.410004 76.980003 24640000 6286 1975-02-03 76.980003 78.550003 76.360001 77.820000 25400000 6287 1975-02-04 77.820000 78.370003 76.000000 77.610001 25040000 6288 1975-02-05 77.610001 79.400002 76.809998 78.949997 25830000 6289 1975-02-06 78.949997 80.720001 78.089996 78.559998 32020000 6290 1975-02-07 78.559998 79.120003 77.000000 78.629997 19060000 6291 1975-02-10 78.629997 79.400002 77.769997 78.360001 16120000 6292 1975-02-11 78.360001 79.070000 77.379997 78.580002 16470000 6293 1975-02-12 78.580002 80.209999 77.940002 79.919998 19790000 6294 1975-02-13 79.980003 82.529999 79.980003 81.010002 35160000 6295 1975-02-14 81.010002 82.330002 80.129997 81.500000 23290000 6296 1975-02-18 81.500000 82.449997 80.160004 80.930000 23990000 6297 1975-02-19 80.930000 81.940002 79.830002 81.440002 21930000 6298 1975-02-20 81.440002 82.779999 80.820000 82.209999 22260000 6299 1975-02-21 82.209999 83.559998 81.720001 82.620003 24440000 6300 1975-02-24 82.620003 82.709999 80.870003 81.440002 19150000 6301 1975-02-25 81.089996 81.089996 79.050003 79.529999 20910000 6302 1975-02-26 79.529999 80.889999 78.910004 80.370003 18790000 6303 1975-02-27 80.370003 81.639999 80.059998 80.769997 16430000 6304 1975-02-28 80.769997 82.019997 80.070000 81.589996 17560000 6305 1975-03-03 81.589996 83.459999 81.320000 83.029999 24100000 6306 1975-03-04 83.029999 85.430000 82.849998 83.559998 34140000 6307 1975-03-05 83.559998 84.709999 82.160004 83.900002 24120000 6308 1975-03-06 83.900002 84.169998 81.940002 83.690002 21780000 6309 1975-03-07 83.690002 85.139999 83.250000 84.300003 25930000 6310 1975-03-10 84.300003 85.470001 83.430000 84.949997 25890000 6311 1975-03-11 84.949997 85.889999 83.800003 84.360001 31280000 6312 1975-03-12 84.360001 84.730003 82.870003 83.589996 21560000 6313 1975-03-13 83.589996 84.260002 82.519997 83.739998 18620000 6314 1975-03-14 83.739998 85.430000 83.500000 84.760002 24840000 6315 1975-03-17 84.760002 86.519997 84.389999 86.010002 26780000 6316 1975-03-18 86.010002 87.080002 84.750000 85.129997 29180000 6317 1975-03-19 85.129997 85.169998 83.430000 84.339996 19030000 6318 1975-03-20 84.339996 85.300003 83.019997 83.610001 20960000 6319 1975-03-21 83.610001 84.110001 82.519997 83.389999 15940000 6320 1975-03-24 82.389999 82.389999 80.599998 81.419998 17810000 6321 1975-03-25 81.419998 82.669998 80.080002 82.059998 18500000 6322 1975-03-26 82.160004 84.239998 82.160004 83.589996 18580000 6323 1975-03-27 83.589996 84.879997 83.040001 83.849998 18300000 6324 1975-03-31 83.849998 84.620003 82.839996 83.360001 16270000 6325 1975-04-01 83.360001 83.589996 81.980003 82.639999 14480000 6326 1975-04-02 82.639999 83.570000 81.800003 82.430000 15600000 6327 1975-04-03 82.430000 82.839996 80.879997 81.510002 13920000 6328 1975-04-04 81.510002 81.900002 80.290001 80.879997 14170000 6329 1975-04-07 80.879997 81.110001 79.660004 80.349998 13860000 6330 1975-04-08 80.349998 81.650002 80.129997 80.989998 14320000 6331 1975-04-09 80.989998 83.220001 80.910004 82.839996 18120000 6332 1975-04-10 82.839996 84.699997 82.680000 83.769997 24990000 6333 1975-04-11 83.769997 84.680000 82.930000 84.180000 20160000 6334 1975-04-14 84.180000 86.120003 83.980003 85.599998 26800000 6335 1975-04-15 85.599998 87.239998 85.029999 86.300003 29620000 6336 1975-04-16 86.300003 87.099998 84.930000 86.599998 22970000 6337 1975-04-17 86.599998 88.790001 86.430000 87.250000 32650000 6338 1975-04-18 87.250000 87.589996 85.529999 86.300003 26610000 6339 1975-04-21 86.300003 87.989998 85.919998 87.230003 23960000 6340 1975-04-22 87.230003 88.639999 86.580002 87.089996 26120000 6341 1975-04-23 87.089996 87.419998 85.650002 86.120003 20040000 6342 1975-04-24 86.120003 86.919998 85.000000 86.040001 19050000 6343 1975-04-25 86.040001 87.500000 85.620003 86.620003 20260000 6344 1975-04-28 86.620003 87.330002 85.540001 86.230003 17850000 6345 1975-04-29 86.230003 86.790001 85.040001 85.639999 17740000 6346 1975-04-30 85.639999 87.610001 85.000000 87.300003 18060000 6347 1975-05-01 87.300003 89.099998 86.940002 88.099998 20660000 6348 1975-05-02 88.099998 89.980003 87.910004 89.220001 25210000 6349 1975-05-05 89.220001 90.820000 88.260002 90.080002 22370000 6350 1975-05-06 90.080002 90.860001 88.150002 88.639999 25410000 6351 1975-05-07 88.639999 89.750000 87.599998 89.080002 22250000 6352 1975-05-08 89.080002 90.129997 88.230003 89.559998 22980000 6353 1975-05-09 89.559998 91.239998 89.330002 90.529999 28440000 6354 1975-05-12 90.529999 91.669998 89.910004 90.610001 22410000 6355 1975-05-13 90.610001 92.260002 89.989998 91.580002 24950000 6356 1975-05-14 91.580002 93.230003 91.169998 92.269997 29050000 6357 1975-05-15 92.269997 93.510002 90.940002 91.410004 27690000 6358 1975-05-16 91.410004 91.589996 89.739998 90.430000 16630000 6359 1975-05-19 90.430000 91.070000 88.980003 90.529999 17870000 6360 1975-05-20 90.529999 91.449997 89.580002 90.070000 18310000 6361 1975-05-21 90.070000 90.250000 88.470001 89.059998 17640000 6362 1975-05-22 89.059998 90.300003 88.349998 89.389999 17610000 6363 1975-05-23 89.389999 91.019997 89.300003 90.580002 17870000 6364 1975-05-27 90.580002 91.290001 89.599998 90.339996 17050000 6365 1975-05-28 90.339996 91.139999 89.070000 89.709999 21850000 6366 1975-05-29 89.709999 90.589996 88.830002 89.680000 18570000 6367 1975-05-30 89.870003 91.620003 89.870003 91.150002 22670000 6368 1975-06-02 91.320000 93.410004 91.320000 92.580002 28240000 6369 1975-06-03 92.580002 93.760002 91.879997 92.889999 26560000 6370 1975-06-04 92.889999 93.610001 91.820000 92.599998 24900000 6371 1975-06-05 92.599998 93.160004 91.410004 92.690002 21610000 6372 1975-06-06 92.690002 93.599998 91.750000 92.480003 22230000 6373 1975-06-09 92.480003 92.870003 90.910004 91.209999 20670000 6374 1975-06-10 91.209999 91.209999 89.459999 90.440002 21130000 6375 1975-06-11 90.440002 91.669998 90.000000 90.550003 18230000 6376 1975-06-12 90.550003 91.360001 89.639999 90.080002 15970000 6377 1975-06-13 90.080002 91.059998 89.300003 90.519997 16300000 6378 1975-06-16 90.519997 91.849998 90.120003 91.459999 16660000 6379 1975-06-17 91.459999 92.220001 90.169998 90.580002 19440000 6380 1975-06-18 90.580002 91.070000 89.599998 90.389999 15590000 6381 1975-06-19 90.389999 92.370003 90.120003 92.019997 21450000 6382 1975-06-20 92.019997 93.750000 91.830002 92.610001 26260000 6383 1975-06-23 92.610001 93.980003 91.809998 93.620003 20720000 6384 1975-06-24 93.620003 95.230003 93.309998 94.190002 26620000 6385 1975-06-25 94.190002 95.290001 93.529999 94.620003 21610000 6386 1975-06-26 94.620003 95.720001 93.879997 94.809998 24560000 6387 1975-06-27 94.809998 95.660004 94.099998 94.809998 18820000 6388 1975-06-30 94.809998 95.849998 94.300003 95.190002 19430000 6389 1975-07-01 95.190002 95.730003 94.129997 94.849998 20390000 6390 1975-07-02 94.849998 94.910004 93.370003 94.180000 18530000 6391 1975-07-03 94.180000 95.040001 93.489998 94.360001 19000000 6392 1975-07-07 94.360001 94.820000 93.160004 93.540001 15850000 6393 1975-07-08 93.540001 94.029999 92.510002 93.389999 18990000 6394 1975-07-09 93.389999 95.220001 93.379997 94.800003 26350000 6395 1975-07-10 94.800003 96.190002 94.250000 94.809998 28880000 6396 1975-07-11 94.809998 95.690002 93.830002 94.660004 22210000 6397 1975-07-14 94.660004 95.760002 94.040001 95.190002 21900000 6398 1975-07-15 95.190002 96.580002 94.709999 95.610001 28340000 6399 1975-07-16 95.610001 96.370003 94.199997 94.610001 25250000 6400 1975-07-17 94.610001 95.029999 92.989998 93.629997 21420000 6401 1975-07-18 93.629997 93.959999 92.389999 93.199997 16870000 6402 1975-07-21 93.199997 93.930000 92.029999 92.440002 16690000 6403 1975-07-22 92.440002 92.489998 90.629997 91.449997 20660000 6404 1975-07-23 91.449997 92.150002 89.830002 90.180000 20150000 6405 1975-07-24 90.180000 90.949997 88.900002 90.070000 20550000 6406 1975-07-25 90.070000 90.720001 88.720001 89.290001 15110000 6407 1975-07-28 89.290001 89.680000 88.019997 88.690002 14850000 6408 1975-07-29 88.690002 89.910004 87.709999 88.190002 19000000 6409 1975-07-30 88.190002 89.489998 87.680000 88.830002 16150000 6410 1975-07-31 88.830002 90.070000 88.309998 88.750000 14540000 6411 1975-08-01 88.750000 89.040001 87.459999 87.989998 13320000 6412 1975-08-04 87.989998 88.169998 86.680000 87.150002 12620000 6413 1975-08-05 87.150002 87.809998 85.889999 86.230003 15470000 6414 1975-08-06 86.230003 87.040001 85.339996 86.250000 16280000 6415 1975-08-07 86.250000 87.239998 85.690002 86.300003 12390000 6416 1975-08-08 86.300003 87.000000 85.519997 86.019997 11660000 6417 1975-08-11 86.019997 86.889999 85.339996 86.550003 12350000 6418 1975-08-12 86.550003 88.169998 86.489998 87.120003 14510000 6419 1975-08-13 87.120003 87.410004 85.610001 85.970001 12000000 6420 1975-08-14 85.970001 86.339996 85.019997 85.599998 12460000 6421 1975-08-15 85.599998 86.760002 85.330002 86.360001 10610000 6422 1975-08-18 86.360001 87.209999 85.760002 86.199997 10810000 6423 1975-08-19 86.199997 86.470001 84.660004 84.949997 14990000 6424 1975-08-20 84.779999 84.779999 82.760002 83.220001 18630000 6425 1975-08-21 83.220001 84.150002 82.209999 83.070000 16610000 6426 1975-08-22 83.070000 84.610001 82.790001 84.279999 13050000 6427 1975-08-25 84.279999 85.580002 84.059998 85.059998 11250000 6428 1975-08-26 85.059998 85.400002 83.650002 83.959999 11350000 6429 1975-08-27 83.959999 84.790001 83.349998 84.430000 11100000 6430 1975-08-28 84.680000 86.639999 84.680000 86.400002 14530000 6431 1975-08-29 86.400002 87.730003 86.099998 86.879997 15480000 6432 1975-09-02 86.879997 87.419998 85.209999 85.480003 11460000 6433 1975-09-03 85.480003 86.379997 84.620003 86.029999 12260000 6434 1975-09-04 86.029999 86.910004 85.290001 86.199997 12810000 6435 1975-09-05 86.199997 86.489998 85.190002 85.620003 11680000 6436 1975-09-08 85.620003 86.309998 84.889999 85.889999 11500000 6437 1975-09-09 85.889999 86.730003 84.370003 84.599998 15790000 6438 1975-09-10 84.589996 84.589996 83.000000 83.790001 14780000 6439 1975-09-11 83.790001 84.300003 82.879997 83.449997 11100000 6440 1975-09-12 83.449997 84.470001 82.839996 83.300003 12230000 6441 1975-09-15 83.300003 83.489998 82.290001 82.879997 8670000 6442 1975-09-16 82.879997 83.430000 81.790001 82.089996 13090000 6443 1975-09-17 82.089996 82.930000 81.570000 82.370003 12190000 6444 1975-09-18 82.370003 84.339996 82.230003 84.059998 14560000 6445 1975-09-19 84.260002 86.389999 84.260002 85.879997 20830000 6446 1975-09-22 85.879997 86.699997 84.699997 85.070000 14750000 6447 1975-09-23 85.070000 85.510002 83.800003 84.940002 12800000 6448 1975-09-24 85.029999 86.699997 85.029999 85.739998 16060000 6449 1975-09-25 85.739998 86.410004 84.790001 85.639999 12890000 6450 1975-09-26 85.639999 86.860001 85.129997 86.190002 12570000 6451 1975-09-29 86.190002 86.379997 84.739998 85.029999 10580000 6452 1975-09-30 85.010002 85.010002 83.440002 83.870003 12520000 6453 1975-10-01 83.870003 85.449997 82.570000 82.930000 14070000 6454 1975-10-02 82.930000 84.330002 82.820000 83.820000 14290000 6455 1975-10-03 83.879997 86.209999 83.879997 85.949997 16360000 6456 1975-10-06 85.980003 87.639999 85.980003 86.879997 15470000 6457 1975-10-07 86.879997 87.320000 85.559998 86.769997 13530000 6458 1975-10-08 86.769997 88.459999 86.339996 87.940002 17800000 6459 1975-10-09 87.940002 89.419998 87.599998 88.370003 17770000 6460 1975-10-10 88.370003 89.169998 87.440002 88.209999 14880000 6461 1975-10-13 88.209999 89.669998 87.730003 89.459999 12020000 6462 1975-10-14 89.459999 90.800003 88.809998 89.279999 19960000 6463 1975-10-15 89.279999 90.070000 88.500000 89.230003 14440000 6464 1975-10-16 89.230003 90.730003 88.900002 89.370003 18910000 6465 1975-10-17 89.370003 89.870003 88.080002 88.860001 15650000 6466 1975-10-20 88.860001 90.139999 88.430000 89.820000 13250000 6467 1975-10-21 89.820000 91.430000 89.790001 90.559998 20800000 6468 1975-10-22 90.559998 91.379997 89.769997 90.709999 16060000 6469 1975-10-23 90.709999 91.750000 90.089996 91.239998 17900000 6470 1975-10-24 91.239998 91.519997 89.459999 89.830002 18120000 6471 1975-10-27 89.830002 90.400002 88.849998 89.730003 13100000 6472 1975-10-28 89.730003 91.010002 89.400002 90.510002 17060000 6473 1975-10-29 90.510002 90.610001 88.889999 89.389999 16110000 6474 1975-10-30 89.389999 90.199997 88.699997 89.309998 15080000 6475 1975-10-31 89.309998 89.800003 88.349998 89.040001 12910000 6476 1975-11-03 89.040001 89.209999 87.779999 88.089996 11400000 6477 1975-11-04 88.089996 89.029999 87.629997 88.510002 11570000 6478 1975-11-05 88.510002 90.080002 88.320000 89.150002 17390000 6479 1975-11-06 89.150002 90.150002 88.160004 89.550003 18600000 6480 1975-11-07 89.550003 90.180000 88.669998 89.330002 15930000 6481 1975-11-10 89.330002 89.980003 88.349998 89.339996 14910000 6482 1975-11-11 89.339996 90.470001 89.040001 89.870003 14640000 6483 1975-11-12 89.870003 91.629997 89.800003 91.190002 23960000 6484 1975-11-13 91.190002 92.330002 90.559998 91.040001 25070000 6485 1975-11-14 91.040001 91.589996 90.190002 90.970001 16460000 6486 1975-11-17 90.970001 91.989998 90.500000 91.459999 17660000 6487 1975-11-18 91.459999 92.300003 90.599998 91.000000 20760000 6488 1975-11-19 91.000000 91.279999 89.470001 89.980003 16820000 6489 1975-11-20 89.980003 90.680000 89.089996 89.639999 16460000 6490 1975-11-21 89.639999 90.230003 88.790001 89.529999 14110000 6491 1975-11-24 89.529999 90.169998 88.650002 89.699997 13930000 6492 1975-11-25 89.699997 91.099998 89.660004 90.709999 17490000 6493 1975-11-26 90.709999 91.580002 90.169998 90.940002 18780000 6494 1975-11-28 90.940002 91.739998 90.440002 91.239998 12870000 6495 1975-12-01 91.239998 91.900002 90.330002 90.669998 16050000 6496 1975-12-02 90.669998 90.809998 89.080002 89.330002 17930000 6497 1975-12-03 88.830002 88.830002 87.080002 87.599998 21320000 6498 1975-12-04 87.599998 88.389999 86.680000 87.839996 16380000 6499 1975-12-05 87.839996 88.379997 86.540001 86.820000 14050000 6500 1975-12-08 86.820000 87.750000 86.150002 87.070000 14150000 6501 1975-12-09 87.070000 87.800003 86.160004 87.300003 16040000 6502 1975-12-10 87.300003 88.389999 86.910004 88.080002 15680000 6503 1975-12-11 88.080002 88.790001 87.410004 87.800003 15300000 6504 1975-12-12 87.800003 88.220001 87.050003 87.830002 13100000 6505 1975-12-15 87.830002 88.639999 87.320000 88.089996 13960000 6506 1975-12-16 88.089996 89.489998 87.779999 88.930000 18350000 6507 1975-12-17 88.930000 89.800003 88.459999 89.150002 16560000 6508 1975-12-18 89.150002 90.089996 88.620003 89.430000 18040000 6509 1975-12-19 89.430000 89.809998 88.389999 88.800003 17720000 6510 1975-12-22 88.800003 89.129997 87.739998 88.139999 15340000 6511 1975-12-23 88.139999 89.230003 87.639999 88.730003 17750000 6512 1975-12-24 88.730003 89.839996 88.730003 89.459999 11150000 6513 1975-12-26 89.459999 90.449997 89.250000 90.250000 10020000 6514 1975-12-29 90.250000 91.089996 89.629997 90.129997 17070000 6515 1975-12-30 90.129997 90.550003 89.199997 89.769997 16040000 6516 1975-12-31 89.769997 90.750000 89.169998 90.190002 16970000 6517 1976-01-02 90.190002 91.180000 89.809998 90.900002 10300000 6518 1976-01-05 90.900002 92.839996 90.849998 92.580002 21960000 6519 1976-01-06 92.580002 94.180000 92.370003 93.529999 31270000 6520 1976-01-07 93.529999 95.150002 92.910004 93.949997 33170000 6521 1976-01-08 93.949997 95.470001 93.410004 94.580002 29030000 6522 1976-01-09 94.580002 95.709999 94.050003 94.949997 26510000 6523 1976-01-12 94.949997 96.760002 94.379997 96.330002 30440000 6524 1976-01-13 96.330002 97.389999 95.110001 95.570000 34530000 6525 1976-01-14 95.570000 97.470001 94.910004 97.129997 30340000 6526 1976-01-15 97.129997 98.339996 96.150002 96.610001 38450000 6527 1976-01-16 96.610001 97.730003 95.839996 97.000000 25940000 6528 1976-01-19 97.000000 98.839996 96.360001 98.320000 29450000 6529 1976-01-20 98.320000 99.440002 97.430000 98.860001 36690000 6530 1976-01-21 98.860001 99.239998 97.120003 98.239998 34470000 6531 1976-01-22 98.239998 98.790001 97.070000 98.040001 27420000 6532 1976-01-23 98.040001 99.879997 97.680000 99.209999 33640000 6533 1976-01-26 99.209999 100.750000 98.919998 99.680000 34470000 6534 1976-01-27 99.680000 100.519997 98.279999 99.070000 32070000 6535 1976-01-28 99.070000 99.639999 97.660004 98.529999 27370000 6536 1976-01-29 98.529999 100.540001 98.320000 100.110001 29800000 6537 1976-01-30 100.110001 101.989998 99.940002 100.860001 38510000 6538 1976-02-02 100.860001 101.389999 99.739998 100.870003 24000000 6539 1976-02-03 100.870003 101.970001 99.580002 101.180000 34080000 6540 1976-02-04 101.180000 102.570000 100.699997 101.910004 38270000 6541 1976-02-05 101.910004 102.300003 100.059998 100.389999 33780000 6542 1976-02-06 100.389999 100.529999 98.639999 99.459999 27360000 6543 1976-02-09 99.459999 100.660004 98.769997 99.620003 25340000 6544 1976-02-10 99.620003 100.959999 99.110001 100.470001 27660000 6545 1976-02-11 100.470001 101.800003 100.099998 100.769997 32300000 6546 1976-02-12 100.769997 101.550003 99.820000 100.250000 28610000 6547 1976-02-13 100.250000 100.660004 99.010002 99.669998 23870000 6548 1976-02-17 99.669998 100.250000 98.559998 99.050003 25460000 6549 1976-02-18 99.050003 100.430000 98.500000 99.849998 29900000 6550 1976-02-19 99.940002 101.919998 99.940002 101.410004 39210000 6551 1976-02-20 101.410004 103.070000 101.180000 102.099998 44510000 6552 1976-02-23 102.099998 102.540001 100.690002 101.610001 31460000 6553 1976-02-24 101.610001 102.919998 101.029999 102.029999 34380000 6554 1976-02-25 102.029999 102.709999 100.690002 101.690002 34680000 6555 1976-02-26 101.690002 102.360001 99.739998 100.110001 34320000 6556 1976-02-27 100.110001 100.529999 98.599998 99.709999 26940000 6557 1976-03-01 99.709999 100.639999 98.669998 100.019997 22070000 6558 1976-03-02 100.019997 101.260002 99.610001 100.580002 25590000 6559 1976-03-03 100.580002 100.970001 99.230003 99.980003 25450000 6560 1976-03-04 99.980003 100.400002 98.489998 98.919998 24410000 6561 1976-03-05 98.919998 99.879997 98.230003 99.110001 23030000 6562 1976-03-08 99.110001 100.709999 98.930000 100.190002 25060000 6563 1976-03-09 100.190002 101.900002 99.949997 100.580002 31770000 6564 1976-03-10 100.580002 101.800003 99.980003 100.940002 24900000 6565 1976-03-11 100.940002 102.410004 100.620003 101.889999 27300000 6566 1976-03-12 101.889999 102.459999 100.489998 100.860001 26020000 6567 1976-03-15 100.860001 100.900002 99.239998 99.800003 19570000 6568 1976-03-16 99.800003 101.250000 99.379997 100.919998 22780000 6569 1976-03-17 100.919998 102.010002 100.279999 100.860001 26190000 6570 1976-03-18 100.860001 101.370003 99.730003 100.449997 20330000 6571 1976-03-19 100.449997 101.230003 99.699997 100.580002 18090000 6572 1976-03-22 100.580002 101.529999 100.139999 100.709999 19410000 6573 1976-03-23 100.709999 102.540001 100.320000 102.239998 22450000 6574 1976-03-24 102.510002 104.389999 102.510002 103.419998 32610000 6575 1976-03-25 103.419998 104.000000 102.190002 102.849998 22510000 6576 1976-03-26 102.849998 103.650002 102.199997 102.849998 18510000 6577 1976-03-29 102.849998 103.360001 101.989998 102.410004 16100000 6578 1976-03-30 102.410004 103.360001 101.250000 102.010002 17930000 6579 1976-03-31 102.010002 103.080002 101.599998 102.769997 17520000 6580 1976-04-01 102.769997 103.239998 101.500000 102.239998 17910000 6581 1976-04-02 102.239998 102.760002 101.230003 102.250000 17420000 6582 1976-04-05 102.320000 104.129997 102.320000 103.510002 21940000 6583 1976-04-06 103.510002 104.629997 102.930000 103.360001 24170000 6584 1976-04-07 103.360001 103.849998 101.919998 102.209999 20190000 6585 1976-04-08 102.209999 102.379997 100.529999 101.279999 20860000 6586 1976-04-09 101.279999 101.739998 99.870003 100.349998 19050000 6587 1976-04-12 100.349998 101.300003 99.570000 100.199997 16030000 6588 1976-04-13 100.199997 101.389999 99.639999 101.050003 15990000 6589 1976-04-14 101.050003 101.769997 99.980003 100.309998 18440000 6590 1976-04-15 100.309998 101.180000 99.730003 100.669998 15100000 6591 1976-04-19 100.669998 101.830002 100.320000 101.440002 16500000 6592 1976-04-20 101.440002 103.320000 101.419998 102.870003 23500000 6593 1976-04-21 102.870003 104.029999 102.300003 103.320000 26600000 6594 1976-04-22 103.320000 104.040001 102.519997 102.980003 20220000 6595 1976-04-23 102.980003 103.209999 101.699997 102.290001 17000000 6596 1976-04-26 102.290001 102.800003 101.360001 102.430000 15520000 6597 1976-04-27 102.430000 103.180000 101.510002 101.860001 17760000 6598 1976-04-28 101.860001 102.459999 100.910004 102.129997 15790000 6599 1976-04-29 102.129997 102.970001 101.449997 102.129997 17740000 6600 1976-04-30 102.129997 102.650002 101.160004 101.639999 14530000 6601 1976-05-03 101.639999 101.730003 100.139999 100.919998 15180000 6602 1976-05-04 100.919998 101.930000 100.290001 101.459999 17240000 6603 1976-05-05 101.459999 101.919998 100.449997 100.879997 14970000 6604 1976-05-06 100.879997 101.699997 100.309998 101.160004 16200000 6605 1976-05-07 101.160004 102.269997 100.769997 101.879997 17810000 6606 1976-05-10 101.879997 103.510002 101.760002 103.099998 22760000 6607 1976-05-11 103.099998 103.989998 102.389999 102.949997 23590000 6608 1976-05-12 102.949997 103.550003 102.139999 102.769997 18510000 6609 1976-05-13 102.769997 103.029999 101.730003 102.160004 16730000 6610 1976-05-14 102.160004 102.230003 100.820000 101.339996 16800000 6611 1976-05-17 101.339996 101.709999 100.410004 101.089996 14720000 6612 1976-05-18 101.089996 102.000000 100.720001 101.260002 17410000 6613 1976-05-19 101.260002 102.010002 100.550003 101.180000 18450000 6614 1976-05-20 101.180000 102.529999 100.690002 102.000000 22560000 6615 1976-05-21 102.000000 102.339996 100.809998 101.260002 18730000 6616 1976-05-24 101.070000 101.070000 99.110001 99.440002 16560000 6617 1976-05-25 99.440002 100.019997 98.480003 99.489998 18770000 6618 1976-05-26 99.489998 100.139999 98.650002 99.339996 16750000 6619 1976-05-27 99.339996 99.769997 98.260002 99.379997 15310000 6620 1976-05-28 99.379997 100.639999 99.000000 100.180000 16860000 6621 1976-06-01 100.180000 100.739998 99.360001 99.849998 13880000 6622 1976-06-02 99.849998 100.690002 99.260002 100.220001 16120000 6623 1976-06-03 100.220001 101.099998 99.680000 100.129997 18900000 6624 1976-06-04 100.129997 100.269997 98.790001 99.150002 15960000 6625 1976-06-07 99.150002 99.389999 97.970001 98.629997 14510000 6626 1976-06-08 98.629997 99.709999 98.320000 98.800003 16660000 6627 1976-06-09 98.800003 99.489998 98.230003 98.739998 14560000 6628 1976-06-10 98.739998 99.980003 98.550003 99.559998 16100000 6629 1976-06-11 99.559998 101.220001 99.379997 100.919998 19470000 6630 1976-06-14 101.000000 102.510002 101.000000 101.949997 21250000 6631 1976-06-15 101.949997 102.389999 100.839996 101.459999 18440000 6632 1976-06-16 101.459999 102.650002 100.959999 102.010002 21620000 6633 1976-06-17 102.010002 104.120003 101.970001 103.610001 27810000 6634 1976-06-18 103.610001 104.800003 103.059998 103.760002 25720000 6635 1976-06-21 103.760002 104.730003 103.180000 104.279999 18930000 6636 1976-06-22 104.279999 104.820000 103.160004 103.470001 21150000 6637 1976-06-23 103.470001 103.900002 102.400002 103.250000 17530000 6638 1976-06-24 103.250000 104.370003 102.900002 103.790001 19850000 6639 1976-06-25 103.790001 104.540001 103.169998 103.720001 17830000 6640 1976-06-28 103.720001 104.349998 102.970001 103.430000 17490000 6641 1976-06-29 103.430000 104.330002 102.949997 103.860001 19620000 6642 1976-06-30 103.860001 105.070000 103.519997 104.279999 23830000 6643 1976-07-01 104.279999 104.980003 103.139999 103.589996 21130000 6644 1976-07-02 103.589996 104.529999 103.129997 104.110001 16730000 6645 1976-07-06 104.110001 104.669998 103.190002 103.540001 16130000 6646 1976-07-07 103.540001 104.230003 102.800003 103.830002 18470000 6647 1976-07-08 103.830002 104.750000 103.440002 103.980003 21710000 6648 1976-07-09 103.980003 105.410004 103.800003 104.980003 23500000 6649 1976-07-12 104.980003 106.300003 104.739998 105.900002 23750000 6650 1976-07-13 105.900002 106.779999 105.150002 105.669998 27550000 6651 1976-07-14 105.669998 106.610001 105.050003 105.949997 23840000 6652 1976-07-15 105.949997 106.250000 104.760002 105.199997 20400000 6653 1976-07-16 105.199997 105.269997 103.870003 104.680000 20450000 6654 1976-07-19 104.680000 105.320000 103.839996 104.290001 18200000 6655 1976-07-20 104.290001 104.570000 103.050003 103.720001 18810000 6656 1976-07-21 103.720001 104.559998 103.209999 103.820000 18350000 6657 1976-07-22 103.820000 104.419998 103.150002 103.930000 15600000 6658 1976-07-23 103.930000 104.709999 103.489998 104.059998 15870000 6659 1976-07-26 104.059998 104.690002 103.459999 104.070000 13530000 6660 1976-07-27 104.070000 104.510002 103.129997 103.480003 15580000 6661 1976-07-28 103.480003 103.580002 102.309998 103.050003 16000000 6662 1976-07-29 103.050003 103.589996 102.360001 102.930000 13330000 6663 1976-07-30 102.930000 103.879997 102.470001 103.440002 14830000 6664 1976-08-02 103.440002 103.980003 102.639999 103.190002 13870000 6665 1976-08-03 103.190002 104.489998 102.790001 104.139999 18500000 6666 1976-08-04 104.139999 105.180000 103.720001 104.430000 20650000 6667 1976-08-05 104.430000 104.760002 103.480003 103.849998 15530000 6668 1976-08-06 103.849998 104.250000 103.099998 103.790001 13930000 6669 1976-08-09 103.790001 104.019997 103.010002 103.489998 11700000 6670 1976-08-10 103.489998 104.709999 103.209999 104.410004 16690000 6671 1976-08-11 104.410004 105.239998 103.730003 104.059998 18710000 6672 1976-08-12 104.059998 104.639999 103.379997 104.220001 15560000 6673 1976-08-13 104.220001 104.790001 103.610001 104.250000 13930000 6674 1976-08-16 104.250000 104.989998 103.739998 104.430000 16210000 6675 1976-08-17 104.430000 105.250000 103.980003 104.800003 18500000 6676 1976-08-18 104.800003 105.410004 104.120003 104.559998 17150000 6677 1976-08-19 104.559998 104.739998 103.010002 103.389999 17230000 6678 1976-08-20 103.309998 103.309998 101.959999 102.370003 14920000 6679 1976-08-23 102.370003 102.489998 101.040001 101.959999 15450000 6680 1976-08-24 101.959999 102.650002 100.980003 101.269997 16740000 6681 1976-08-25 101.269997 102.410004 100.430000 102.029999 17400000 6682 1976-08-26 102.029999 102.589996 101.010002 101.320000 15270000 6683 1976-08-27 101.320000 101.900002 100.550003 101.480003 12120000 6684 1976-08-30 101.480003 102.510002 101.220001 102.070000 11140000 6685 1976-08-31 102.070000 103.379997 101.940002 102.910004 15480000 6686 1976-09-01 102.910004 104.300003 102.599998 104.059998 18640000 6687 1976-09-02 104.059998 104.839996 103.470001 103.919998 18920000 6688 1976-09-03 103.919998 104.629997 103.360001 104.300003 13280000 6689 1976-09-07 104.300003 105.309998 103.930000 105.029999 16310000 6690 1976-09-08 105.029999 105.730003 104.339996 104.940002 19750000 6691 1976-09-09 104.940002 105.120003 103.910004 104.400002 16540000 6692 1976-09-10 104.400002 105.029999 103.790001 104.650002 16930000 6693 1976-09-13 104.650002 105.290001 103.879997 104.290001 16100000 6694 1976-09-14 104.290001 104.500000 103.309998 103.940002 15550000 6695 1976-09-15 103.940002 104.699997 103.279999 104.250000 17570000 6696 1976-09-16 104.250000 105.589996 103.839996 105.339996 19620000 6697 1976-09-17 105.339996 106.809998 105.139999 106.269997 28270000 6698 1976-09-20 106.269997 107.199997 105.739998 106.320000 21730000 6699 1976-09-21 106.320000 108.129997 106.089996 107.830002 30300000 6700 1976-09-22 107.830002 108.720001 106.919998 107.459999 32970000 6701 1976-09-23 107.459999 107.959999 106.400002 106.919998 24210000 6702 1976-09-24 106.919998 107.360001 106.029999 106.800003 17400000 6703 1976-09-27 106.800003 107.699997 106.349998 107.269997 17430000 6704 1976-09-28 107.269997 107.540001 105.610001 105.919998 20440000 6705 1976-09-29 105.919998 106.449997 104.830002 105.370003 18090000 6706 1976-09-30 105.370003 105.839996 104.570000 105.239998 14700000 6707 1976-10-01 105.239998 105.750000 103.599998 104.169998 20620000 6708 1976-10-04 104.169998 104.620003 103.419998 104.029999 12630000 6709 1976-10-05 104.029999 104.250000 102.510002 103.230003 19200000 6710 1976-10-06 103.230003 103.720001 102.050003 102.970001 20870000 6711 1976-10-07 102.970001 103.900002 102.160004 103.540001 19830000 6712 1976-10-08 103.540001 104.000000 102.239998 102.559998 16740000 6713 1976-10-11 102.480003 102.480003 100.980003 101.639999 14620000 6714 1976-10-12 101.639999 102.190002 100.379997 100.809998 18210000 6715 1976-10-13 100.809998 102.440002 100.540001 102.120003 21690000 6716 1976-10-14 102.120003 102.139999 100.279999 100.849998 18610000 6717 1976-10-15 100.849998 101.500000 100.019997 100.879997 16210000 6718 1976-10-18 100.879997 101.989998 100.620003 101.470001 15710000 6719 1976-10-19 101.470001 102.040001 100.419998 101.449997 16200000 6720 1976-10-20 101.449997 102.230003 100.809998 101.739998 15860000 6721 1976-10-21 101.739998 102.320000 100.489998 100.769997 17980000 6722 1976-10-22 100.769997 100.930000 99.239998 99.959999 17870000 6723 1976-10-25 99.959999 100.599998 99.209999 100.070000 13310000 6724 1976-10-26 100.070000 101.500000 99.910004 101.059998 15490000 6725 1976-10-27 101.059998 102.120003 100.610001 101.760002 15790000 6726 1976-10-28 101.760002 102.500000 101.120003 101.610001 16920000 6727 1976-10-29 101.610001 103.099998 101.150002 102.900002 17030000 6728 1976-11-01 102.900002 103.779999 102.190002 103.099998 18390000 6729 1976-11-03 102.489998 102.489998 100.730003 101.919998 19350000 6730 1976-11-04 101.919998 103.160004 101.400002 102.410004 21700000 6731 1976-11-05 102.410004 102.699997 100.480003 100.820000 20780000 6732 1976-11-08 100.620003 100.620003 99.099998 99.599998 16520000 6733 1976-11-09 99.599998 100.209999 98.379997 99.320000 19210000 6734 1976-11-10 99.320000 99.980003 98.180000 98.809998 18890000 6735 1976-11-11 98.809998 99.889999 98.349998 99.639999 13230000 6736 1976-11-12 99.639999 99.949997 98.510002 99.239998 15550000 6737 1976-11-15 99.239998 100.160004 98.529999 99.900002 16710000 6738 1976-11-16 99.900002 101.120003 99.440002 100.040001 21020000 6739 1976-11-17 100.040001 101.320000 99.639999 100.610001 19900000 6740 1976-11-18 100.610001 102.220001 100.489998 101.889999 24000000 6741 1976-11-19 101.889999 102.769997 101.169998 101.919998 24550000 6742 1976-11-22 101.919998 103.150002 101.629997 102.589996 20930000 6743 1976-11-23 102.589996 102.900002 101.500000 101.959999 19090000 6744 1976-11-24 101.959999 102.849998 101.410004 102.410004 20420000 6745 1976-11-26 102.410004 103.510002 102.129997 103.150002 15000000 6746 1976-11-29 103.150002 103.459999 102.070000 102.440002 18750000 6747 1976-11-30 102.440002 102.720001 101.459999 102.099998 17030000 6748 1976-12-01 102.099998 103.029999 101.620003 102.489998 21960000 6749 1976-12-02 102.489998 103.300003 101.699997 102.120003 23300000 6750 1976-12-03 102.120003 103.309998 101.750000 102.760002 22640000 6751 1976-12-06 102.760002 104.150002 102.529999 103.559998 24830000 6752 1976-12-07 103.559998 104.400002 102.959999 103.489998 26140000 6753 1976-12-08 103.489998 104.400002 102.940002 104.080002 24560000 6754 1976-12-09 104.080002 105.269997 103.709999 104.510002 31800000 6755 1976-12-10 104.510002 105.360001 103.900002 104.699997 25960000 6756 1976-12-13 104.699997 105.330002 103.940002 104.629997 24830000 6757 1976-12-14 104.629997 105.440002 103.800003 105.070000 25130000 6758 1976-12-15 105.070000 105.889999 104.330002 105.139999 28300000 6759 1976-12-16 105.139999 105.529999 104.070000 104.800003 23920000 6760 1976-12-17 104.800003 105.599998 103.889999 104.260002 23870000 6761 1976-12-20 104.260002 104.629997 103.209999 103.650002 20690000 6762 1976-12-21 103.650002 104.660004 102.989998 104.220001 24390000 6763 1976-12-22 104.220001 105.589996 104.029999 104.709999 26970000 6764 1976-12-23 104.709999 105.489998 104.089996 104.839996 24560000 6765 1976-12-27 104.839996 106.309998 104.580002 106.059998 20130000 6766 1976-12-28 106.059998 107.360001 105.900002 106.769997 25790000 6767 1976-12-29 106.769997 107.169998 105.830002 106.339996 21910000 6768 1976-12-30 106.339996 107.410004 105.970001 106.879997 23700000 6769 1976-12-31 106.879997 107.820000 106.550003 107.459999 19170000 6770 1977-01-03 107.459999 107.970001 106.419998 107.000000 21280000 6771 1977-01-04 107.000000 107.309998 105.400002 105.699997 22740000 6772 1977-01-05 105.699997 106.070000 104.330002 104.760002 25010000 6773 1977-01-06 104.760002 105.860001 104.400002 105.019997 23920000 6774 1977-01-07 105.019997 105.589996 104.300003 105.010002 21720000 6775 1977-01-10 105.010002 105.750000 104.459999 105.199997 20860000 6776 1977-01-11 105.199997 105.599998 103.760002 104.120003 24100000 6777 1977-01-12 104.120003 104.180000 102.750000 103.400002 22670000 6778 1977-01-13 103.400002 104.599998 103.209999 104.199997 24780000 6779 1977-01-14 104.199997 104.709999 103.370003 104.010002 24480000 6780 1977-01-17 104.010002 104.370003 103.040001 103.730003 21060000 6781 1977-01-18 103.730003 104.290001 102.709999 103.320000 24380000 6782 1977-01-19 103.320000 104.379997 102.830002 103.849998 27120000 6783 1977-01-20 103.849998 104.449997 102.500000 102.970001 26520000 6784 1977-01-21 102.970001 103.910004 102.349998 103.320000 23930000 6785 1977-01-24 103.320000 104.059998 102.500000 103.250000 22890000 6786 1977-01-25 103.250000 104.080002 102.419998 103.129997 26340000 6787 1977-01-26 103.129997 103.480003 101.839996 102.339996 27840000 6788 1977-01-27 102.339996 102.809998 101.269997 101.790001 24360000 6789 1977-01-28 101.790001 102.610001 101.080002 101.930000 22700000 6790 1977-01-31 101.930000 102.440002 100.910004 102.029999 22920000 6791 1977-02-01 102.029999 103.059998 101.570000 102.540001 23700000 6792 1977-02-02 102.540001 103.320000 101.889999 102.360001 25700000 6793 1977-02-03 102.360001 102.570000 101.279999 101.849998 23790000 6794 1977-02-04 101.849998 102.709999 101.300003 101.879997 23130000 6795 1977-02-07 101.879997 102.430000 101.250000 101.889999 20700000 6796 1977-02-08 101.889999 102.650002 101.160004 101.599998 24040000 6797 1977-02-09 101.599998 101.879997 100.120003 100.730003 23640000 6798 1977-02-10 100.730003 101.510002 100.160004 100.820000 22340000 6799 1977-02-11 100.820000 101.180000 99.739998 100.220001 20510000 6800 1977-02-14 100.220001 101.059998 99.510002 100.739998 19230000 6801 1977-02-15 100.739998 101.669998 100.349998 101.040001 21620000 6802 1977-02-16 101.040001 102.220001 100.680000 101.500000 23430000 6803 1977-02-17 101.500000 101.760002 100.430000 100.919998 19040000 6804 1977-02-18 100.919998 101.129997 99.949997 100.489998 18040000 6805 1977-02-22 100.489998 101.220001 99.940002 100.489998 17730000 6806 1977-02-23 100.489998 100.949997 99.779999 100.190002 18240000 6807 1977-02-24 100.190002 100.419998 99.180000 99.599998 19730000 6808 1977-02-25 99.599998 100.019997 98.820000 99.480003 17610000 6809 1977-02-28 99.480003 100.059998 98.910004 99.820000 16220000 6810 1977-03-01 99.820000 101.029999 99.650002 100.660004 19480000 6811 1977-03-02 100.660004 101.239998 99.970001 100.389999 18010000 6812 1977-03-03 100.389999 101.279999 100.010002 100.879997 17560000 6813 1977-03-04 100.879997 101.669998 100.519997 101.199997 18950000 6814 1977-03-07 101.199997 101.769997 100.639999 101.250000 17410000 6815 1977-03-08 101.250000 101.849998 100.480003 100.870003 19520000 6816 1977-03-09 100.870003 100.889999 99.629997 100.099998 19680000 6817 1977-03-10 100.099998 100.959999 99.489998 100.669998 18620000 6818 1977-03-11 100.669998 101.370003 100.139999 100.650002 18230000 6819 1977-03-14 100.650002 101.750000 100.239998 101.419998 19290000 6820 1977-03-15 101.419998 102.610001 101.339996 101.980003 23940000 6821 1977-03-16 101.980003 102.699997 101.519997 102.169998 22140000 6822 1977-03-17 102.169998 102.580002 101.279999 102.080002 20700000 6823 1977-03-18 102.080002 102.610001 101.389999 101.860001 19840000 6824 1977-03-21 101.860001 102.129997 100.919998 101.309998 18040000 6825 1977-03-22 101.309998 101.580002 100.349998 101.000000 18660000 6826 1977-03-23 101.000000 101.419998 99.879997 100.199997 19360000 6827 1977-03-24 100.199997 100.599998 99.260002 99.699997 19650000 6828 1977-03-25 99.699997 100.050003 98.709999 99.059998 16550000 6829 1977-03-28 99.059998 99.540001 98.349998 99.000000 16710000 6830 1977-03-29 99.000000 100.120003 98.949997 99.690002 17030000 6831 1977-03-30 99.690002 99.989998 98.180000 98.540001 18810000 6832 1977-03-31 98.540001 99.139999 97.800003 98.419998 16510000 6833 1977-04-01 98.419998 99.570000 98.379997 99.209999 17050000 6834 1977-04-04 99.209999 99.500000 97.980003 98.230003 16250000 6835 1977-04-05 98.230003 98.599998 97.430000 98.010002 18330000 6836 1977-04-06 98.010002 98.610001 97.449997 97.910004 16600000 6837 1977-04-07 97.910004 98.650002 97.480003 98.349998 17260000 6838 1977-04-11 98.349998 99.370003 98.080002 98.879997 17650000 6839 1977-04-12 98.970001 100.580002 98.970001 100.150002 23760000 6840 1977-04-13 100.150002 100.720001 99.019997 100.160004 21800000 6841 1977-04-14 100.419998 102.070000 100.419998 101.000000 30490000 6842 1977-04-15 101.000000 101.629997 100.349998 101.040001 20230000 6843 1977-04-18 101.040001 101.360001 100.089996 100.540001 17830000 6844 1977-04-19 100.540001 100.809998 99.580002 100.070000 19510000 6845 1977-04-20 100.070000 100.980003 99.489998 100.400002 25090000 6846 1977-04-21 100.400002 101.199997 99.349998 99.750000 22740000 6847 1977-04-22 99.669998 99.669998 98.080002 98.440002 20700000 6848 1977-04-25 98.320000 98.320000 96.540001 97.150002 20440000 6849 1977-04-26 97.150002 97.940002 96.529999 97.110001 20040000 6850 1977-04-27 97.110001 98.470001 96.900002 97.959999 20590000 6851 1977-04-28 97.959999 98.769997 97.470001 98.199997 18370000 6852 1977-04-29 98.199997 98.870003 97.580002 98.440002 18330000 6853 1977-05-02 98.440002 99.260002 97.970001 98.930000 17970000 6854 1977-05-03 98.930000 99.959999 98.720001 99.430000 21950000 6855 1977-05-04 99.430000 100.559998 98.900002 99.959999 23330000 6856 1977-05-05 99.959999 100.790001 99.279999 100.110001 23450000 6857 1977-05-06 100.110001 100.199997 98.949997 99.489998 19370000 6858 1977-05-09 99.489998 99.779999 98.660004 99.180000 15230000 6859 1977-05-10 99.180000 100.089996 98.820000 99.470001 21090000 6860 1977-05-11 99.470001 99.769997 98.400002 98.779999 18980000 6861 1977-05-12 98.779999 99.250000 97.910004 98.730003 21980000 6862 1977-05-13 98.730003 99.519997 98.370003 99.029999 19780000 6863 1977-05-16 99.029999 99.980003 98.790001 99.470001 21170000 6864 1977-05-17 99.470001 100.110001 98.760002 99.769997 22290000 6865 1977-05-18 99.769997 100.930000 99.580002 100.300003 27800000 6866 1977-05-19 100.300003 100.739998 99.489998 99.879997 21280000 6867 1977-05-20 99.879997 100.120003 98.910004 99.449997 18950000 6868 1977-05-23 99.349998 99.349998 97.879997 98.150002 18290000 6869 1977-05-24 98.150002 98.250000 97.000000 97.669998 20050000 6870 1977-05-25 97.669998 98.139999 96.500000 96.769997 20710000 6871 1977-05-26 96.769997 97.470001 96.199997 97.010002 18620000 6872 1977-05-27 97.010002 97.260002 95.919998 96.269997 15730000 6873 1977-05-31 96.269997 96.750000 95.519997 96.120003 17800000 6874 1977-06-01 96.120003 97.269997 95.889999 96.930000 18320000 6875 1977-06-02 96.930000 97.529999 96.230003 96.739998 18620000 6876 1977-06-03 96.739998 98.120003 96.550003 97.690002 20330000 6877 1977-06-06 97.690002 98.260002 96.889999 97.230003 18930000 6878 1977-06-07 97.230003 98.010002 96.599998 97.730003 21110000 6879 1977-06-08 97.730003 98.750000 97.489998 98.199997 22200000 6880 1977-06-09 98.199997 98.620003 97.510002 98.139999 19940000 6881 1977-06-10 98.139999 98.860001 97.680000 98.459999 20630000 6882 1977-06-13 98.459999 99.209999 98.059998 98.739998 20250000 6883 1977-06-14 98.760002 100.120003 98.760002 99.860001 25390000 6884 1977-06-15 99.860001 100.309998 99.120003 99.610001 22640000 6885 1977-06-16 99.610001 100.330002 98.910004 99.849998 24310000 6886 1977-06-17 99.849998 100.470001 99.339996 99.970001 21960000 6887 1977-06-20 99.970001 100.760002 99.559998 100.419998 22950000 6888 1977-06-21 100.419998 101.410004 100.160004 100.739998 29730000 6889 1977-06-22 100.739998 101.070000 99.900002 100.459999 25070000 6890 1977-06-23 100.459999 101.099998 99.879997 100.620003 24330000 6891 1977-06-24 100.620003 101.650002 100.410004 101.190002 27490000 6892 1977-06-27 101.190002 101.629997 100.470001 100.980003 19870000 6893 1977-06-28 100.980003 101.360001 99.870003 100.139999 22670000 6894 1977-06-29 100.139999 100.489998 99.300003 100.110001 19000000 6895 1977-06-30 100.110001 100.879997 99.680000 100.480003 19410000 6896 1977-07-01 100.480003 100.760002 99.629997 100.099998 18160000 6897 1977-07-05 100.099998 100.720001 99.620003 100.089996 16850000 6898 1977-07-06 100.089996 100.410004 99.199997 99.580002 21230000 6899 1977-07-07 99.580002 100.300003 99.120003 99.930000 21740000 6900 1977-07-08 99.930000 100.620003 99.370003 99.790001 23820000 6901 1977-07-11 99.790001 100.160004 98.900002 99.550003 19790000 6902 1977-07-12 99.550003 100.010002 98.809998 99.449997 22470000 6903 1977-07-13 99.449997 99.989998 98.830002 99.589996 23160000 6904 1977-07-15 99.589996 100.680000 99.279999 100.180000 29120000 6905 1977-07-18 100.180000 101.400002 99.940002 100.949997 29890000 6906 1977-07-19 100.949997 102.169998 100.680000 101.790001 31930000 6907 1977-07-20 101.790001 102.570000 101.139999 101.730003 29380000 6908 1977-07-21 101.730003 102.190002 100.849998 101.589996 26880000 6909 1977-07-22 101.589996 102.279999 101.019997 101.669998 23110000 6910 1977-07-25 101.669998 101.849998 100.459999 100.849998 20430000 6911 1977-07-26 100.849998 100.919998 99.720001 100.269997 21390000 6912 1977-07-27 100.269997 100.290001 98.309998 98.639999 26440000 6913 1977-07-28 98.639999 99.360001 97.779999 98.790001 26340000 6914 1977-07-29 98.790001 99.209999 97.709999 98.849998 20350000 6915 1977-08-01 98.849998 99.839996 98.459999 99.120003 17920000 6916 1977-08-02 99.120003 99.269997 98.139999 98.500000 17910000 6917 1977-08-03 98.500000 98.860001 97.529999 98.370003 21710000 6918 1977-08-04 98.370003 99.190002 97.790001 98.739998 18870000 6919 1977-08-05 98.739998 99.440002 98.309998 98.760002 19940000 6920 1977-08-08 98.760002 98.860001 97.680000 97.989998 15870000 6921 1977-08-09 97.989998 98.629997 97.480003 98.050003 19900000 6922 1977-08-10 98.050003 99.059998 97.669998 98.919998 18280000 6923 1977-08-11 98.919998 99.449997 97.900002 98.160004 21740000 6924 1977-08-12 98.160004 98.510002 97.309998 97.879997 16870000 6925 1977-08-15 97.879997 98.559998 97.139999 98.180000 15750000 6926 1977-08-16 98.180000 98.599998 97.349998 97.730003 19340000 6927 1977-08-17 97.730003 98.400002 97.120003 97.739998 20920000 6928 1977-08-18 97.739998 98.690002 97.209999 97.680000 21040000 6929 1977-08-19 97.680000 98.290001 96.779999 97.510002 20800000 6930 1977-08-22 97.510002 98.290001 96.839996 97.790001 17870000 6931 1977-08-23 97.790001 98.519997 97.180000 97.620003 20290000 6932 1977-08-24 97.620003 97.989998 96.769997 97.230003 18170000 6933 1977-08-25 97.180000 97.180000 95.809998 96.150002 19400000 6934 1977-08-26 96.150002 96.419998 95.040001 96.059998 18480000 6935 1977-08-29 96.059998 97.250000 95.930000 96.919998 15280000 6936 1977-08-30 96.919998 97.550003 96.040001 96.379997 18220000 6937 1977-08-31 96.379997 97.000000 95.589996 96.769997 19080000 6938 1977-09-01 96.769997 97.540001 96.349998 96.830002 18820000 6939 1977-09-02 96.830002 97.760002 96.510002 97.449997 15620000 6940 1977-09-06 97.449997 98.129997 96.930000 97.709999 16130000 6941 1977-09-07 97.709999 98.379997 97.330002 98.010002 18070000 6942 1977-09-08 98.010002 98.430000 97.010002 97.279999 18290000 6943 1977-09-09 97.099998 97.099998 95.970001 96.370003 18100000 6944 1977-09-12 96.370003 96.639999 95.370003 96.029999 18700000 6945 1977-09-13 96.029999 96.559998 95.480003 96.089996 14900000 6946 1977-09-14 96.089996 96.879997 95.660004 96.550003 17330000 6947 1977-09-15 96.550003 97.309998 96.150002 96.800003 18230000 6948 1977-09-16 96.800003 97.300003 96.050003 96.480003 18340000 6949 1977-09-19 96.480003 96.589996 95.459999 95.849998 16890000 6950 1977-09-20 95.849998 96.290001 95.230003 95.889999 19030000 6951 1977-09-21 95.889999 96.519997 94.830002 95.099998 22200000 6952 1977-09-22 95.099998 95.610001 94.510002 95.089996 16660000 6953 1977-09-23 95.089996 95.690002 94.599998 95.040001 18760000 6954 1977-09-26 95.040001 95.680000 94.440002 95.379997 18230000 6955 1977-09-27 95.379997 96.010002 94.760002 95.239998 19080000 6956 1977-09-28 95.239998 95.910004 94.730003 95.309998 17960000 6957 1977-09-29 95.309998 96.279999 95.089996 95.849998 21160000 6958 1977-09-30 95.849998 96.849998 95.660004 96.529999 21170000 6959 1977-10-03 96.529999 97.110001 95.860001 96.739998 19460000 6960 1977-10-04 96.739998 97.269997 95.730003 96.029999 20850000 6961 1977-10-05 96.029999 96.360001 95.199997 95.680000 18300000 6962 1977-10-06 95.680000 96.449997 95.300003 96.050003 18490000 6963 1977-10-07 96.050003 96.510002 95.480003 95.970001 16250000 6964 1977-10-10 95.970001 96.150002 95.320000 95.750000 10580000 6965 1977-10-11 95.750000 95.970001 94.730003 94.930000 17870000 6966 1977-10-12 94.820000 94.820000 93.400002 94.040001 22440000 6967 1977-10-13 94.040001 94.320000 92.889999 93.459999 23870000 6968 1977-10-14 93.459999 94.190002 92.879997 93.559998 20410000 6969 1977-10-17 93.559998 94.029999 92.870003 93.470001 17340000 6970 1977-10-18 93.470001 94.190002 93.010002 93.459999 20130000 6971 1977-10-19 93.459999 93.709999 92.070000 92.379997 22030000 6972 1977-10-20 92.379997 93.120003 91.599998 92.669998 20520000 6973 1977-10-21 92.669998 92.989998 91.800003 92.320000 20230000 6974 1977-10-24 92.320000 92.620003 91.360001 91.629997 19210000 6975 1977-10-25 91.629997 91.709999 90.199997 91.000000 23590000 6976 1977-10-26 91.000000 92.459999 90.440002 92.099998 24860000 6977 1977-10-27 92.099998 93.150002 91.540001 92.339996 21920000 6978 1977-10-28 92.339996 93.129997 91.879997 92.610001 18050000 6979 1977-10-31 92.610001 93.029999 91.849998 92.339996 17070000 6980 1977-11-01 92.190002 92.190002 91.000000 91.349998 17170000 6981 1977-11-02 91.349998 91.589996 90.290001 90.709999 20760000 6982 1977-11-03 90.709999 91.180000 90.010002 90.760002 18090000 6983 1977-11-04 90.760002 91.970001 90.720001 91.580002 21700000 6984 1977-11-07 91.580002 92.699997 91.320000 92.290001 21270000 6985 1977-11-08 92.290001 92.970001 91.820000 92.459999 19210000 6986 1977-11-09 92.459999 93.269997 92.010002 92.980003 21330000 6987 1977-11-10 92.980003 95.099998 92.690002 94.709999 31980000 6988 1977-11-11 95.099998 96.489998 95.099998 95.980003 35260000 6989 1977-11-14 95.980003 96.379997 94.910004 95.320000 23220000 6990 1977-11-15 95.320000 96.470001 94.730003 95.930000 27740000 6991 1977-11-16 95.930000 96.470001 95.059998 95.449997 24950000 6992 1977-11-17 95.449997 95.879997 94.589996 95.160004 25110000 6993 1977-11-18 95.160004 95.879997 94.699997 95.330002 23930000 6994 1977-11-21 95.330002 95.769997 94.589996 95.250000 20110000 6995 1977-11-22 95.250000 96.519997 95.050003 96.089996 28600000 6996 1977-11-23 96.089996 96.940002 95.599998 96.489998 29150000 6997 1977-11-25 96.489998 97.110001 95.860001 96.690002 17910000 6998 1977-11-28 96.690002 96.980003 95.669998 96.040001 21570000 6999 1977-11-29 96.040001 96.089996 94.279999 94.550003 22950000 7000 1977-11-30 94.550003 95.169998 93.779999 94.830002 22670000 7001 1977-12-01 94.830002 95.449997 94.230003 94.690002 24220000 7002 1977-12-02 94.690002 95.250000 94.080002 94.669998 21160000 7003 1977-12-05 94.669998 95.010002 93.910004 94.269997 19160000 7004 1977-12-06 94.089996 94.089996 92.440002 92.830002 23770000 7005 1977-12-07 92.830002 93.389999 92.150002 92.779999 21050000 7006 1977-12-08 92.779999 93.760002 92.510002 92.959999 20400000 7007 1977-12-09 92.959999 94.110001 92.769997 93.650002 19210000 7008 1977-12-12 93.650002 94.290001 93.180000 93.629997 18180000 7009 1977-12-13 93.629997 94.040001 92.900002 93.559998 19190000 7010 1977-12-14 93.559998 94.260002 92.940002 94.029999 22110000 7011 1977-12-15 94.029999 94.419998 93.230003 93.550003 21610000 7012 1977-12-16 93.550003 94.040001 92.930000 93.400002 20270000 7013 1977-12-19 93.400002 93.709999 92.419998 92.690002 21150000 7014 1977-12-20 92.690002 93.000000 91.760002 92.500000 23250000 7015 1977-12-21 92.500000 93.580002 92.199997 93.050003 24510000 7016 1977-12-22 93.050003 94.370003 93.050003 93.800003 28100000 7017 1977-12-23 93.800003 94.989998 93.750000 94.690002 20080000 7018 1977-12-27 94.690002 95.209999 94.089996 94.690002 16750000 7019 1977-12-28 94.690002 95.199997 93.989998 94.750000 19630000 7020 1977-12-29 94.750000 95.430000 94.099998 94.940002 23610000 7021 1977-12-30 94.940002 95.669998 94.440002 95.099998 23560000 7022 1978-01-03 95.099998 95.150002 93.489998 93.820000 17720000 7023 1978-01-04 93.820000 94.099998 92.570000 93.519997 24090000 7024 1978-01-05 93.519997 94.529999 92.510002 92.739998 23570000 7025 1978-01-06 92.660004 92.660004 91.050003 91.620003 26150000 7026 1978-01-09 91.480003 91.480003 89.970001 90.639999 27990000 7027 1978-01-10 90.639999 91.290001 89.720001 90.169998 25180000 7028 1978-01-11 90.169998 90.699997 89.230003 89.739998 22880000 7029 1978-01-12 89.739998 90.599998 89.250000 89.820000 22730000 7030 1978-01-13 89.820000 90.470001 89.260002 89.690002 18010000 7031 1978-01-16 89.690002 90.110001 88.879997 89.430000 18760000 7032 1978-01-17 89.430000 90.309998 89.050003 89.879997 19360000 7033 1978-01-18 89.879997 90.860001 89.589996 90.559998 21390000 7034 1978-01-19 90.559998 91.040001 89.739998 90.089996 21500000 7035 1978-01-20 90.089996 90.269997 89.410004 89.889999 7580000 7036 1978-01-23 89.889999 90.080002 88.809998 89.239998 19380000 7037 1978-01-24 89.239998 89.800003 88.669998 89.250000 18690000 7038 1978-01-25 89.250000 89.940002 88.830002 89.389999 18690000 7039 1978-01-26 89.389999 89.790001 88.309998 88.580002 19600000 7040 1978-01-27 88.580002 89.099998 88.019997 88.580002 17600000 7041 1978-01-30 88.580002 89.669998 88.260002 89.339996 17400000 7042 1978-01-31 89.339996 89.919998 88.610001 89.250000 19870000 7043 1978-02-01 89.250000 90.239998 88.820000 89.930000 22240000 7044 1978-02-02 89.930000 90.910004 89.540001 90.129997 23050000 7045 1978-02-03 90.129997 90.320000 89.190002 89.620003 19400000 7046 1978-02-06 89.620003 89.849998 88.949997 89.500000 11630000 7047 1978-02-07 89.500000 90.529999 89.379997 90.330002 14730000 7048 1978-02-08 90.330002 91.320000 90.089996 90.830002 21300000 7049 1978-02-09 90.830002 90.959999 89.839996 90.300003 17940000 7050 1978-02-10 90.300003 90.690002 89.559998 90.080002 19480000 7051 1978-02-13 90.080002 90.300003 89.379997 89.860001 16810000 7052 1978-02-14 89.860001 89.889999 88.699997 89.040001 20470000 7053 1978-02-15 89.040001 89.400002 88.300003 88.830002 20170000 7054 1978-02-16 88.769997 88.769997 87.639999 88.080002 21570000 7055 1978-02-17 88.080002 88.699997 87.550003 87.959999 18500000 7056 1978-02-21 87.959999 88.190002 87.089996 87.589996 21890000 7057 1978-02-22 87.589996 88.150002 87.190002 87.559998 18450000 7058 1978-02-23 87.559998 87.919998 86.830002 87.639999 18720000 7059 1978-02-24 87.660004 88.870003 87.660004 88.489998 22510000 7060 1978-02-27 88.489998 88.970001 87.489998 87.720001 19990000 7061 1978-02-28 87.720001 87.760002 86.580002 87.040001 19750000 7062 1978-03-01 87.040001 87.629997 86.449997 87.190002 21010000 7063 1978-03-02 87.190002 87.809998 86.690002 87.320000 20280000 7064 1978-03-03 87.320000 87.980003 86.830002 87.449997 20120000 7065 1978-03-06 87.449997 87.519997 86.480003 86.900002 17230000 7066 1978-03-07 86.900002 87.629997 86.550003 87.360001 19900000 7067 1978-03-08 87.360001 88.080002 86.970001 87.839996 22030000 7068 1978-03-09 87.839996 88.489998 87.339996 87.889999 21820000 7069 1978-03-10 87.889999 89.250000 87.820000 88.879997 27090000 7070 1978-03-13 88.879997 89.769997 88.480003 88.949997 24070000 7071 1978-03-14 88.949997 89.620003 88.209999 89.349998 24300000 7072 1978-03-15 89.349998 89.730003 88.519997 89.120003 23340000 7073 1978-03-16 89.120003 89.769997 88.580002 89.510002 25400000 7074 1978-03-17 89.510002 90.519997 89.169998 90.199997 28470000 7075 1978-03-20 90.199997 91.349998 90.099998 90.820000 28360000 7076 1978-03-21 90.820000 91.059998 89.500000 89.790001 24410000 7077 1978-03-22 89.790001 90.070000 88.989998 89.470001 21950000 7078 1978-03-23 89.470001 89.900002 88.830002 89.360001 21290000 7079 1978-03-27 89.360001 89.500000 88.510002 88.870003 18870000 7080 1978-03-28 88.870003 89.760002 88.470001 89.500000 21600000 7081 1978-03-29 89.500000 90.169998 89.139999 89.639999 25450000 7082 1978-03-30 89.639999 89.889999 88.970001 89.410004 20460000 7083 1978-03-31 89.410004 89.639999 88.680000 89.209999 20130000 7084 1978-04-03 89.199997 89.199997 88.070000 88.459999 20230000 7085 1978-04-04 88.459999 89.180000 88.160004 88.860001 20130000 7086 1978-04-05 88.860001 89.910004 88.620003 89.639999 27260000 7087 1978-04-06 89.639999 90.459999 89.309998 89.790001 27360000 7088 1978-04-07 89.790001 90.589996 89.389999 90.169998 25160000 7089 1978-04-10 90.169998 90.879997 89.730003 90.489998 25740000 7090 1978-04-11 90.489998 90.790001 89.769997 90.250000 24300000 7091 1978-04-12 90.250000 90.779999 89.650002 90.110001 26210000 7092 1978-04-13 90.110001 91.269997 89.820000 90.980003 31580000 7093 1978-04-14 91.400002 93.309998 91.400002 92.919998 52280000 7094 1978-04-17 93.599998 95.889999 93.599998 94.449997 63510000 7095 1978-04-18 94.449997 94.720001 92.870003 93.430000 38950000 7096 1978-04-19 93.430000 94.480003 92.750000 93.860001 35060000 7097 1978-04-20 93.970001 95.709999 93.970001 94.540001 43230000 7098 1978-04-21 94.540001 95.089996 93.709999 94.339996 31540000 7099 1978-04-24 94.339996 96.000000 94.080002 95.769997 34510000 7100 1978-04-25 96.050003 97.910004 96.050003 96.639999 55800000 7101 1978-04-26 96.639999 97.750000 95.959999 96.820000 44430000 7102 1978-04-27 96.820000 96.930000 95.300003 95.860001 35470000 7103 1978-04-28 95.860001 97.099998 95.239998 96.830002 32850000 7104 1978-05-01 96.830002 98.300003 96.410004 97.669998 37020000 7105 1978-05-02 97.669998 98.110001 96.440002 97.250000 41400000 7106 1978-05-03 97.250000 97.610001 95.839996 96.260002 37560000 7107 1978-05-04 96.260002 96.430000 94.570000 95.930000 37520000 7108 1978-05-05 95.930000 97.440002 95.559998 96.529999 42680000 7109 1978-05-08 96.529999 97.500000 95.820000 96.190002 34680000 7110 1978-05-09 96.190002 96.680000 95.330002 95.900002 30860000 7111 1978-05-10 95.900002 96.690002 95.349998 95.919998 33330000 7112 1978-05-11 95.919998 97.470001 95.599998 97.199997 36630000 7113 1978-05-12 97.199997 98.889999 97.139999 98.070000 46600000 7114 1978-05-15 98.070000 99.110001 97.400002 98.760002 33890000 7115 1978-05-16 98.760002 100.160004 98.610001 99.349998 48170000 7116 1978-05-17 99.349998 100.320000 98.629997 99.599998 45490000 7117 1978-05-18 99.599998 100.040001 98.190002 98.620003 42270000 7118 1978-05-19 98.620003 99.059998 97.419998 98.120003 34360000 7119 1978-05-22 98.120003 99.430000 97.650002 99.089996 28680000 7120 1978-05-23 99.089996 99.169998 97.529999 98.050003 33230000 7121 1978-05-24 97.739998 97.739998 96.269997 97.080002 31450000 7122 1978-05-25 97.080002 97.800003 96.300003 96.800003 28410000 7123 1978-05-26 96.800003 97.139999 96.010002 96.580002 21410000 7124 1978-05-30 96.580002 97.230003 95.949997 96.860001 21040000 7125 1978-05-31 96.860001 97.970001 96.500000 97.239998 29070000 7126 1978-06-01 97.239998 97.949997 96.629997 97.349998 28750000 7127 1978-06-02 97.349998 98.519997 97.010002 98.139999 31860000 7128 1978-06-05 98.139999 100.269997 97.970001 99.949997 39580000 7129 1978-06-06 99.949997 101.839996 99.900002 100.320000 51970000 7130 1978-06-07 100.320000 100.809998 99.360001 100.120003 33060000 7131 1978-06-08 100.120003 101.209999 99.550003 100.209999 39380000 7132 1978-06-09 100.209999 100.709999 99.300003 99.930000 32470000 7133 1978-06-12 99.930000 100.599998 99.160004 99.550003 24440000 7134 1978-06-13 99.550003 99.980003 98.430000 99.570000 30760000 7135 1978-06-14 99.570000 100.680000 98.889999 99.480003 37290000 7136 1978-06-15 99.480003 99.540001 97.970001 98.339996 29280000 7137 1978-06-16 98.339996 98.589996 97.099998 97.419998 27690000 7138 1978-06-19 97.419998 97.940002 96.529999 97.489998 25500000 7139 1978-06-20 97.489998 97.779999 96.150002 96.510002 27920000 7140 1978-06-21 96.510002 96.739998 95.419998 96.010002 29100000 7141 1978-06-22 96.010002 96.760002 95.519997 96.239998 27160000 7142 1978-06-23 96.239998 96.980003 95.489998 95.849998 28530000 7143 1978-06-26 95.849998 96.059998 94.309998 94.599998 29250000 7144 1978-06-27 94.599998 95.480003 93.989998 94.980003 29280000 7145 1978-06-28 94.980003 95.790001 94.440002 95.400002 23260000 7146 1978-06-29 95.400002 96.260002 95.000000 95.570000 21660000 7147 1978-06-30 95.570000 95.959999 94.870003 95.529999 18100000 7148 1978-07-03 95.529999 95.650002 94.620003 95.089996 11560000 7149 1978-07-05 95.089996 95.199997 93.779999 94.269997 23730000 7150 1978-07-06 94.269997 94.830002 93.589996 94.320000 24990000 7151 1978-07-07 94.320000 95.320000 94.019997 94.889999 23480000 7152 1978-07-10 94.889999 95.669998 94.279999 95.269997 22470000 7153 1978-07-11 95.269997 96.489998 94.919998 95.930000 27470000 7154 1978-07-12 95.930000 96.830002 95.500000 96.239998 26640000 7155 1978-07-13 96.239998 96.660004 95.419998 96.250000 23620000 7156 1978-07-14 96.250000 97.879997 95.889999 97.580002 28370000 7157 1978-07-17 97.580002 98.839996 97.239998 97.779999 29180000 7158 1978-07-18 97.779999 97.980003 96.519997 96.870003 22860000 7159 1978-07-19 96.870003 98.410004 96.709999 98.120003 30850000 7160 1978-07-20 98.120003 99.180000 97.489998 98.029999 33350000 7161 1978-07-21 98.029999 98.570000 97.019997 97.750000 26060000 7162 1978-07-24 97.750000 98.129997 96.720001 97.720001 23280000 7163 1978-07-25 97.720001 98.730003 97.199997 98.440002 25400000 7164 1978-07-26 99.080002 99.080002 99.080002 99.080002 36830000 7165 1978-07-27 99.080002 100.169998 98.599998 99.540001 33970000 7166 1978-07-28 99.540001 100.510002 98.900002 100.000000 33390000 7167 1978-07-31 100.000000 101.180000 99.370003 100.680000 33990000 7168 1978-08-01 100.680000 101.459999 99.949997 100.660004 34810000 7169 1978-08-02 100.660004 103.209999 100.180000 102.919998 47470000 7170 1978-08-03 102.919998 105.410004 102.820000 103.510002 66370000 7171 1978-08-04 103.510002 104.669998 102.750000 103.919998 37910000 7172 1978-08-07 103.919998 104.839996 103.029999 103.550003 33350000 7173 1978-08-08 103.550003 104.349998 102.599998 104.010002 34290000 7174 1978-08-09 104.010002 105.720001 103.699997 104.500000 48800000 7175 1978-08-10 104.500000 105.110001 103.099998 103.660004 39760000 7176 1978-08-11 103.660004 104.669998 102.849998 103.959999 33550000 7177 1978-08-14 103.959999 104.980003 103.400002 103.970001 32320000 7178 1978-08-15 103.970001 104.379997 102.860001 103.849998 29760000 7179 1978-08-16 103.849998 105.150002 103.410004 104.650002 36120000 7180 1978-08-17 104.650002 106.269997 104.339996 105.080002 45270000 7181 1978-08-18 105.080002 105.980003 104.230003 104.730003 34650000 7182 1978-08-21 104.730003 105.199997 103.440002 103.889999 29440000 7183 1978-08-22 103.889999 104.790001 103.139999 104.309998 29620000 7184 1978-08-23 104.309998 105.680000 104.120003 104.910004 39630000 7185 1978-08-24 104.910004 105.860001 104.290001 105.080002 38500000 7186 1978-08-25 105.080002 105.680000 104.239998 104.900002 36190000 7187 1978-08-28 104.900002 105.139999 103.610001 103.959999 31760000 7188 1978-08-29 103.959999 104.339996 102.919998 103.389999 33780000 7189 1978-08-30 103.389999 104.260002 102.699997 103.500000 37750000 7190 1978-08-31 103.500000 104.050003 102.629997 103.290001 33850000 7191 1978-09-01 103.290001 104.269997 102.730003 103.680000 35070000 7192 1978-09-05 103.680000 104.830002 103.309998 104.489998 32170000 7193 1978-09-06 104.510002 106.190002 104.510002 105.379997 42600000 7194 1978-09-07 105.379997 106.489998 104.760002 105.419998 40310000 7195 1978-09-08 105.500000 107.190002 105.500000 106.790001 42170000 7196 1978-09-11 106.790001 108.050003 106.419998 106.980003 39670000 7197 1978-09-12 106.980003 107.480003 106.019997 106.989998 34400000 7198 1978-09-13 106.989998 107.849998 105.870003 106.339996 43340000 7199 1978-09-14 106.339996 106.620003 104.769997 105.099998 37400000 7200 1978-09-15 105.099998 105.120003 103.559998 104.120003 37290000 7201 1978-09-18 104.120003 105.029999 102.750000 103.209999 35860000 7202 1978-09-19 103.209999 103.820000 102.120003 102.529999 31660000 7203 1978-09-20 102.529999 103.290001 101.279999 101.730003 35080000 7204 1978-09-21 101.730003 102.540001 100.660004 101.900002 33640000 7205 1978-09-22 101.900002 102.690002 101.129997 101.839996 27960000 7206 1978-09-25 101.839996 102.360001 101.050003 101.860001 20970000 7207 1978-09-26 101.860001 103.150002 101.580002 102.620003 26330000 7208 1978-09-27 102.620003 103.440002 101.330002 101.660004 28370000 7209 1978-09-28 101.660004 102.379997 100.940002 101.959999 24390000 7210 1978-09-29 101.959999 103.080002 101.650002 102.540001 23610000 7211 1978-10-02 102.540001 103.419998 102.129997 102.959999 18700000 7212 1978-10-03 102.959999 103.559998 102.180000 102.599998 22540000 7213 1978-10-04 102.599998 103.360001 101.760002 103.059998 25090000 7214 1978-10-05 103.059998 104.099998 102.540001 103.269997 27820000 7215 1978-10-06 103.269997 104.230003 102.820000 103.519997 27380000 7216 1978-10-09 103.519997 104.889999 103.309998 104.589996 19720000 7217 1978-10-10 104.589996 105.360001 103.900002 104.459999 25470000 7218 1978-10-11 104.459999 105.639999 103.800003 105.389999 21740000 7219 1978-10-12 105.389999 106.230003 104.419998 104.879997 30170000 7220 1978-10-13 104.879997 105.339996 104.070000 104.660004 21920000 7221 1978-10-16 104.629997 104.629997 102.430000 102.610001 24600000 7222 1978-10-17 102.349998 102.349998 100.470001 101.260002 37870000 7223 1978-10-18 101.260002 101.760002 99.889999 100.489998 32940000 7224 1978-10-19 100.489998 101.029999 99.040001 99.330002 31810000 7225 1978-10-20 99.260002 99.260002 97.120003 97.949997 43670000 7226 1978-10-23 97.949997 98.839996 96.629997 98.180000 36090000 7227 1978-10-24 98.180000 98.949997 97.129997 97.489998 28880000 7228 1978-10-25 97.489998 98.559998 96.330002 97.309998 31380000 7229 1978-10-26 97.309998 97.709999 95.589996 96.029999 31990000 7230 1978-10-27 96.029999 96.620003 94.300003 94.589996 40360000 7231 1978-10-30 94.589996 95.489998 91.650002 95.059998 59480000 7232 1978-10-31 95.059998 95.800003 92.720001 93.150002 42720000 7233 1978-11-01 94.129997 97.410004 94.129997 96.849998 50450000 7234 1978-11-02 96.849998 97.309998 94.839996 95.610001 41030000 7235 1978-11-03 95.610001 96.980003 94.779999 96.180000 25990000 7236 1978-11-06 96.180000 96.489998 94.839996 95.190002 20450000 7237 1978-11-07 94.750000 94.750000 93.139999 93.849998 25320000 7238 1978-11-08 93.849998 94.739998 92.889999 94.449997 23560000 7239 1978-11-09 94.449997 95.500000 93.809998 94.419998 23320000 7240 1978-11-10 94.419998 95.389999 93.940002 94.769997 16750000 7241 1978-11-13 94.769997 94.900002 92.959999 93.129997 20960000 7242 1978-11-14 93.129997 93.529999 91.769997 92.489998 30610000 7243 1978-11-15 92.489998 94.000000 92.290001 92.709999 26280000 7244 1978-11-16 92.709999 94.080002 92.589996 93.709999 21340000 7245 1978-11-17 93.709999 95.029999 93.589996 94.419998 25170000 7246 1978-11-20 94.419998 95.860001 94.290001 95.250000 24440000 7247 1978-11-21 95.250000 95.830002 94.489998 95.010002 20750000 7248 1978-11-22 95.010002 95.910004 94.540001 95.480003 20010000 7249 1978-11-24 95.480003 96.169998 94.980003 95.790001 14590000 7250 1978-11-27 95.790001 96.519997 95.169998 95.989998 19790000 7251 1978-11-28 95.989998 96.510002 94.879997 95.150002 22740000 7252 1978-11-29 94.919998 94.919998 93.480003 93.750000 21160000 7253 1978-11-30 93.750000 94.940002 93.290001 94.699997 19900000 7254 1978-12-01 95.010002 96.690002 95.010002 96.279999 26830000 7255 1978-12-04 96.279999 96.959999 95.370003 96.150002 22020000 7256 1978-12-05 96.150002 97.699997 95.879997 97.440002 25670000 7257 1978-12-06 97.440002 98.580002 96.830002 97.489998 29680000 7258 1978-12-07 97.489998 98.099998 96.580002 97.080002 21170000 7259 1978-12-08 97.080002 97.480003 96.139999 96.629997 18560000 7260 1978-12-11 96.629997 97.559998 96.070000 97.110001 21000000 7261 1978-12-12 97.110001 97.580002 96.269997 96.589996 22210000 7262 1978-12-13 96.589996 97.070000 95.589996 96.059998 22480000 7263 1978-12-14 96.059998 96.440002 95.199997 96.040001 20840000 7264 1978-12-15 96.040001 96.279999 94.879997 95.330002 23620000 7265 1978-12-18 94.330002 94.330002 92.639999 93.440002 32900000 7266 1978-12-19 93.440002 94.849998 93.050003 94.239998 25960000 7267 1978-12-20 94.239998 95.199997 93.699997 94.680000 26520000 7268 1978-12-21 94.680000 95.660004 94.110001 94.709999 28670000 7269 1978-12-22 94.769997 96.620003 94.769997 96.309998 23790000 7270 1978-12-26 96.309998 97.889999 95.989998 97.519997 21470000 7271 1978-12-27 97.510002 97.510002 96.150002 96.660004 23580000 7272 1978-12-28 96.660004 97.190002 95.820000 96.279999 25440000 7273 1978-12-29 96.279999 97.029999 95.480003 96.110001 30030000 7274 1979-01-02 96.110001 96.959999 95.220001 96.730003 18340000 7275 1979-01-03 96.809998 98.540001 96.809998 97.800003 29180000 7276 1979-01-04 97.800003 99.419998 97.519997 98.580002 33290000 7277 1979-01-05 98.580002 99.790001 98.250000 99.129997 28890000 7278 1979-01-08 99.129997 99.300003 97.830002 98.800003 21440000 7279 1979-01-09 98.800003 99.959999 98.620003 99.330002 27340000 7280 1979-01-10 99.330002 99.750000 98.279999 98.769997 24990000 7281 1979-01-11 98.769997 99.410004 97.949997 99.099998 24580000 7282 1979-01-12 99.320000 100.910004 99.320000 99.930000 37120000 7283 1979-01-15 99.930000 101.129997 99.580002 100.690002 27520000 7284 1979-01-16 100.690002 100.879997 99.110001 99.459999 30340000 7285 1979-01-17 99.459999 100.000000 98.330002 99.480003 25310000 7286 1979-01-18 99.480003 100.349998 98.910004 99.720001 27260000 7287 1979-01-19 99.720001 100.570000 99.220001 99.750000 26800000 7288 1979-01-22 99.750000 100.349998 98.900002 99.900002 24390000 7289 1979-01-23 99.900002 101.050003 99.349998 100.599998 30130000 7290 1979-01-24 100.599998 101.309998 99.669998 100.160004 31730000 7291 1979-01-25 100.160004 101.660004 99.989998 101.190002 31440000 7292 1979-01-26 101.190002 102.589996 101.029999 101.860001 34230000 7293 1979-01-29 101.860001 102.330002 100.989998 101.550003 24170000 7294 1979-01-30 101.550003 102.070000 100.680000 101.050003 26910000 7295 1979-01-31 101.050003 101.410004 99.470001 99.930000 30330000 7296 1979-02-01 99.930000 100.379997 99.010002 99.959999 27930000 7297 1979-02-02 99.959999 100.519997 99.099998 99.500000 25350000 7298 1979-02-05 99.070000 99.070000 97.570000 98.089996 26490000 7299 1979-02-06 98.089996 98.739998 97.480003 98.050003 23570000 7300 1979-02-07 98.050003 98.070000 96.510002 97.160004 28450000 7301 1979-02-08 97.160004 98.110001 96.820000 97.650002 23360000 7302 1979-02-09 97.650002 98.500000 97.279999 97.870003 24320000 7303 1979-02-12 97.870003 98.550003 97.050003 98.199997 20610000 7304 1979-02-13 98.250000 99.580002 98.250000 98.930000 28470000 7305 1979-02-14 98.930000 99.639999 98.209999 98.870003 27220000 7306 1979-02-15 98.870003 99.129997 97.959999 98.730003 22550000 7307 1979-02-16 98.730003 99.230003 98.110001 98.669998 21110000 7308 1979-02-20 98.669998 99.669998 98.260002 99.419998 22010000 7309 1979-02-21 99.419998 100.070000 98.690002 99.070000 26050000 7310 1979-02-22 99.070000 99.209999 97.879997 98.330002 26290000 7311 1979-02-23 98.330002 98.500000 97.290001 97.779999 22750000 7312 1979-02-26 97.779999 98.279999 97.199997 97.669998 22620000 7313 1979-02-27 97.650002 97.650002 95.690002 96.129997 31470000 7314 1979-02-28 96.129997 96.690002 95.379997 96.279999 25090000 7315 1979-03-01 96.279999 97.279999 95.980003 96.900002 23830000 7316 1979-03-02 96.900002 97.550003 96.440002 96.970001 23130000 7317 1979-03-05 97.029999 98.639999 97.029999 98.059998 25690000 7318 1979-03-06 98.059998 98.529999 97.360001 97.870003 24490000 7319 1979-03-07 97.870003 99.230003 97.669998 98.440002 28930000 7320 1979-03-08 98.440002 99.820000 98.099998 99.580002 32000000 7321 1979-03-09 99.580002 100.580002 99.120003 99.540001 33410000 7322 1979-03-12 99.540001 100.040001 98.559998 99.669998 25740000 7323 1979-03-13 99.669998 100.660004 99.129997 99.839996 31170000 7324 1979-03-14 99.839996 100.430000 99.230003 99.709999 24630000 7325 1979-03-15 99.709999 100.570000 99.110001 99.860001 29370000 7326 1979-03-16 99.860001 101.160004 99.529999 100.690002 31770000 7327 1979-03-19 100.690002 101.940002 100.349998 101.059998 34620000 7328 1979-03-20 101.059998 101.339996 100.010002 100.500000 27180000 7329 1979-03-21 100.500000 101.480003 99.870003 101.250000 31120000 7330 1979-03-22 101.250000 102.410004 101.040001 101.669998 34380000 7331 1979-03-23 101.669998 102.370003 101.019997 101.599998 33570000 7332 1979-03-26 101.599998 101.769997 100.599998 101.040001 23430000 7333 1979-03-27 101.040001 102.709999 100.809998 102.480003 32940000 7334 1979-03-28 102.480003 103.309998 101.739998 102.120003 39920000 7335 1979-03-29 102.120003 102.779999 101.430000 102.029999 28510000 7336 1979-03-30 102.029999 102.510002 101.029999 101.589996 29970000 7337 1979-04-02 101.559998 101.559998 100.139999 100.900002 28990000 7338 1979-04-03 100.900002 102.669998 100.809998 102.400002 33530000 7339 1979-04-04 102.400002 103.730003 102.160004 102.650002 41940000 7340 1979-04-05 102.650002 103.599998 102.160004 103.260002 34520000 7341 1979-04-06 103.260002 103.949997 102.580002 103.180000 34710000 7342 1979-04-09 103.180000 103.559998 102.279999 102.870003 27230000 7343 1979-04-10 102.870003 103.830002 102.419998 103.339996 31900000 7344 1979-04-11 103.339996 103.769997 101.919998 102.309998 32900000 7345 1979-04-12 102.309998 102.769997 101.510002 102.000000 26780000 7346 1979-04-16 102.000000 102.019997 100.669998 101.120003 28050000 7347 1979-04-17 101.120003 101.940002 100.650002 101.239998 29260000 7348 1979-04-18 101.239998 102.230003 100.959999 101.699997 29510000 7349 1979-04-19 101.699997 102.400002 100.879997 101.279999 31150000 7350 1979-04-20 101.279999 101.809998 100.459999 101.230003 28830000 7351 1979-04-23 101.230003 102.000000 100.680000 101.570000 25610000 7352 1979-04-24 101.570000 103.019997 101.389999 102.199997 35540000 7353 1979-04-25 102.199997 103.070000 101.790001 102.500000 31750000 7354 1979-04-26 102.500000 102.910004 101.580002 102.010002 32400000 7355 1979-04-27 102.010002 102.320000 101.040001 101.800003 29610000 7356 1979-04-30 101.800003 102.239998 100.910004 101.760002 26440000 7357 1979-05-01 101.760002 102.500000 101.220001 101.680000 31040000 7358 1979-05-02 101.680000 102.279999 101.000000 101.720001 30510000 7359 1979-05-03 101.720001 102.570000 101.250000 101.809998 30870000 7360 1979-05-04 101.809998 102.080002 100.419998 100.690002 30630000 7361 1979-05-07 100.370003 100.370003 98.779999 99.019997 30480000 7362 1979-05-08 99.019997 99.559998 97.980003 99.169998 32720000 7363 1979-05-09 99.169998 100.010002 98.500000 99.459999 27670000 7364 1979-05-10 99.459999 99.629997 98.220001 98.519997 25230000 7365 1979-05-11 98.519997 99.029999 97.919998 98.519997 24010000 7366 1979-05-14 98.519997 98.949997 97.709999 98.059998 22450000 7367 1979-05-15 98.059998 98.900002 97.599998 98.139999 26190000 7368 1979-05-16 98.139999 98.800003 97.489998 98.419998 28350000 7369 1979-05-17 98.419998 100.220001 98.290001 99.940002 30550000 7370 1979-05-18 99.940002 100.730003 99.330002 99.930000 26590000 7371 1979-05-21 99.930000 100.750000 99.370003 100.139999 25550000 7372 1979-05-22 100.139999 100.930000 99.449997 100.510002 30400000 7373 1979-05-23 100.510002 101.309998 99.629997 99.889999 30390000 7374 1979-05-24 99.889999 100.440002 99.139999 99.930000 25710000 7375 1979-05-25 99.930000 100.680000 99.519997 100.220001 27810000 7376 1979-05-29 100.220001 100.760002 99.559998 100.050003 27040000 7377 1979-05-30 100.050003 100.250000 98.790001 99.110001 29250000 7378 1979-05-31 99.110001 99.610001 98.290001 99.080002 30300000 7379 1979-06-01 99.080002 99.699997 98.570000 99.169998 24560000 7380 1979-06-04 99.169998 99.760002 98.610001 99.320000 24040000 7381 1979-06-05 99.320000 101.070000 99.169998 100.620003 35050000 7382 1979-06-06 100.620003 101.959999 100.379997 101.300003 39830000 7383 1979-06-07 101.300003 102.540001 101.150002 101.790001 43380000 7384 1979-06-08 101.790001 102.230003 100.910004 101.489998 31470000 7385 1979-06-11 101.489998 102.239998 100.910004 101.910004 28270000 7386 1979-06-12 101.910004 103.639999 101.809998 102.849998 45450000 7387 1979-06-13 102.849998 103.580002 101.830002 102.309998 40740000 7388 1979-06-14 102.309998 102.629997 101.040001 102.199997 37850000 7389 1979-06-15 102.199997 102.779999 101.379997 102.089996 40740000 7390 1979-06-18 102.089996 102.480003 101.050003 101.559998 30970000 7391 1979-06-19 101.559998 102.279999 100.910004 101.580002 30780000 7392 1979-06-20 101.580002 102.190002 100.930000 101.629997 33790000 7393 1979-06-21 101.629997 102.739998 101.199997 102.089996 36490000 7394 1979-06-22 102.089996 103.160004 101.910004 102.639999 36410000 7395 1979-06-25 102.639999 102.910004 101.449997 102.089996 31330000 7396 1979-06-26 102.089996 102.089996 101.220001 101.660004 34680000 7397 1979-06-27 101.660004 102.949997 101.290001 102.269997 36720000 7398 1979-06-28 102.269997 103.459999 101.910004 102.800003 38470000 7399 1979-06-29 102.800003 103.669998 102.040001 102.910004 34690000 7400 1979-07-02 102.910004 103.000000 101.449997 101.989998 32060000 7401 1979-07-03 101.989998 102.570000 101.309998 102.089996 31670000 7402 1979-07-05 102.089996 102.879997 101.589996 102.430000 30290000 7403 1979-07-06 102.430000 103.910004 102.120003 103.620003 38570000 7404 1979-07-09 103.620003 105.070000 103.360001 104.470001 42460000 7405 1979-07-10 104.470001 105.169998 103.519997 104.199997 39730000 7406 1979-07-11 104.199997 104.339996 102.870003 103.639999 36650000 7407 1979-07-12 103.639999 103.720001 102.220001 102.690002 31780000 7408 1979-07-13 102.690002 102.989998 101.489998 102.320000 33080000 7409 1979-07-16 102.320000 103.199997 101.809998 102.739998 26620000 7410 1979-07-17 102.739998 103.059998 101.269997 101.830002 34270000 7411 1979-07-18 101.830002 102.059998 100.349998 101.690002 35950000 7412 1979-07-19 101.690002 102.419998 101.040001 101.610001 26780000 7413 1979-07-20 101.610001 102.320000 101.059998 101.820000 26360000 7414 1979-07-23 101.820000 102.129997 100.839996 101.589996 26860000 7415 1979-07-24 101.589996 102.500000 101.139999 101.970001 29690000 7416 1979-07-25 101.970001 103.440002 101.849998 103.080002 34890000 7417 1979-07-26 103.080002 103.629997 102.339996 103.099998 32270000 7418 1979-07-27 103.099998 103.500000 102.290001 103.099998 27760000 7419 1979-07-30 103.099998 103.629997 102.419998 103.150002 28640000 7420 1979-07-31 103.150002 104.260002 102.889999 103.809998 34360000 7421 1979-08-01 103.809998 104.570000 103.139999 104.169998 36570000 7422 1979-08-02 104.169998 105.019997 103.589996 104.099998 37720000 7423 1979-08-03 104.099998 104.559998 103.360001 104.040001 28160000 7424 1979-08-06 104.040001 104.660004 103.269997 104.300003 27190000 7425 1979-08-07 104.300003 106.230003 104.120003 105.650002 45410000 7426 1979-08-08 105.650002 106.839996 105.199997 105.980003 44970000 7427 1979-08-09 105.980003 106.250000 104.889999 105.489998 34630000 7428 1979-08-10 105.489998 106.790001 104.809998 106.400002 36740000 7429 1979-08-13 106.400002 107.900002 106.279999 107.419998 41980000 7430 1979-08-14 107.419998 108.029999 106.599998 107.519997 40910000 7431 1979-08-15 107.519997 108.639999 106.750000 108.250000 46130000 7432 1979-08-16 108.250000 109.180000 107.379997 108.089996 47000000 7433 1979-08-17 108.089996 108.940002 107.250000 108.300003 31630000 7434 1979-08-20 108.300003 109.320000 107.690002 108.830002 32300000 7435 1979-08-21 108.830002 109.680000 108.169998 108.910004 38860000 7436 1979-08-22 108.910004 109.559998 108.089996 108.989998 38450000 7437 1979-08-23 108.989998 109.589996 108.120003 108.629997 35710000 7438 1979-08-24 108.629997 109.110001 107.650002 108.599998 32730000 7439 1979-08-27 108.599998 109.839996 108.120003 109.139999 32050000 7440 1979-08-28 109.139999 109.650002 108.470001 109.019997 29430000 7441 1979-08-29 109.019997 109.589996 108.360001 109.019997 30810000 7442 1979-08-30 109.019997 109.589996 108.400002 109.019997 29300000 7443 1979-08-31 109.019997 109.800003 108.580002 109.320000 26370000 7444 1979-09-04 109.320000 109.410004 107.220001 107.440002 33350000 7445 1979-09-05 107.190002 107.190002 105.379997 106.400002 41650000 7446 1979-09-06 106.400002 107.610001 105.970001 106.849998 30330000 7447 1979-09-07 106.849998 108.089996 106.300003 107.660004 34360000 7448 1979-09-10 107.660004 108.709999 107.209999 108.169998 32980000 7449 1979-09-11 108.169998 108.830002 106.800003 107.510002 42530000 7450 1979-09-12 107.510002 108.410004 106.720001 107.820000 39350000 7451 1979-09-13 107.820000 108.529999 107.059998 107.849998 35240000 7452 1979-09-14 107.849998 109.480003 107.419998 108.760002 41980000 7453 1979-09-17 108.760002 110.059998 108.400002 108.839996 37610000 7454 1979-09-18 108.839996 109.000000 107.320000 108.000000 38750000 7455 1979-09-19 108.000000 109.019997 107.519997 108.279999 35370000 7456 1979-09-20 108.279999 110.690002 107.589996 110.510002 45100000 7457 1979-09-21 110.510002 111.580002 109.459999 110.470001 52380000 7458 1979-09-24 110.470001 110.900002 109.160004 109.610001 33790000 7459 1979-09-25 109.610001 110.190002 108.269997 109.680000 32410000 7460 1979-09-26 109.680000 111.250000 109.370003 109.959999 37700000 7461 1979-09-27 109.959999 110.750000 109.190002 110.209999 33110000 7462 1979-09-28 110.209999 110.669998 108.699997 109.320000 35950000 7463 1979-10-01 109.190002 109.190002 107.699997 108.559998 24980000 7464 1979-10-02 108.559998 110.080002 108.029999 109.589996 38310000 7465 1979-10-03 109.589996 110.430000 108.879997 109.589996 36470000 7466 1979-10-04 109.589996 110.809998 109.139999 110.169998 38800000 7467 1979-10-05 110.169998 112.160004 110.160004 111.269997 48250000 7468 1979-10-08 111.269997 111.830002 109.650002 109.879997 32610000 7469 1979-10-09 109.430000 109.430000 106.040001 106.629997 55560000 7470 1979-10-10 106.230003 106.230003 102.309998 105.300003 81620000 7471 1979-10-11 105.300003 106.330002 103.699997 105.050003 47530000 7472 1979-10-12 105.050003 106.199997 104.010002 104.489998 36390000 7473 1979-10-15 104.489998 104.739998 102.690002 103.360001 34850000 7474 1979-10-16 103.360001 104.370003 102.519997 103.190002 33770000 7475 1979-10-17 103.190002 104.540001 102.739998 103.389999 29650000 7476 1979-10-18 103.389999 104.620003 102.919998 103.610001 29590000 7477 1979-10-19 103.580002 103.580002 101.239998 101.599998 42430000 7478 1979-10-22 101.379997 101.379997 99.059998 100.709999 45240000 7479 1979-10-23 100.709999 101.440002 99.610001 100.279999 32910000 7480 1979-10-24 100.279999 101.449997 99.660004 100.440002 31480000 7481 1979-10-25 100.440002 101.389999 99.559998 100.000000 28440000 7482 1979-10-26 100.000000 101.309998 99.589996 100.570000 29660000 7483 1979-10-29 100.570000 101.559998 100.129997 100.709999 22720000 7484 1979-10-30 100.709999 102.830002 100.410004 102.669998 28890000 7485 1979-10-31 102.669998 103.160004 101.379997 101.820000 27780000 7486 1979-11-01 101.820000 103.070000 101.099998 102.570000 25880000 7487 1979-11-02 102.570000 103.209999 101.919998 102.510002 23670000 7488 1979-11-05 102.510002 102.660004 101.239998 101.820000 20470000 7489 1979-11-06 101.820000 102.010002 100.769997 101.199997 21960000 7490 1979-11-07 100.970001 100.970001 99.419998 99.870003 30830000 7491 1979-11-08 99.870003 101.000000 99.489998 100.300003 26270000 7492 1979-11-09 100.580002 102.180000 100.580002 101.510002 30060000 7493 1979-11-12 101.510002 103.720001 101.269997 103.510002 26640000 7494 1979-11-13 103.510002 104.209999 102.419998 102.940002 29240000 7495 1979-11-14 102.940002 104.129997 101.910004 103.389999 30970000 7496 1979-11-15 103.389999 104.940002 103.099998 104.129997 32380000 7497 1979-11-16 104.129997 104.720001 103.070000 103.790001 30060000 7498 1979-11-19 103.790001 105.080002 103.169998 104.230003 33090000 7499 1979-11-20 104.230003 105.110001 103.139999 103.690002 35010000 7500 1979-11-21 103.690002 104.230003 102.040001 103.889999 37020000 7501 1979-11-23 103.889999 105.129997 103.559998 104.669998 23300000 7502 1979-11-26 104.830002 107.440002 104.830002 106.800003 47940000 7503 1979-11-27 106.800003 107.889999 105.639999 106.379997 45140000 7504 1979-11-28 106.379997 107.550003 105.290001 106.769997 39690000 7505 1979-11-29 106.769997 107.839996 106.169998 106.809998 33550000 7506 1979-11-30 106.809998 107.160004 105.559998 106.160004 30480000 7507 1979-12-03 106.160004 106.650002 105.070000 105.830002 29030000 7508 1979-12-04 105.830002 107.250000 105.660004 106.790001 33510000 7509 1979-12-05 106.790001 108.360001 106.599998 107.250000 39300000 7510 1979-12-06 107.250000 108.470001 106.709999 108.000000 37510000 7511 1979-12-07 108.000000 109.239998 106.550003 107.519997 42370000 7512 1979-12-10 107.519997 108.269997 106.650002 107.669998 32270000 7513 1979-12-11 107.669998 108.580002 106.790001 107.489998 36160000 7514 1979-12-12 107.489998 108.320000 106.779999 107.519997 34630000 7515 1979-12-13 107.519997 108.290001 106.680000 107.669998 36690000 7516 1979-12-14 107.669998 109.489998 107.370003 108.919998 41800000 7517 1979-12-17 108.919998 110.330002 108.360001 109.330002 43830000 7518 1979-12-18 109.330002 109.830002 107.830002 108.300003 43310000 7519 1979-12-19 108.300003 108.790001 107.019997 108.199997 41780000 7520 1979-12-20 108.199997 109.239998 107.400002 108.260002 40380000 7521 1979-12-21 108.260002 108.760002 106.989998 107.589996 36160000 7522 1979-12-24 107.589996 108.080002 106.800003 107.660004 19150000 7523 1979-12-26 107.660004 108.370003 107.059998 107.779999 24960000 7524 1979-12-27 107.779999 108.500000 107.139999 107.959999 31410000 7525 1979-12-28 107.959999 108.610001 107.160004 107.839996 34430000 7526 1979-12-31 107.839996 108.529999 107.260002 107.940002 31530000 7527 1980-01-02 107.940002 108.430000 105.290001 105.760002 40610000 7528 1980-01-03 105.760002 106.080002 103.260002 105.220001 50480000 7529 1980-01-04 105.220001 107.080002 105.089996 106.519997 39130000 7530 1980-01-07 106.519997 107.800003 105.800003 106.809998 44500000 7531 1980-01-08 106.809998 109.290001 106.290001 108.949997 53390000 7532 1980-01-09 108.949997 111.089996 108.410004 109.050003 65260000 7533 1980-01-10 109.050003 110.860001 108.470001 109.889999 55980000 7534 1980-01-11 109.889999 111.160004 108.889999 109.919998 52890000 7535 1980-01-14 109.919998 111.440002 109.339996 110.379997 52930000 7536 1980-01-15 110.379997 111.930000 109.449997 111.139999 52320000 7537 1980-01-16 111.139999 112.900002 110.379997 111.050003 67700000 7538 1980-01-17 111.050003 112.010002 109.809998 110.699997 54170000 7539 1980-01-18 110.699997 111.739998 109.879997 111.070000 47150000 7540 1980-01-21 111.070000 112.900002 110.660004 112.099998 48040000 7541 1980-01-22 112.099998 113.099998 110.919998 111.510002 50620000 7542 1980-01-23 111.510002 113.930000 110.930000 113.440002 50730000 7543 1980-01-24 113.440002 115.269997 112.949997 113.699997 59070000 7544 1980-01-25 113.699997 114.449997 112.360001 113.610001 47100000 7545 1980-01-28 113.610001 115.650002 112.930000 114.849998 53620000 7546 1980-01-29 114.849998 115.769997 113.029999 114.070000 55480000 7547 1980-01-30 114.070000 115.849998 113.370003 115.199997 51170000 7548 1980-01-31 115.199997 117.169998 113.779999 114.160004 65900000 7549 1980-02-01 114.160004 115.540001 113.129997 115.120003 46610000 7550 1980-02-04 115.120003 116.010002 113.830002 114.370003 43070000 7551 1980-02-05 114.370003 115.250000 112.150002 114.660004 41880000 7552 1980-02-06 114.660004 116.570000 113.650002 115.720001 51950000 7553 1980-02-07 115.720001 117.870003 115.220001 116.279999 57690000 7554 1980-02-08 116.279999 118.660004 115.720001 117.949997 57860000 7555 1980-02-11 117.949997 119.050003 116.309998 117.120003 58660000 7556 1980-02-12 117.120003 118.410004 115.750000 117.900002 48090000 7557 1980-02-13 117.900002 120.220001 117.570000 118.440002 65230000 7558 1980-02-14 118.440002 119.300003 116.040001 116.720001 50540000 7559 1980-02-15 116.699997 116.699997 114.120003 115.410004 46680000 7560 1980-02-19 115.410004 115.669998 113.349998 114.599998 39480000 7561 1980-02-20 114.599998 117.180000 114.059998 116.470001 44340000 7562 1980-02-21 116.470001 117.900002 114.440002 115.279999 51530000 7563 1980-02-22 115.279999 116.459999 113.430000 115.040001 48210000 7564 1980-02-25 114.930000 114.930000 112.620003 113.330002 39140000 7565 1980-02-26 113.330002 114.760002 112.300003 113.980003 40000000 7566 1980-02-27 113.980003 115.120003 111.910004 112.379997 46430000 7567 1980-02-28 112.379997 113.699997 111.330002 112.349998 40330000 7568 1980-02-29 112.349998 114.120003 111.769997 113.660004 38810000 7569 1980-03-03 113.660004 114.339996 112.010002 112.500000 38690000 7570 1980-03-04 112.500000 113.410004 110.830002 112.779999 44310000 7571 1980-03-05 112.779999 113.940002 110.580002 111.129997 49240000 7572 1980-03-06 111.129997 111.290001 107.849998 108.650002 49610000 7573 1980-03-07 108.650002 108.959999 105.989998 106.900002 50950000 7574 1980-03-10 106.900002 107.860001 104.919998 106.510002 43750000 7575 1980-03-11 106.510002 108.540001 106.180000 107.779999 41350000 7576 1980-03-12 107.779999 108.400002 105.419998 106.870003 37990000 7577 1980-03-13 106.870003 107.550003 105.099998 105.620003 33070000 7578 1980-03-14 105.620003 106.489998 104.010002 105.430000 35180000 7579 1980-03-17 105.230003 105.230003 101.820000 102.260002 37020000 7580 1980-03-18 102.260002 104.709999 101.139999 104.099998 47340000 7581 1980-03-19 104.099998 105.720001 103.349998 104.309998 36520000 7582 1980-03-20 104.309998 105.169998 102.519997 103.120003 32580000 7583 1980-03-21 103.120003 103.730003 101.550003 102.309998 32220000 7584 1980-03-24 102.180000 102.180000 98.879997 99.279999 39230000 7585 1980-03-25 99.279999 100.580002 97.889999 99.190002 43790000 7586 1980-03-26 99.190002 101.220001 98.099998 98.680000 37370000 7587 1980-03-27 98.680000 99.580002 94.230003 98.220001 63680000 7588 1980-03-28 98.220001 101.430000 97.720001 100.680000 46720000 7589 1980-03-31 100.680000 102.650002 100.019997 102.089996 35840000 7590 1980-04-01 102.089996 103.279999 100.849998 102.180000 32230000 7591 1980-04-02 102.180000 103.870003 101.449997 102.680000 35210000 7592 1980-04-03 102.680000 103.339996 101.309998 102.150002 27970000 7593 1980-04-07 102.150002 102.269997 99.730003 100.190002 29130000 7594 1980-04-08 100.190002 101.879997 99.230003 101.199997 31700000 7595 1980-04-09 101.199997 103.599998 101.010002 103.110001 33020000 7596 1980-04-10 103.110001 105.000000 102.809998 104.080002 33940000 7597 1980-04-11 104.080002 105.150002 103.199997 103.790001 29960000 7598 1980-04-14 103.790001 103.919998 102.080002 102.839996 23060000 7599 1980-04-15 102.839996 103.940002 101.849998 102.629997 26670000 7600 1980-04-16 102.629997 104.419998 101.129997 101.540001 39730000 7601 1980-04-17 101.540001 102.209999 100.120003 101.050003 32770000 7602 1980-04-18 101.050003 102.070000 99.970001 100.550003 26880000 7603 1980-04-21 100.550003 101.260002 98.949997 99.800003 27560000 7604 1980-04-22 100.809998 104.019997 100.809998 103.430000 47920000 7605 1980-04-23 103.430000 105.110001 102.809998 103.730003 42620000 7606 1980-04-24 103.730003 105.430000 102.930000 104.400002 35790000 7607 1980-04-25 104.400002 105.570000 103.019997 105.160004 28590000 7608 1980-04-28 105.160004 106.790001 104.639999 105.639999 30600000 7609 1980-04-29 105.639999 106.699997 104.860001 105.860001 27940000 7610 1980-04-30 105.860001 106.720001 104.500000 106.290001 30850000 7611 1980-05-01 106.290001 106.860001 104.720001 105.459999 32480000 7612 1980-05-02 105.459999 106.250000 104.610001 105.580002 28040000 7613 1980-05-05 105.580002 106.830002 104.639999 106.379997 34090000 7614 1980-05-06 106.379997 107.830002 105.360001 106.250000 40160000 7615 1980-05-07 106.250000 108.120003 105.830002 107.180000 42600000 7616 1980-05-08 107.180000 108.019997 105.500000 106.129997 39280000 7617 1980-05-09 106.129997 106.199997 104.180000 104.720001 30280000 7618 1980-05-12 104.720001 105.480003 103.500000 104.779999 28220000 7619 1980-05-13 104.779999 106.760002 104.440002 106.300003 35460000 7620 1980-05-14 106.300003 107.889999 106.000000 106.849998 40840000 7621 1980-05-15 106.849998 107.989998 106.070000 106.989998 41120000 7622 1980-05-16 106.989998 107.889999 106.250000 107.349998 31710000 7623 1980-05-19 107.349998 108.430000 106.510002 107.669998 30970000 7624 1980-05-20 107.669998 108.389999 106.750000 107.620003 31800000 7625 1980-05-21 107.620003 108.309998 106.540001 107.720001 34830000 7626 1980-05-22 107.720001 109.730003 107.339996 109.010002 41040000 7627 1980-05-23 109.010002 111.370003 109.010002 110.620003 45790000 7628 1980-05-27 110.620003 112.300003 110.349998 111.400002 40810000 7629 1980-05-28 111.400002 112.720001 110.419998 112.059998 38580000 7630 1980-05-29 112.059998 112.639999 109.860001 110.269997 42000000 7631 1980-05-30 110.269997 111.550003 108.870003 111.239998 34820000 7632 1980-06-02 111.239998 112.150002 110.059998 110.760002 32710000 7633 1980-06-03 110.760002 111.629997 109.769997 110.510002 33150000 7634 1980-06-04 110.510002 113.449997 110.220001 112.610001 44180000 7635 1980-06-05 112.610001 114.379997 111.889999 112.779999 49070000 7636 1980-06-06 112.779999 114.010002 112.110001 113.199997 37230000 7637 1980-06-09 113.199997 114.510002 112.680000 113.709999 36820000 7638 1980-06-10 113.709999 115.500000 113.169998 114.660004 42030000 7639 1980-06-11 114.660004 116.639999 114.220001 116.019997 43800000 7640 1980-06-12 116.019997 117.010002 114.279999 115.519997 47300000 7641 1980-06-13 115.519997 116.940002 114.669998 115.809998 41880000 7642 1980-06-16 115.809998 116.800003 114.779999 116.089996 36190000 7643 1980-06-17 116.089996 117.160004 115.129997 116.029999 41990000 7644 1980-06-18 116.029999 116.839996 114.769997 116.260002 41960000 7645 1980-06-19 116.260002 116.809998 114.360001 114.660004 38280000 7646 1980-06-20 114.660004 114.900002 113.120003 114.059998 36530000 7647 1980-06-23 114.059998 115.279999 113.349998 114.510002 34180000 7648 1980-06-24 114.510002 115.750000 113.760002 115.139999 37730000 7649 1980-06-25 115.139999 117.370003 115.070000 116.720001 46500000 7650 1980-06-26 116.720001 117.980003 115.580002 116.190002 45110000 7651 1980-06-27 116.190002 116.930000 115.059998 116.000000 33110000 7652 1980-06-30 116.000000 116.040001 113.550003 114.239998 29910000 7653 1980-07-01 114.239998 115.449997 113.540001 114.930000 34340000 7654 1980-07-02 114.930000 116.440002 114.360001 115.680000 42950000 7655 1980-07-03 115.680000 117.800003 115.489998 117.459999 47230000 7656 1980-07-07 117.459999 118.849998 116.959999 118.290001 42540000 7657 1980-07-08 118.290001 119.110001 117.070000 117.839996 45830000 7658 1980-07-09 117.839996 119.519997 117.099998 117.980003 52010000 7659 1980-07-10 117.980003 118.570000 116.379997 116.949997 43730000 7660 1980-07-11 116.949997 118.379997 116.290001 117.839996 38310000 7661 1980-07-14 117.839996 120.370003 117.449997 120.010002 45500000 7662 1980-07-15 120.010002 121.559998 118.849998 119.300003 60920000 7663 1980-07-16 119.300003 120.870003 118.540001 119.629997 49140000 7664 1980-07-17 119.629997 121.839996 119.430000 121.440002 48850000 7665 1980-07-18 121.440002 123.190002 120.879997 122.040001 58040000 7666 1980-07-21 122.040001 123.150002 120.849998 122.510002 42750000 7667 1980-07-22 122.510002 123.900002 121.379997 122.190002 52230000 7668 1980-07-23 122.190002 123.260002 120.930000 121.930000 45890000 7669 1980-07-24 121.930000 122.980003 120.830002 121.790001 42420000 7670 1980-07-25 121.790001 121.959999 119.940002 120.779999 36250000 7671 1980-07-28 120.779999 122.019997 119.779999 121.430000 35330000 7672 1980-07-29 121.430000 122.989998 120.760002 122.400002 44840000 7673 1980-07-30 122.400002 123.930000 121.160004 122.230003 58060000 7674 1980-07-31 122.230003 122.339996 119.400002 121.669998 54610000 7675 1980-08-01 121.669998 122.379997 120.080002 121.209999 46440000 7676 1980-08-04 121.209999 121.629997 119.419998 120.980003 41550000 7677 1980-08-05 120.980003 122.089996 119.959999 120.739998 45510000 7678 1980-08-06 120.739998 122.010002 119.940002 121.550003 45050000 7679 1980-08-07 121.660004 123.839996 121.660004 123.300003 61820000 7680 1980-08-08 123.300003 125.230003 122.820000 123.610001 58860000 7681 1980-08-11 123.610001 125.309998 122.849998 124.779999 44690000 7682 1980-08-12 124.779999 125.779999 123.290001 123.790001 52050000 7683 1980-08-13 123.790001 124.669998 122.489998 123.279999 44350000 7684 1980-08-14 123.279999 125.620003 122.680000 125.250000 47700000 7685 1980-08-15 125.250000 126.610001 124.570000 125.720001 47780000 7686 1980-08-18 125.279999 125.279999 122.820000 123.389999 41890000 7687 1980-08-19 123.389999 124.000000 121.970001 122.599998 41930000 7688 1980-08-20 122.599998 124.269997 121.910004 123.769997 42560000 7689 1980-08-21 123.769997 125.989998 123.610001 125.459999 50770000 7690 1980-08-22 125.459999 127.779999 125.180000 126.019997 58210000 7691 1980-08-25 126.019997 126.279999 124.650002 125.160004 35400000 7692 1980-08-26 125.160004 126.290001 124.010002 124.839996 41700000 7693 1980-08-27 124.839996 124.980003 122.930000 123.519997 44000000 7694 1980-08-28 123.519997 123.910004 121.610001 122.080002 39890000 7695 1980-08-29 122.080002 123.010002 121.059998 122.379997 33510000 7696 1980-09-02 122.379997 124.360001 121.790001 123.739998 35290000 7697 1980-09-03 123.870003 126.430000 123.870003 126.120003 52370000 7698 1980-09-04 126.120003 127.699997 124.419998 125.419998 59030000 7699 1980-09-05 125.419998 126.120003 124.080002 124.879997 37990000 7700 1980-09-08 124.879997 125.669998 122.779999 123.309998 42050000 7701 1980-09-09 123.309998 124.519997 121.940002 124.070000 44460000 7702 1980-09-10 124.070000 125.949997 123.599998 124.809998 51430000 7703 1980-09-11 124.809998 126.480003 124.190002 125.660004 44770000 7704 1980-09-12 125.660004 126.750000 124.720001 125.540001 47180000 7705 1980-09-15 125.540001 126.349998 124.089996 125.669998 44630000 7706 1980-09-16 125.669998 127.779999 125.150002 126.739998 57290000 7707 1980-09-17 126.739998 129.679993 126.370003 128.869995 63990000 7708 1980-09-18 128.869995 130.380005 127.629997 128.399994 63390000 7709 1980-09-19 128.399994 130.330002 127.570000 129.250000 53780000 7710 1980-09-22 129.250000 130.990005 127.889999 130.399994 53140000 7711 1980-09-23 130.399994 132.169998 128.550003 129.429993 64390000 7712 1980-09-24 129.429993 131.339996 128.449997 130.369995 56860000 7713 1980-09-25 130.369995 131.529999 128.130005 128.720001 49510000 7714 1980-09-26 128.169998 128.169998 125.290001 126.349998 49460000 7715 1980-09-29 125.410004 125.410004 122.870003 123.540001 46410000 7716 1980-09-30 123.540001 126.089996 123.540001 125.459999 40290000 7717 1980-10-01 125.459999 127.879997 124.660004 127.129997 48720000 7718 1980-10-02 127.129997 128.820007 126.040001 128.089996 46160000 7719 1980-10-03 128.089996 130.440002 127.650002 129.330002 47510000 7720 1980-10-06 129.350006 132.380005 129.350006 131.729996 50130000 7721 1980-10-07 131.729996 132.880005 130.100006 131.000000 50310000 7722 1980-10-08 131.000000 132.779999 130.279999 131.649994 46580000 7723 1980-10-09 131.649994 132.649994 130.250000 131.039993 43980000 7724 1980-10-10 131.039993 132.149994 129.580002 130.289993 44040000 7725 1980-10-13 130.289993 132.460007 129.369995 132.029999 31360000 7726 1980-10-14 132.029999 133.570007 131.160004 132.020004 48830000 7727 1980-10-15 132.020004 134.350006 131.589996 133.699997 48260000 7728 1980-10-16 133.699997 135.880005 131.639999 132.220001 65450000 7729 1980-10-17 132.220001 133.070007 130.220001 131.520004 43920000 7730 1980-10-20 131.520004 133.210007 130.039993 132.610001 40910000 7731 1980-10-21 132.610001 134.009995 130.779999 131.839996 51220000 7732 1980-10-22 131.839996 132.970001 130.619995 131.919998 43060000 7733 1980-10-23 131.919998 132.539993 128.869995 129.529999 49200000 7734 1980-10-24 129.529999 130.550003 128.039993 129.850006 41050000 7735 1980-10-27 129.850006 129.940002 127.339996 127.879997 34430000 7736 1980-10-28 127.879997 128.860001 126.360001 128.050003 40300000 7737 1980-10-29 128.050003 129.910004 127.070000 127.910004 37200000 7738 1980-10-30 127.910004 128.710007 125.779999 126.290001 39060000 7739 1980-10-31 126.290001 128.240005 125.290001 127.470001 40110000 7740 1980-11-03 127.470001 129.850006 127.230003 129.039993 35820000 7741 1980-11-05 130.770004 135.649994 130.770004 131.330002 84080000 7742 1980-11-06 131.300003 131.300003 128.229996 128.910004 48890000 7743 1980-11-07 128.910004 130.080002 127.739998 129.179993 40070000 7744 1980-11-10 129.179993 130.509995 128.190002 129.479996 35720000 7745 1980-11-11 129.479996 132.300003 129.479996 131.259995 41520000 7746 1980-11-12 131.330002 135.119995 131.330002 134.589996 58500000 7747 1980-11-13 134.589996 137.210007 134.119995 136.490005 69340000 7748 1980-11-14 136.490005 138.960007 135.119995 137.149994 71630000 7749 1980-11-17 137.149994 138.460007 134.899994 137.750000 50260000 7750 1980-11-18 137.910004 140.919998 137.910004 139.699997 70380000 7751 1980-11-19 139.699997 141.759995 138.059998 139.059998 69230000 7752 1980-11-20 139.059998 141.240005 137.789993 140.399994 60180000 7753 1980-11-21 140.399994 141.240005 138.100006 139.110001 55950000 7754 1980-11-24 139.110001 139.360001 136.360001 138.309998 51120000 7755 1980-11-25 138.309998 140.830002 137.419998 139.330002 55840000 7756 1980-11-26 139.330002 141.960007 138.600006 140.169998 55340000 7757 1980-11-28 140.169998 141.539993 139.000000 140.520004 34240000 7758 1980-12-01 140.520004 140.660004 136.750000 137.210007 48180000 7759 1980-12-02 137.210007 138.110001 134.369995 136.970001 52340000 7760 1980-12-03 136.970001 138.089996 135.429993 136.710007 43430000 7761 1980-12-04 136.710007 138.399994 135.089996 136.479996 51170000 7762 1980-12-05 136.369995 136.369995 132.910004 134.029999 51990000 7763 1980-12-08 133.190002 133.190002 129.710007 130.610001 53390000 7764 1980-12-09 130.610001 131.919998 128.770004 130.479996 53220000 7765 1980-12-10 130.479996 131.990005 127.940002 128.259995 49860000 7766 1980-12-11 128.259995 128.729996 125.320000 127.360001 60220000 7767 1980-12-12 127.360001 129.979996 127.150002 129.229996 39530000 7768 1980-12-15 129.229996 131.330002 128.639999 129.449997 39700000 7769 1980-12-16 129.449997 131.220001 128.330002 130.600006 41630000 7770 1980-12-17 130.600006 133.589996 130.220001 132.889999 50800000 7771 1980-12-18 132.889999 135.899994 131.889999 133.000000 69570000 7772 1980-12-19 133.000000 134.000000 131.800003 133.699997 50770000 7773 1980-12-22 133.699997 136.679993 132.880005 135.779999 51950000 7774 1980-12-23 135.779999 137.479996 134.009995 135.300003 55260000 7775 1980-12-24 135.300003 136.550003 134.149994 135.880005 29490000 7776 1980-12-26 135.880005 137.020004 135.199997 136.570007 16130000 7777 1980-12-29 136.570007 137.509995 134.360001 135.029999 36060000 7778 1980-12-30 135.029999 136.509995 134.039993 135.330002 39750000 7779 1980-12-31 135.330002 136.759995 134.289993 135.759995 41210000 7780 1981-01-02 135.759995 137.100006 134.610001 136.339996 28870000 7781 1981-01-05 136.339996 139.240005 135.860001 137.970001 58710000 7782 1981-01-06 137.970001 140.320007 135.779999 138.119995 67400000 7783 1981-01-07 136.020004 136.020004 132.300003 135.080002 92890000 7784 1981-01-08 135.080002 136.100006 131.960007 133.059998 55350000 7785 1981-01-09 133.059998 134.759995 131.710007 133.479996 50190000 7786 1981-01-12 133.479996 135.880005 132.789993 133.520004 48760000 7787 1981-01-13 133.520004 134.270004 131.690002 133.289993 40890000 7788 1981-01-14 133.289993 135.250000 132.649994 133.470001 41390000 7789 1981-01-15 133.470001 135.149994 132.440002 134.220001 39640000 7790 1981-01-16 134.220001 135.910004 133.350006 134.770004 43260000 7791 1981-01-19 134.770004 135.860001 133.509995 134.369995 36470000 7792 1981-01-20 134.369995 135.300003 131.259995 131.649994 41750000 7793 1981-01-21 131.649994 132.479996 129.929993 131.360001 39190000 7794 1981-01-22 131.360001 132.080002 129.229996 130.259995 39880000 7795 1981-01-23 130.259995 131.339996 129.000000 130.229996 37220000 7796 1981-01-26 130.229996 131.179993 128.570007 129.839996 35380000 7797 1981-01-27 129.839996 131.949997 129.320007 131.119995 42260000 7798 1981-01-28 131.119995 132.410004 129.820007 130.339996 36690000 7799 1981-01-29 130.339996 131.779999 128.970001 130.240005 38170000 7800 1981-01-30 130.240005 131.649994 128.610001 129.550003 41160000 7801 1981-02-02 129.479996 129.479996 125.820000 126.910004 44070000 7802 1981-02-03 126.910004 128.919998 125.889999 128.460007 45950000 7803 1981-02-04 128.460007 129.710007 127.290001 128.589996 45520000 7804 1981-02-05 128.589996 130.490005 127.989998 129.630005 45320000 7805 1981-02-06 129.630005 131.809998 129.029999 130.600006 45820000 7806 1981-02-09 130.600006 131.389999 128.610001 129.270004 38330000 7807 1981-02-10 129.270004 130.190002 128.050003 129.240005 40820000 7808 1981-02-11 129.240005 129.919998 127.599998 128.240005 37770000 7809 1981-02-12 128.240005 128.949997 126.779999 127.480003 34700000 7810 1981-02-13 127.480003 128.339996 126.040001 126.980003 33360000 7811 1981-02-17 126.980003 128.750000 126.430000 127.809998 37940000 7812 1981-02-18 127.809998 129.250000 127.089996 128.479996 40410000 7813 1981-02-19 128.479996 129.070007 125.980003 126.610001 41630000 7814 1981-02-20 126.610001 127.650002 124.660004 126.580002 41900000 7815 1981-02-23 126.580002 128.279999 125.690002 127.349998 39590000 7816 1981-02-24 127.349998 128.759995 126.489998 127.389999 43960000 7817 1981-02-25 127.389999 129.210007 125.769997 128.520004 45710000 7818 1981-02-26 128.520004 130.929993 128.020004 130.100006 60300000 7819 1981-02-27 130.100006 132.020004 129.350006 131.270004 53210000 7820 1981-03-02 131.270004 132.960007 130.149994 132.009995 47710000 7821 1981-03-03 132.009995 132.720001 129.660004 130.559998 48730000 7822 1981-03-04 130.559998 132.070007 129.570007 130.860001 47260000 7823 1981-03-05 130.860001 131.820007 129.250000 129.929993 45380000 7824 1981-03-06 129.929993 131.179993 128.559998 129.850006 43940000 7825 1981-03-09 129.850006 131.940002 129.389999 131.119995 46180000 7826 1981-03-10 131.119995 132.639999 129.720001 130.460007 56610000 7827 1981-03-11 130.460007 131.199997 128.720001 129.949997 47390000 7828 1981-03-12 129.949997 133.559998 129.759995 133.190002 54640000 7829 1981-03-13 133.190002 135.529999 132.389999 133.110001 68290000 7830 1981-03-16 133.110001 135.350006 132.100006 134.679993 49940000 7831 1981-03-17 134.679993 136.089996 132.800003 133.919998 65920000 7832 1981-03-18 133.919998 135.660004 132.800003 134.220001 55740000 7833 1981-03-19 134.220001 135.369995 132.369995 133.460007 62440000 7834 1981-03-20 133.460007 135.289993 132.500000 134.080002 61980000 7835 1981-03-23 134.080002 136.500000 133.410004 135.690002 57880000 7836 1981-03-24 135.690002 137.399994 134.100006 134.669998 66400000 7837 1981-03-25 134.669998 137.320007 133.919998 137.110001 56320000 7838 1981-03-26 137.110001 138.380005 135.289993 136.270004 60370000 7839 1981-03-27 136.270004 136.889999 133.910004 134.649994 46930000 7840 1981-03-30 134.649994 135.869995 133.509995 134.279999 33500000 7841 1981-03-31 134.679993 137.149994 134.679993 136.000000 50980000 7842 1981-04-01 136.000000 137.559998 135.039993 136.570007 54880000 7843 1981-04-02 136.570007 137.720001 135.160004 136.320007 52570000 7844 1981-04-03 136.320007 137.039993 134.669998 135.490005 48680000 7845 1981-04-06 135.490005 135.610001 132.910004 133.929993 43190000 7846 1981-04-07 133.929993 135.270004 132.960007 133.910004 44540000 7847 1981-04-08 133.910004 135.339996 133.259995 134.309998 48000000 7848 1981-04-09 134.309998 135.800003 132.589996 134.669998 59520000 7849 1981-04-10 134.669998 136.229996 133.179993 134.509995 58130000 7850 1981-04-13 134.509995 134.910004 132.240005 133.149994 49860000 7851 1981-04-14 133.149994 134.029999 131.580002 132.679993 48350000 7852 1981-04-15 132.679993 134.789993 132.199997 134.169998 56040000 7853 1981-04-16 134.169998 135.820007 133.429993 134.699997 52950000 7854 1981-04-20 134.699997 136.250000 133.190002 135.449997 51020000 7855 1981-04-21 135.449997 136.380005 133.490005 134.229996 60280000 7856 1981-04-22 134.229996 135.539993 132.720001 134.139999 60660000 7857 1981-04-23 134.139999 135.899994 132.899994 133.940002 64200000 7858 1981-04-24 133.940002 136.000000 132.880005 135.139999 60000000 7859 1981-04-27 135.139999 136.559998 134.130005 135.479996 51080000 7860 1981-04-28 135.479996 136.089996 133.100006 134.330002 58210000 7861 1981-04-29 134.330002 134.690002 131.820007 133.050003 53340000 7862 1981-04-30 133.050003 134.440002 131.850006 132.809998 47970000 7863 1981-05-01 132.809998 134.169998 131.429993 132.720001 48360000 7864 1981-05-04 131.779999 131.779999 129.610001 130.669998 40430000 7865 1981-05-05 130.669998 131.330002 128.929993 130.320007 49000000 7866 1981-05-06 130.320007 132.380005 130.089996 130.779999 47100000 7867 1981-05-07 130.779999 132.410004 130.210007 131.669998 42590000 7868 1981-05-08 131.669998 132.690002 130.839996 131.660004 41860000 7869 1981-05-11 131.660004 132.229996 129.110001 129.710007 37640000 7870 1981-05-12 129.710007 131.169998 128.779999 130.720001 40440000 7871 1981-05-13 130.720001 131.960007 129.529999 130.550003 42600000 7872 1981-05-14 130.550003 132.149994 129.910004 131.279999 42750000 7873 1981-05-15 131.279999 133.210007 130.750000 132.169998 45460000 7874 1981-05-18 132.169998 133.649994 131.490005 132.539993 42510000 7875 1981-05-19 132.539993 133.220001 130.779999 132.089996 42220000 7876 1981-05-20 132.089996 133.029999 130.589996 132.000000 42370000 7877 1981-05-21 132.000000 133.029999 130.699997 131.750000 46820000 7878 1981-05-22 131.750000 132.649994 130.419998 131.330002 40710000 7879 1981-05-26 131.330002 133.300003 130.639999 132.770004 42760000 7880 1981-05-27 132.770004 134.649994 131.850006 133.770004 58730000 7881 1981-05-28 133.770004 134.919998 132.000000 133.449997 59500000 7882 1981-05-29 133.449997 134.360001 131.520004 132.589996 51580000 7883 1981-06-01 132.589996 134.619995 131.490005 132.410004 62170000 7884 1981-06-02 132.410004 132.960007 129.839996 130.619995 53930000 7885 1981-06-03 130.619995 131.369995 128.770004 130.710007 54700000 7886 1981-06-04 130.710007 132.210007 129.720001 130.960007 48940000 7887 1981-06-05 130.960007 132.979996 130.169998 132.220001 47180000 7888 1981-06-08 132.220001 133.679993 131.289993 132.240005 41580000 7889 1981-06-09 132.240005 133.300003 130.940002 131.970001 44600000 7890 1981-06-10 131.970001 133.490005 131.039993 132.320007 53200000 7891 1981-06-11 132.320007 134.309998 131.580002 133.750000 59530000 7892 1981-06-12 133.750000 135.089996 132.399994 133.490005 60790000 7893 1981-06-15 133.490005 135.669998 132.779999 133.610001 63350000 7894 1981-06-16 133.610001 134.000000 131.289993 132.149994 57780000 7895 1981-06-17 132.149994 133.979996 130.809998 133.320007 55470000 7896 1981-06-18 133.320007 133.979996 130.940002 131.639999 48400000 7897 1981-06-19 131.639999 133.270004 130.490005 132.270004 46430000 7898 1981-06-22 132.270004 133.539993 131.100006 131.949997 41790000 7899 1981-06-23 131.949997 133.979996 131.160004 133.350006 51840000 7900 1981-06-24 133.350006 133.899994 131.649994 132.660004 46650000 7901 1981-06-25 132.660004 134.300003 131.779999 132.809998 43920000 7902 1981-06-26 132.809998 133.750000 131.710007 132.559998 39240000 7903 1981-06-29 132.559998 133.500000 131.199997 131.889999 37930000 7904 1981-06-30 131.889999 132.669998 130.309998 131.210007 41550000 7905 1981-07-01 131.210007 131.690002 129.039993 129.770004 49080000 7906 1981-07-02 129.770004 130.479996 127.839996 128.639999 45100000 7907 1981-07-06 128.639999 128.990005 126.440002 127.370003 44590000 7908 1981-07-07 127.370003 129.600006 126.389999 128.240005 53560000 7909 1981-07-08 128.240005 129.570007 126.949997 128.320007 46000000 7910 1981-07-09 128.320007 130.080002 127.570000 129.300003 45510000 7911 1981-07-10 129.300003 130.429993 128.380005 129.369995 39950000 7912 1981-07-13 129.369995 130.820007 128.789993 129.639999 38100000 7913 1981-07-14 129.639999 130.779999 128.139999 129.649994 45230000 7914 1981-07-15 129.649994 131.589996 128.889999 130.229996 48950000 7915 1981-07-16 130.229996 131.410004 129.300003 130.339996 39010000 7916 1981-07-17 130.339996 131.600006 129.490005 130.759995 42780000 7917 1981-07-20 130.600006 130.600006 127.980003 128.720001 40240000 7918 1981-07-21 128.720001 129.600006 127.080002 128.339996 47280000 7919 1981-07-22 128.339996 129.720001 126.699997 127.129997 47500000 7920 1981-07-23 127.129997 128.259995 125.959999 127.400002 41790000 7921 1981-07-24 127.400002 129.309998 127.110001 128.460007 38880000 7922 1981-07-27 128.460007 130.610001 128.429993 129.899994 39610000 7923 1981-07-28 129.899994 130.440002 128.279999 129.139999 38160000 7924 1981-07-29 129.139999 130.089996 128.369995 129.160004 37610000 7925 1981-07-30 129.160004 130.679993 128.559998 130.009995 41560000 7926 1981-07-31 130.009995 131.779999 129.600006 130.919998 43480000 7927 1981-08-03 130.919998 131.740005 129.419998 130.479996 39650000 7928 1981-08-04 130.479996 131.660004 129.429993 131.179993 39460000 7929 1981-08-05 131.179993 133.389999 130.759995 132.669998 54290000 7930 1981-08-06 132.669998 134.039993 131.740005 132.639999 52070000 7931 1981-08-07 132.639999 133.039993 130.960007 131.750000 38370000 7932 1981-08-10 131.750000 133.320007 130.830002 132.539993 38370000 7933 1981-08-11 132.539993 134.630005 132.089996 133.850006 52600000 7934 1981-08-12 133.850006 135.179993 132.729996 133.399994 53650000 7935 1981-08-13 133.399994 134.580002 132.529999 133.509995 42460000 7936 1981-08-14 133.509995 134.330002 131.910004 132.490005 42580000 7937 1981-08-17 132.490005 133.020004 130.750000 131.220001 40840000 7938 1981-08-18 131.220001 131.729996 129.100006 130.110001 47270000 7939 1981-08-19 130.110001 131.199997 128.990005 130.490005 39390000 7940 1981-08-20 130.490005 131.740005 129.839996 130.690002 38270000 7941 1981-08-21 130.690002 131.059998 128.699997 129.229996 37670000 7942 1981-08-24 128.589996 128.589996 125.019997 125.500000 46750000 7943 1981-08-25 125.500000 125.769997 123.000000 125.129997 54600000 7944 1981-08-26 125.129997 126.169998 123.989998 124.959999 39980000 7945 1981-08-27 124.959999 125.309998 122.900002 123.510002 43900000 7946 1981-08-28 123.510002 125.089996 122.849998 124.080002 38020000 7947 1981-08-31 124.080002 125.580002 122.290001 122.790001 40360000 7948 1981-09-01 122.790001 123.919998 121.589996 123.019997 45110000 7949 1981-09-02 123.019997 124.580002 122.540001 123.489998 37570000 7950 1981-09-03 123.489998 124.160004 120.820000 121.239998 41730000 7951 1981-09-04 121.239998 121.540001 119.239998 120.070000 42760000 7952 1981-09-08 120.070000 120.120003 116.849998 117.980003 47340000 7953 1981-09-09 117.980003 119.489998 116.870003 118.400002 43910000 7954 1981-09-10 118.400002 122.180000 118.330002 120.139999 47430000 7955 1981-09-11 120.139999 122.129997 119.290001 121.610001 42170000 7956 1981-09-14 121.610001 122.000000 119.669998 120.660004 34040000 7957 1981-09-15 120.660004 121.769997 119.269997 119.769997 38580000 7958 1981-09-16 119.769997 120.000000 117.889999 118.870003 43660000 7959 1981-09-17 118.870003 119.870003 116.629997 117.150002 48300000 7960 1981-09-18 117.150002 117.690002 115.180000 116.260002 47350000 7961 1981-09-21 116.260002 118.070000 115.040001 117.239998 44570000 7962 1981-09-22 117.239998 118.190002 115.930000 116.680000 46830000 7963 1981-09-23 116.680000 116.680000 113.599998 115.650002 52700000 7964 1981-09-24 115.650002 117.470001 114.320000 115.010002 48880000 7965 1981-09-25 114.690002 114.690002 111.639999 112.769997 54390000 7966 1981-09-28 112.769997 115.830002 110.190002 115.529999 61320000 7967 1981-09-29 115.529999 117.750000 114.750000 115.940002 49800000 7968 1981-09-30 115.940002 117.050003 114.599998 116.180000 40700000 7969 1981-10-01 116.180000 117.660004 115.000000 117.080002 41600000 7970 1981-10-02 117.080002 120.160004 117.070000 119.360001 54540000 7971 1981-10-05 119.360001 121.540001 118.610001 119.510002 51290000 7972 1981-10-06 119.510002 121.389999 118.080002 119.389999 45460000 7973 1981-10-07 119.389999 121.870003 119.089996 121.309998 50030000 7974 1981-10-08 121.309998 123.080002 120.230003 122.309998 47090000 7975 1981-10-09 122.309998 123.279999 120.629997 121.449997 50060000 7976 1981-10-12 121.449997 122.370003 120.169998 121.209999 30030000 7977 1981-10-13 121.209999 122.370003 119.959999 120.779999 43360000 7978 1981-10-14 120.779999 120.970001 118.379997 118.800003 40260000 7979 1981-10-15 118.800003 120.580002 118.010002 119.709999 42830000 7980 1981-10-16 119.709999 120.459999 118.379997 119.190002 37800000 7981 1981-10-19 119.190002 119.849998 117.580002 118.980003 41590000 7982 1981-10-20 118.980003 121.290001 118.779999 120.279999 51530000 7983 1981-10-21 120.279999 121.940002 119.349998 120.099998 48490000 7984 1981-10-22 120.099998 120.779999 118.480003 119.639999 40630000 7985 1981-10-23 119.639999 119.919998 117.779999 118.599998 41990000 7986 1981-10-26 118.599998 119.000000 116.809998 118.160004 38210000 7987 1981-10-27 118.160004 120.430000 117.800003 119.290001 53030000 7988 1981-10-28 119.290001 120.959999 118.389999 119.449997 48100000 7989 1981-10-29 119.449997 120.370003 118.139999 119.059998 40070000 7990 1981-10-30 119.059998 122.529999 118.430000 121.889999 59570000 7991 1981-11-02 122.349998 125.139999 122.349998 124.199997 65100000 7992 1981-11-03 124.199997 125.519997 123.139999 124.800003 54620000 7993 1981-11-04 124.800003 126.000000 123.639999 124.739998 53450000 7994 1981-11-05 124.739998 125.800003 122.980003 123.540001 50860000 7995 1981-11-06 123.540001 124.029999 121.849998 122.669998 43270000 7996 1981-11-09 122.669998 124.129997 121.589996 123.290001 48310000 7997 1981-11-10 123.290001 124.690002 122.010002 122.699997 53940000 7998 1981-11-11 122.699997 123.820000 121.510002 122.919998 41920000 7999 1981-11-12 122.919998 124.709999 122.190002 123.190002 55720000 8000 1981-11-13 123.190002 123.610001 121.059998 121.669998 45550000 8001 1981-11-16 121.639999 121.639999 119.129997 120.239998 43740000 8002 1981-11-17 120.239998 121.779999 119.500000 121.150002 43190000 8003 1981-11-18 121.150002 121.660004 119.610001 120.260002 49980000 8004 1981-11-19 120.260002 121.669998 119.419998 120.709999 48890000 8005 1981-11-20 120.709999 122.589996 120.129997 121.709999 52010000 8006 1981-11-23 121.709999 123.089996 120.760002 121.599998 45250000 8007 1981-11-24 121.599998 124.040001 121.220001 123.510002 53200000 8008 1981-11-25 123.510002 125.290001 123.070000 124.050003 58570000 8009 1981-11-27 124.050003 125.709999 123.629997 125.089996 32770000 8010 1981-11-30 125.089996 126.970001 124.180000 126.349998 47580000 8011 1981-12-01 126.349998 127.300003 124.839996 126.099998 53980000 8012 1981-12-02 126.099998 126.449997 124.180000 124.690002 44510000 8013 1981-12-03 124.690002 125.839996 123.629997 125.120003 43770000 8014 1981-12-04 125.120003 127.320000 125.120003 126.260002 55040000 8015 1981-12-07 126.260002 126.910004 124.669998 125.190002 45720000 8016 1981-12-08 125.190002 125.750000 123.519997 124.820000 45140000 8017 1981-12-09 124.820000 126.080002 124.089996 125.480003 44810000 8018 1981-12-10 125.480003 126.540001 124.599998 125.709999 47020000 8019 1981-12-11 125.709999 126.260002 124.320000 124.930000 45850000 8020 1981-12-14 124.370003 124.370003 122.169998 122.779999 44740000 8021 1981-12-15 122.779999 123.779999 121.830002 122.989998 44130000 8022 1981-12-16 122.989998 123.660004 121.730003 122.419998 42770000 8023 1981-12-17 122.419998 123.790001 121.820000 123.120003 47230000 8024 1981-12-18 123.120003 124.870003 122.559998 124.000000 50940000 8025 1981-12-21 124.000000 124.709999 122.669998 123.339996 41290000 8026 1981-12-22 123.339996 124.169998 122.190002 122.879997 48320000 8027 1981-12-23 122.879997 123.589996 121.580002 122.309998 42910000 8028 1981-12-24 122.309998 123.059998 121.570000 122.540001 23940000 8029 1981-12-28 122.540001 123.360001 121.730003 122.269997 28320000 8030 1981-12-29 122.269997 122.900002 121.120003 121.669998 35300000 8031 1981-12-30 121.669998 123.110001 121.040001 122.300003 42960000 8032 1981-12-31 122.300003 123.419998 121.570000 122.550003 40780000 8033 1982-01-04 122.550003 123.720001 121.480003 122.739998 36760000 8034 1982-01-05 122.610001 122.610001 119.570000 120.050003 47510000 8035 1982-01-06 120.050003 120.449997 117.989998 119.180000 51510000 8036 1982-01-07 119.180000 119.879997 117.699997 118.930000 43410000 8037 1982-01-08 118.930000 120.589996 118.550003 119.550003 42050000 8038 1982-01-11 119.550003 120.339996 116.470001 116.779999 51900000 8039 1982-01-12 116.779999 117.489998 115.180000 116.300003 49800000 8040 1982-01-13 116.300003 117.459999 114.239998 114.879997 49130000 8041 1982-01-14 114.879997 116.300003 114.070000 115.540001 42940000 8042 1982-01-15 115.540001 117.139999 115.099998 116.330002 43310000 8043 1982-01-18 116.330002 117.690002 114.849998 117.220001 44920000 8044 1982-01-19 117.220001 118.150002 115.519997 115.970001 45070000 8045 1982-01-20 115.970001 116.639999 114.290001 115.269997 48860000 8046 1982-01-21 115.269997 116.919998 114.599998 115.750000 48610000 8047 1982-01-22 115.750000 116.529999 114.580002 115.379997 44370000 8048 1982-01-25 115.379997 115.930000 113.629997 115.410004 43170000 8049 1982-01-26 115.410004 116.599998 114.489998 115.190002 44870000 8050 1982-01-27 115.190002 116.599998 114.379997 115.739998 50060000 8051 1982-01-28 116.099998 119.349998 116.099998 118.919998 66690000 8052 1982-01-29 118.919998 121.379997 118.639999 120.400002 73400000 8053 1982-02-01 119.809998 119.809998 117.139999 117.779999 47720000 8054 1982-02-02 117.779999 119.150002 116.910004 118.010002 45020000 8055 1982-02-03 118.010002 118.669998 116.040001 116.480003 49560000 8056 1982-02-04 116.480003 117.489998 114.879997 116.419998 53300000 8057 1982-02-05 116.419998 118.260002 115.739998 117.260002 53350000 8058 1982-02-08 117.040001 117.040001 114.199997 114.629997 48500000 8059 1982-02-09 114.629997 115.150002 112.820000 113.680000 54420000 8060 1982-02-10 113.680000 115.620003 113.449997 114.660004 46620000 8061 1982-02-11 114.660004 115.589996 113.410004 114.430000 46730000 8062 1982-02-12 114.430000 115.389999 113.699997 114.379997 37070000 8063 1982-02-16 114.379997 114.629997 112.059998 114.059998 48880000 8064 1982-02-17 114.059998 115.089996 112.970001 113.690002 47660000 8065 1982-02-18 113.690002 115.040001 112.970001 113.820000 60810000 8066 1982-02-19 113.820000 114.580002 112.330002 113.220001 51340000 8067 1982-02-22 113.220001 114.900002 111.199997 111.589996 58310000 8068 1982-02-23 111.589996 112.459999 110.029999 111.510002 60100000 8069 1982-02-24 111.510002 113.879997 110.709999 113.470001 64800000 8070 1982-02-25 113.470001 114.860001 112.440002 113.209999 54160000 8071 1982-02-26 113.209999 114.010002 112.040001 113.110001 43840000 8072 1982-03-01 113.110001 114.320000 111.860001 113.309998 53010000 8073 1982-03-02 113.309998 114.800003 112.029999 112.680000 63800000 8074 1982-03-03 112.510002 112.510002 109.980003 110.919998 70230000 8075 1982-03-04 110.919998 111.779999 108.769997 109.879997 74340000 8076 1982-03-05 109.879997 110.900002 108.309998 109.339996 67440000 8077 1982-03-08 109.339996 111.059998 107.029999 107.339996 67330000 8078 1982-03-09 107.339996 109.879997 106.169998 108.830002 76060000 8079 1982-03-10 108.830002 110.980003 108.089996 109.410004 59440000 8080 1982-03-11 109.410004 110.870003 108.379997 109.360001 52960000 8081 1982-03-12 109.360001 109.720001 104.459999 108.610001 49600000 8082 1982-03-15 108.610001 109.989998 107.470001 109.449997 43370000 8083 1982-03-16 109.449997 110.919998 108.570000 109.279999 48900000 8084 1982-03-17 109.279999 110.099998 108.110001 109.080002 48900000 8085 1982-03-18 109.080002 111.019997 108.849998 110.300003 54270000 8086 1982-03-19 110.300003 111.589996 109.639999 110.610001 46250000 8087 1982-03-22 110.709999 113.349998 110.709999 112.769997 57610000 8088 1982-03-23 112.769997 114.510002 112.290001 113.550003 67130000 8089 1982-03-24 113.550003 114.309998 112.230003 112.970001 49380000 8090 1982-03-25 112.970001 114.260002 112.019997 113.209999 51970000 8091 1982-03-26 113.209999 113.430000 111.260002 111.940002 42400000 8092 1982-03-29 111.940002 112.820000 110.900002 112.300003 37100000 8093 1982-03-30 112.300003 113.089996 111.300003 112.269997 43900000 8094 1982-03-31 112.269997 113.169998 111.320000 111.959999 43300000 8095 1982-04-01 111.959999 114.220001 111.480003 113.790001 57100000 8096 1982-04-02 113.790001 115.790001 113.650002 115.120003 59800000 8097 1982-04-05 115.120003 115.900002 113.940002 114.730003 46900000 8098 1982-04-06 114.730003 115.919998 113.699997 115.360001 43200000 8099 1982-04-07 115.360001 116.449997 114.580002 115.459999 53130000 8100 1982-04-08 115.459999 116.940002 114.940002 116.220001 60190000 8101 1982-04-12 116.220001 117.019997 115.160004 116.000000 46520000 8102 1982-04-13 116.000000 117.120003 115.160004 115.989998 48660000 8103 1982-04-14 115.989998 116.690002 114.800003 115.830002 45150000 8104 1982-04-15 115.830002 116.860001 115.019997 116.349998 45700000 8105 1982-04-16 116.349998 117.699997 115.680000 116.809998 55890000 8106 1982-04-19 116.809998 118.160004 115.830002 116.699997 58470000 8107 1982-04-20 115.800003 117.139999 114.830002 115.440002 54610000 8108 1982-04-21 115.480003 115.870003 115.300003 115.720001 57820000 8109 1982-04-22 115.720001 117.250000 115.720001 117.190002 64470000 8110 1982-04-23 118.019997 118.639999 117.190002 118.639999 71840000 8111 1982-04-26 118.940002 119.330002 118.250000 119.260002 60500000 8112 1982-04-27 119.070000 119.260002 117.730003 118.000000 56480000 8113 1982-04-28 117.830002 118.050003 116.940002 117.260002 50530000 8114 1982-04-29 116.400002 117.239998 116.110001 116.139999 51330000 8115 1982-04-30 116.209999 116.779999 116.070000 116.440002 48200000 8116 1982-05-03 115.959999 116.820000 115.910004 116.820000 46490000 8117 1982-05-04 117.410004 117.639999 116.849998 117.459999 58720000 8118 1982-05-05 117.849998 118.050003 117.309998 117.669998 58860000 8119 1982-05-06 118.820000 118.830002 117.680000 118.680000 67540000 8120 1982-05-07 119.080002 119.889999 118.709999 119.470001 67130000 8121 1982-05-10 119.080002 119.489998 118.370003 118.379997 46300000 8122 1982-05-11 118.540001 119.589996 118.320000 119.419998 54680000 8123 1982-05-12 119.889999 119.919998 118.760002 119.169998 59210000 8124 1982-05-13 119.080002 119.199997 118.129997 118.220001 58230000 8125 1982-05-14 118.199997 118.400002 118.010002 118.010002 49900000 8126 1982-05-17 117.620003 118.019997 116.660004 116.709999 45600000 8127 1982-05-18 116.349998 116.699997 115.709999 115.839996 48970000 8128 1982-05-19 115.610001 115.959999 114.820000 114.889999 48840000 8129 1982-05-20 114.849998 115.070000 114.370003 114.589996 48330000 8130 1982-05-21 115.029999 115.129997 114.599998 114.889999 45260000 8131 1982-05-24 114.459999 114.860001 114.239998 114.790001 38510000 8132 1982-05-25 115.500000 115.510002 114.400002 114.400002 44010000 8133 1982-05-26 113.680000 114.400002 112.879997 113.110001 51250000 8134 1982-05-27 113.110001 113.120003 112.580002 112.660004 44730000 8135 1982-05-28 112.790001 112.800003 111.660004 111.879997 43900000 8136 1982-06-01 111.970001 112.070000 111.660004 111.680000 41650000 8137 1982-06-02 111.739998 112.190002 111.550003 112.040001 49220000 8138 1982-06-03 112.040001 112.480003 111.449997 111.860001 48450000 8139 1982-06-04 111.660004 111.849998 110.019997 110.089996 44110000 8140 1982-06-07 109.589996 110.589996 109.419998 110.120003 44630000 8141 1982-06-08 110.330002 110.330002 109.599998 109.629997 46820000 8142 1982-06-09 109.459999 109.629997 108.529999 108.989998 55770000 8143 1982-06-10 109.349998 109.699997 108.959999 109.610001 50950000 8144 1982-06-11 111.110001 111.480003 109.650002 111.239998 68610000 8145 1982-06-14 110.500000 111.220001 109.900002 109.959999 40100000 8146 1982-06-15 109.629997 109.959999 108.980003 109.690002 44970000 8147 1982-06-16 110.099998 110.129997 108.820000 108.870003 56280000 8148 1982-06-17 108.010002 108.849998 107.480003 107.599998 49230000 8149 1982-06-18 107.599998 107.599998 107.070000 107.279999 53800000 8150 1982-06-21 107.279999 107.879997 107.010002 107.199997 50370000 8151 1982-06-22 107.250000 108.300003 107.169998 108.300003 55290000 8152 1982-06-23 108.589996 110.139999 108.089996 110.139999 62710000 8153 1982-06-24 110.250000 110.919998 109.790001 109.830002 55860000 8154 1982-06-25 109.559998 109.830002 109.089996 109.139999 38740000 8155 1982-06-28 109.300003 110.449997 109.169998 110.260002 40700000 8156 1982-06-29 110.260002 110.570000 109.680000 110.209999 46990000 8157 1982-06-30 110.949997 111.000000 109.500000 109.610001 65280000 8158 1982-07-01 109.519997 109.629997 108.620003 108.709999 47900000 8159 1982-07-02 108.099998 108.709999 107.599998 107.650002 43760000 8160 1982-07-06 107.269997 107.669998 106.739998 107.290001 44350000 8161 1982-07-07 107.080002 107.610001 106.989998 107.220001 46920000 8162 1982-07-08 106.849998 107.529999 105.570000 107.529999 63270000 8163 1982-07-09 108.230003 108.970001 107.559998 108.830002 65870000 8164 1982-07-12 109.480003 109.620003 108.889999 109.570000 74690000 8165 1982-07-13 109.190002 110.070000 109.190002 109.449997 66170000 8166 1982-07-14 109.680000 110.440002 109.080002 110.440002 58160000 8167 1982-07-15 110.830002 110.949997 110.269997 110.470001 61090000 8168 1982-07-16 110.160004 111.480003 110.160004 111.070000 58740000 8169 1982-07-19 111.750000 111.779999 110.660004 110.730003 53030000 8170 1982-07-20 111.110001 111.559998 110.349998 111.540001 61060000 8171 1982-07-21 112.150002 112.389999 111.379997 111.419998 66770000 8172 1982-07-22 110.949997 112.019997 110.940002 111.480003 53870000 8173 1982-07-23 111.459999 111.580002 111.050003 111.169998 47280000 8174 1982-07-26 110.660004 111.160004 110.290001 110.360001 37740000 8175 1982-07-27 110.260002 110.349998 109.360001 109.430000 45740000 8176 1982-07-28 109.419998 109.419998 107.529999 107.739998 53830000 8177 1982-07-29 107.419998 107.919998 106.620003 107.720001 55680000 8178 1982-07-30 107.349998 107.949997 107.010002 107.089996 39270000 8179 1982-08-02 107.709999 109.089996 107.110001 108.980003 53460000 8180 1982-08-03 108.980003 109.430000 107.809998 107.830002 60480000 8181 1982-08-04 107.830002 107.830002 106.110001 106.139999 53440000 8182 1982-08-05 106.099998 106.099998 104.760002 105.160004 54700000 8183 1982-08-06 105.160004 105.160004 103.669998 103.709999 48660000 8184 1982-08-09 103.690002 103.690002 102.199997 103.080002 54560000 8185 1982-08-10 103.110001 103.839996 102.820000 102.839996 52680000 8186 1982-08-11 102.830002 103.010002 102.480003 102.599998 49040000 8187 1982-08-12 102.599998 103.220001 102.389999 102.419998 50080000 8188 1982-08-13 102.419998 103.849998 102.400002 103.849998 44720000 8189 1982-08-16 103.860001 105.519997 103.860001 104.089996 55420000 8190 1982-08-17 105.400002 109.040001 104.089996 109.040001 92860000 8191 1982-08-18 109.040001 111.580002 108.459999 108.540001 132690000 8192 1982-08-19 108.529999 109.860001 108.339996 109.160004 78270000 8193 1982-08-20 109.190002 113.019997 109.190002 113.019997 95890000 8194 1982-08-23 113.019997 116.110001 112.650002 116.110001 110310000 8195 1982-08-24 116.110001 116.389999 115.080002 115.349998 121650000 8196 1982-08-25 115.349998 118.120003 115.110001 117.580002 106200000 8197 1982-08-26 117.570000 120.260002 117.570000 118.550003 137330000 8198 1982-08-27 117.379997 118.559998 116.629997 117.110001 74410000 8199 1982-08-30 117.050003 117.660004 115.790001 117.660004 59560000 8200 1982-08-31 117.650002 119.599998 117.650002 119.510002 86360000 8201 1982-09-01 119.519997 120.050003 117.980003 118.250000 82830000 8202 1982-09-02 118.239998 120.320000 117.839996 120.290001 74740000 8203 1982-09-03 120.309998 123.639999 120.309998 122.680000 130910000 8204 1982-09-07 122.680000 122.680000 121.190002 121.370003 68960000 8205 1982-09-08 121.330002 123.110001 121.190002 122.199997 77960000 8206 1982-09-09 122.190002 123.220001 121.900002 121.970001 73090000 8207 1982-09-10 121.970001 121.980003 120.269997 120.970001 71080000 8208 1982-09-13 120.940002 122.239998 120.250000 122.239998 59520000 8209 1982-09-14 122.269997 123.690002 122.269997 123.099998 83070000 8210 1982-09-15 123.089996 124.809998 122.720001 124.290001 69680000 8211 1982-09-16 124.279999 124.879997 123.650002 123.769997 78900000 8212 1982-09-17 123.760002 123.760002 122.339996 122.550003 63950000 8213 1982-09-20 122.540001 122.540001 121.480003 122.510002 58520000 8214 1982-09-21 122.510002 124.910004 122.510002 124.879997 82920000 8215 1982-09-22 124.900002 126.430000 123.989998 123.989998 113150000 8216 1982-09-23 123.989998 124.190002 122.959999 123.809998 68260000 8217 1982-09-24 123.790001 123.800003 123.110001 123.320000 54600000 8218 1982-09-27 123.320000 123.620003 122.750000 123.620003 44840000 8219 1982-09-28 123.620003 124.160004 123.209999 123.239998 65900000 8220 1982-09-29 123.239998 123.239998 121.279999 121.629997 62550000 8221 1982-09-30 121.620003 121.620003 120.139999 120.419998 62610000 8222 1982-10-01 120.400002 121.970001 120.150002 121.970001 65000000 8223 1982-10-04 121.970001 121.970001 120.559998 121.510002 55650000 8224 1982-10-05 121.599998 122.730003 121.599998 121.980003 69770000 8225 1982-10-06 122.000000 125.970001 122.000000 125.970001 93570000 8226 1982-10-07 125.989998 128.960007 125.989998 128.800003 147070000 8227 1982-10-08 128.789993 131.110001 128.789993 131.050003 122250000 8228 1982-10-11 131.059998 135.529999 131.059998 134.470001 138530000 8229 1982-10-12 134.479996 135.850006 133.589996 134.440002 126310000 8230 1982-10-13 134.419998 137.970001 134.139999 136.710007 139800000 8231 1982-10-14 136.710007 136.889999 134.550003 134.570007 107530000 8232 1982-10-15 134.550003 134.610001 133.279999 133.570007 80290000 8233 1982-10-18 133.589996 136.729996 133.589996 136.729996 83790000 8234 1982-10-19 136.729996 137.960007 135.720001 136.580002 100850000 8235 1982-10-20 136.580002 139.229996 136.369995 139.229996 98680000 8236 1982-10-21 139.229996 140.270004 137.630005 139.059998 122460000 8237 1982-10-22 139.059998 140.399994 138.750000 138.830002 101120000 8238 1982-10-25 138.809998 138.809998 133.320007 133.320007 83720000 8239 1982-10-26 133.289993 134.479996 131.500000 134.479996 102080000 8240 1982-10-27 134.479996 135.919998 134.479996 135.289993 81670000 8241 1982-10-28 135.279999 135.419998 133.589996 133.589996 73590000 8242 1982-10-29 133.539993 134.020004 132.639999 133.720001 74830000 8243 1982-11-01 133.720001 136.029999 133.220001 135.470001 73530000 8244 1982-11-02 135.479996 138.509995 135.479996 137.490005 104770000 8245 1982-11-03 137.529999 142.880005 137.529999 142.869995 137010000 8246 1982-11-04 142.850006 143.990005 141.649994 141.850006 149350000 8247 1982-11-05 141.850006 142.429993 141.320007 142.160004 96550000 8248 1982-11-08 142.119995 142.119995 139.979996 140.440002 75240000 8249 1982-11-09 140.479996 143.160004 140.460007 143.020004 111220000 8250 1982-11-10 143.039993 144.360001 140.800003 141.160004 113240000 8251 1982-11-11 141.149994 141.750000 139.880005 141.750000 78410000 8252 1982-11-12 141.750000 141.850006 139.529999 139.529999 95080000 8253 1982-11-15 139.539993 139.539993 137.000000 137.029999 78900000 8254 1982-11-16 136.970001 136.970001 134.050003 135.419998 102910000 8255 1982-11-17 135.470001 137.929993 135.470001 137.929993 84440000 8256 1982-11-18 137.929993 138.779999 137.470001 138.339996 77620000 8257 1982-11-19 138.350006 138.929993 137.000000 137.020004 70310000 8258 1982-11-22 137.029999 137.100006 134.210007 134.220001 74960000 8259 1982-11-23 134.210007 134.279999 132.889999 132.929993 72920000 8260 1982-11-24 132.919998 133.880005 132.919998 133.880005 67220000 8261 1982-11-26 133.889999 134.880005 133.889999 134.880005 38810000 8262 1982-11-29 134.889999 135.289993 133.690002 134.199997 61080000 8263 1982-11-30 134.199997 138.529999 134.190002 138.529999 93470000 8264 1982-12-01 138.559998 140.369995 138.350006 138.720001 107850000 8265 1982-12-02 138.720001 139.630005 138.660004 138.820007 77600000 8266 1982-12-03 138.869995 139.589996 138.589996 138.690002 71540000 8267 1982-12-06 138.699997 141.770004 138.009995 141.770004 83880000 8268 1982-12-07 141.789993 143.679993 141.789993 142.720001 111620000 8269 1982-12-08 142.710007 143.580002 141.820007 141.820007 97430000 8270 1982-12-09 141.800003 141.800003 139.919998 140.000000 90320000 8271 1982-12-10 139.990005 141.149994 139.350006 139.570007 86430000 8272 1982-12-13 139.570007 140.119995 139.500000 139.949997 63140000 8273 1982-12-14 139.990005 142.500000 137.339996 137.399994 98380000 8274 1982-12-15 137.399994 137.399994 135.119995 135.240005 81030000 8275 1982-12-16 135.220001 135.779999 134.789993 135.300003 73680000 8276 1982-12-17 135.350006 137.710007 135.350006 137.490005 76010000 8277 1982-12-20 137.490005 137.839996 136.190002 136.250000 62210000 8278 1982-12-21 136.240005 139.270004 136.070007 138.610001 78010000 8279 1982-12-22 138.630005 139.690002 138.600006 138.830002 83470000 8280 1982-12-23 138.839996 139.940002 138.839996 139.720001 62880000 8281 1982-12-27 139.729996 142.320007 139.720001 142.169998 64690000 8282 1982-12-28 142.179993 142.339996 140.750000 140.770004 58610000 8283 1982-12-29 140.770004 141.729996 140.679993 141.240005 54810000 8284 1982-12-30 141.240005 141.679993 140.220001 140.330002 56380000 8285 1982-12-31 140.339996 140.779999 140.270004 140.639999 42110000 8286 1983-01-03 140.649994 141.330002 138.199997 138.339996 59080000 8287 1983-01-04 138.330002 141.360001 138.080002 141.360001 75530000 8288 1983-01-05 141.350006 142.600006 141.149994 141.960007 95390000 8289 1983-01-06 142.009995 145.770004 142.009995 145.270004 129410000 8290 1983-01-07 145.270004 146.460007 145.149994 145.179993 127290000 8291 1983-01-10 145.190002 147.250000 144.580002 146.779999 101890000 8292 1983-01-11 146.789993 146.830002 145.380005 145.779999 98250000 8293 1983-01-12 145.759995 148.360001 145.759995 146.690002 109850000 8294 1983-01-13 146.669998 146.940002 145.669998 145.729996 77030000 8295 1983-01-14 145.720001 147.119995 145.720001 146.649994 86480000 8296 1983-01-17 146.649994 147.899994 146.639999 146.720001 89210000 8297 1983-01-18 146.710007 146.740005 145.520004 146.399994 78380000 8298 1983-01-19 146.399994 146.449997 144.509995 145.270004 80900000 8299 1983-01-20 145.289993 146.619995 145.289993 146.289993 82790000 8300 1983-01-21 146.300003 146.300003 143.250000 143.850006 77110000 8301 1983-01-24 143.839996 143.839996 139.100006 139.970001 90800000 8302 1983-01-25 139.979996 141.750000 139.979996 141.750000 79740000 8303 1983-01-26 141.770004 142.160004 141.160004 141.539993 73720000 8304 1983-01-27 141.539993 144.300003 141.539993 144.270004 88120000 8305 1983-01-28 144.309998 145.470001 144.250000 144.509995 89490000 8306 1983-01-31 144.509995 145.300003 143.929993 145.300003 67140000 8307 1983-02-01 145.289993 145.289993 142.960007 142.960007 82750000 8308 1983-02-02 142.949997 143.520004 141.899994 143.229996 77220000 8309 1983-02-03 143.250000 144.429993 143.250000 144.259995 78890000 8310 1983-02-04 144.259995 146.139999 144.139999 146.139999 87000000 8311 1983-02-07 146.139999 147.419998 146.139999 146.929993 86030000 8312 1983-02-08 146.929993 147.210007 145.520004 145.699997 76580000 8313 1983-02-09 145.699997 145.830002 144.089996 145.000000 84520000 8314 1983-02-10 145.039993 147.750000 145.039993 147.500000 93510000 8315 1983-02-11 147.509995 148.809998 147.179993 147.649994 86700000 8316 1983-02-14 147.710007 149.139999 147.399994 148.929993 72640000 8317 1983-02-15 148.940002 149.410004 148.130005 148.300003 89040000 8318 1983-02-16 148.309998 148.660004 147.410004 147.429993 82100000 8319 1983-02-17 147.429993 147.570007 143.839996 147.440002 74930000 8320 1983-02-18 147.440002 148.289993 147.210007 148.000000 77420000 8321 1983-02-22 148.009995 148.110001 145.419998 145.479996 84080000 8322 1983-02-23 145.470001 146.789993 145.399994 146.789993 84100000 8323 1983-02-24 146.800003 149.669998 146.800003 149.600006 113220000 8324 1983-02-25 149.600006 150.880005 149.600006 149.740005 100970000 8325 1983-02-28 149.740005 149.740005 147.809998 148.059998 83750000 8326 1983-03-01 148.070007 150.880005 148.070007 150.880005 103750000 8327 1983-03-02 150.910004 152.630005 150.910004 152.300003 112600000 8328 1983-03-03 152.309998 154.160004 152.309998 153.479996 114440000 8329 1983-03-04 153.470001 153.669998 152.529999 153.669998 90930000 8330 1983-03-07 153.669998 154.000000 152.649994 153.669998 84020000 8331 1983-03-08 153.630005 153.630005 151.259995 151.259995 79410000 8332 1983-03-09 151.250000 152.869995 150.839996 152.869995 84250000 8333 1983-03-10 152.869995 154.009995 151.750000 151.800003 95410000 8334 1983-03-11 151.750000 151.750000 150.649994 151.240005 67240000 8335 1983-03-14 151.279999 151.300003 150.240005 150.830002 61890000 8336 1983-03-15 150.830002 151.369995 150.399994 151.369995 62410000 8337 1983-03-16 151.360001 151.619995 149.779999 149.809998 83570000 8338 1983-03-17 149.800003 149.800003 149.119995 149.589996 70290000 8339 1983-03-18 149.589996 150.289993 149.559998 149.899994 75110000 8340 1983-03-21 149.820007 151.199997 149.320007 151.190002 72160000 8341 1983-03-22 151.210007 151.589996 150.600006 150.660004 79610000 8342 1983-03-23 150.649994 152.979996 150.649994 152.809998 94980000 8343 1983-03-24 152.820007 153.779999 152.820007 153.369995 92340000 8344 1983-03-25 153.369995 153.710007 152.300003 152.669998 77330000 8345 1983-03-28 152.669998 152.669998 151.559998 151.850006 58510000 8346 1983-03-29 151.850006 152.460007 151.419998 151.589996 65300000 8347 1983-03-30 151.600006 153.389999 151.600006 153.389999 75800000 8348 1983-03-31 153.410004 155.020004 152.860001 152.960007 100570000 8349 1983-04-04 152.919998 153.020004 152.229996 153.020004 66010000 8350 1983-04-05 153.039993 153.919998 151.809998 151.899994 76810000 8351 1983-04-06 151.899994 151.899994 150.169998 151.039993 77140000 8352 1983-04-07 151.039993 151.759995 150.809998 151.759995 69480000 8353 1983-04-08 151.770004 152.850006 151.389999 152.850006 67710000 8354 1983-04-11 152.869995 155.139999 152.869995 155.139999 81440000 8355 1983-04-12 155.149994 155.820007 154.779999 155.820007 79900000 8356 1983-04-13 155.820007 157.220001 155.820007 156.770004 100520000 8357 1983-04-14 156.800003 158.119995 156.550003 158.119995 90160000 8358 1983-04-15 158.110001 158.750000 158.110001 158.750000 89590000 8359 1983-04-18 158.750000 159.750000 158.410004 159.740005 88560000 8360 1983-04-19 159.740005 159.740005 158.539993 158.710007 91210000 8361 1983-04-20 158.710007 160.830002 158.710007 160.710007 110240000 8362 1983-04-21 160.729996 161.080002 159.960007 160.050003 106170000 8363 1983-04-22 160.039993 160.759995 160.020004 160.419998 92270000 8364 1983-04-25 160.429993 160.830002 158.720001 158.809998 90150000 8365 1983-04-26 158.809998 161.809998 158.070007 161.809998 91210000 8366 1983-04-27 161.850006 162.770004 160.759995 161.440002 118140000 8367 1983-04-28 161.440002 162.960007 161.440002 162.949997 94410000 8368 1983-04-29 162.970001 164.429993 162.720001 164.429993 105750000 8369 1983-05-02 164.410004 164.419998 161.990005 162.110001 88170000 8370 1983-05-03 162.100006 162.350006 160.800003 162.339996 89550000 8371 1983-05-04 162.380005 163.639999 162.380005 163.309998 101690000 8372 1983-05-05 163.350006 164.300003 163.350006 164.279999 107860000 8373 1983-05-06 164.300003 166.990005 164.300003 166.100006 128200000 8374 1983-05-09 166.100006 166.460007 164.899994 165.809998 93670000 8375 1983-05-10 165.820007 166.399994 165.740005 165.949997 104010000 8376 1983-05-11 165.949997 166.300003 164.529999 164.960007 99820000 8377 1983-05-12 164.979996 165.350006 163.820007 164.250000 84060000 8378 1983-05-13 164.259995 165.229996 164.259995 164.910004 83110000 8379 1983-05-16 164.899994 164.899994 162.330002 163.399994 76250000 8380 1983-05-17 163.399994 163.710007 162.550003 163.710007 79510000 8381 1983-05-18 163.729996 165.179993 163.160004 163.270004 99780000 8382 1983-05-19 163.270004 163.610001 161.979996 161.990005 83260000 8383 1983-05-20 161.970001 162.139999 161.250000 162.139999 73150000 8384 1983-05-23 162.059998 163.500000 160.289993 163.429993 84960000 8385 1983-05-24 163.449997 165.589996 163.449997 165.539993 109850000 8386 1983-05-25 165.539993 166.210007 164.789993 166.210007 121050000 8387 1983-05-26 166.220001 166.389999 165.270004 165.479996 94980000 8388 1983-05-27 165.490005 165.490005 164.330002 164.460007 76290000 8389 1983-05-31 164.440002 164.440002 162.119995 162.389999 73910000 8390 1983-06-01 162.380005 162.639999 161.330002 162.550003 84460000 8391 1983-06-02 162.559998 164.000000 162.559998 163.979996 89750000 8392 1983-06-03 163.960007 164.789993 163.960007 164.419998 83110000 8393 1983-06-06 164.429993 165.089996 163.750000 164.830002 87670000 8394 1983-06-07 164.839996 164.929993 162.770004 162.770004 88550000 8395 1983-06-08 162.779999 162.779999 161.350006 161.360001 96600000 8396 1983-06-09 161.369995 161.919998 160.800003 161.830002 87440000 8397 1983-06-10 161.860001 162.759995 161.860001 162.679993 78470000 8398 1983-06-13 162.699997 164.839996 162.699997 164.839996 90700000 8399 1983-06-14 164.869995 165.929993 164.869995 165.529999 97710000 8400 1983-06-15 165.520004 167.119995 165.070007 167.119995 93410000 8401 1983-06-16 167.110001 169.380005 167.110001 169.139999 124560000 8402 1983-06-17 169.110001 169.639999 168.600006 169.130005 93630000 8403 1983-06-20 169.130005 170.100006 168.589996 169.020004 84270000 8404 1983-06-21 169.029999 170.600006 168.250000 170.529999 102880000 8405 1983-06-22 170.529999 171.600006 170.419998 170.990005 110270000 8406 1983-06-23 170.990005 171.000000 170.130005 170.570007 89590000 8407 1983-06-24 170.570007 170.690002 170.029999 170.410004 80810000 8408 1983-06-27 170.399994 170.460007 168.320007 168.460007 69360000 8409 1983-06-28 168.449997 168.809998 165.669998 165.679993 82730000 8410 1983-06-29 165.779999 166.639999 165.429993 166.639999 81580000 8411 1983-06-30 167.639999 167.639999 167.639999 167.639999 76310000 8412 1983-07-01 168.110001 168.639999 167.770004 168.639999 65110000 8413 1983-07-05 166.550003 168.800003 165.800003 166.600006 67320000 8414 1983-07-06 166.710007 168.880005 166.490005 168.479996 85670000 8415 1983-07-07 168.479996 169.149994 167.080002 167.559998 97130000 8416 1983-07-08 167.559998 167.979996 166.949997 167.080002 66520000 8417 1983-07-11 167.089996 168.110001 167.089996 168.110001 61610000 8418 1983-07-12 168.050003 168.050003 165.509995 165.529999 70220000 8419 1983-07-13 165.000000 165.679993 164.770004 165.460007 68900000 8420 1983-07-14 165.610001 166.960007 165.610001 166.009995 83500000 8421 1983-07-15 166.009995 166.039993 164.029999 164.289993 63160000 8422 1983-07-18 164.279999 164.289993 163.300003 163.949997 69110000 8423 1983-07-19 163.949997 165.179993 163.949997 164.820007 74030000 8424 1983-07-20 164.889999 169.289993 164.889999 169.289993 109310000 8425 1983-07-21 169.289993 169.800003 168.330002 169.059998 101830000 8426 1983-07-22 168.509995 169.080002 168.399994 168.889999 68850000 8427 1983-07-25 167.669998 169.740005 167.630005 169.529999 73680000 8428 1983-07-26 169.619995 170.630005 169.259995 170.529999 91280000 8429 1983-07-27 170.679993 170.720001 167.490005 167.589996 99290000 8430 1983-07-28 167.320007 167.789993 164.990005 165.039993 78410000 8431 1983-07-29 165.029999 165.029999 161.500000 162.559998 95240000 8432 1983-08-01 162.339996 162.779999 161.550003 162.039993 77210000 8433 1983-08-02 162.059998 163.039993 161.970001 162.009995 74460000 8434 1983-08-03 162.009995 163.440002 161.520004 163.440002 80370000 8435 1983-08-04 163.279999 163.419998 159.630005 161.330002 100870000 8436 1983-08-05 161.330002 161.880005 160.889999 161.740005 67850000 8437 1983-08-08 161.729996 161.729996 159.179993 159.179993 71460000 8438 1983-08-09 159.199997 160.139999 158.500000 160.130005 81420000 8439 1983-08-10 160.110001 161.770004 159.470001 161.539993 82900000 8440 1983-08-11 161.550003 162.139999 161.410004 161.539993 70630000 8441 1983-08-12 161.550003 162.600006 161.550003 162.160004 71840000 8442 1983-08-15 162.220001 164.759995 162.220001 163.699997 83200000 8443 1983-08-16 163.740005 163.839996 162.720001 163.410004 71780000 8444 1983-08-17 163.580002 165.399994 163.429993 165.289993 87800000 8445 1983-08-18 165.289993 165.910004 163.550003 163.550003 82280000 8446 1983-08-19 163.580002 164.270004 163.220001 163.979996 58950000 8447 1983-08-22 164.179993 165.639999 163.770004 164.339996 76420000 8448 1983-08-23 164.330002 164.330002 162.539993 162.770004 66800000 8449 1983-08-24 162.770004 162.770004 161.199997 161.250000 72200000 8450 1983-08-25 161.270004 161.279999 159.960007 160.839996 70140000 8451 1983-08-26 160.850006 162.160004 160.250000 162.139999 61650000 8452 1983-08-29 162.139999 162.320007 160.970001 162.250000 53030000 8453 1983-08-30 162.250000 163.130005 162.110001 162.580002 62370000 8454 1983-08-31 162.550003 164.399994 162.320007 164.399994 80800000 8455 1983-09-01 164.399994 164.660004 163.949997 164.229996 76120000 8456 1983-09-02 164.250000 165.070007 164.210007 165.000000 59300000 8457 1983-09-06 165.199997 167.899994 165.029999 167.889999 87500000 8458 1983-09-07 167.899994 168.479996 167.460007 167.960007 94240000 8459 1983-09-08 167.960007 168.139999 167.119995 167.770004 79250000 8460 1983-09-09 167.770004 167.770004 166.910004 166.919998 77990000 8461 1983-09-12 166.949997 169.199997 165.270004 165.479996 114020000 8462 1983-09-13 165.479996 165.479996 164.169998 164.800003 73970000 8463 1983-09-14 164.800003 165.419998 164.630005 165.350006 73370000 8464 1983-09-15 165.389999 165.580002 164.380005 164.380005 70420000 8465 1983-09-16 164.419998 166.570007 164.389999 166.250000 75530000 8466 1983-09-19 166.270004 168.089996 166.259995 167.619995 85630000 8467 1983-09-20 167.639999 169.380005 167.639999 169.240005 103050000 8468 1983-09-21 169.270004 169.300003 168.210007 168.410004 91280000 8469 1983-09-22 168.399994 169.779999 168.220001 169.759995 97050000 8470 1983-09-23 169.759995 170.169998 168.880005 169.509995 93180000 8471 1983-09-26 169.529999 170.410004 169.160004 170.070007 86400000 8472 1983-09-27 170.020004 170.020004 167.949997 168.429993 81100000 8473 1983-09-28 168.419998 168.529999 167.520004 168.000000 75820000 8474 1983-09-29 168.020004 168.350006 167.229996 167.229996 73730000 8475 1983-09-30 167.229996 167.229996 165.630005 166.070007 70860000 8476 1983-10-03 165.990005 166.070007 164.929993 165.809998 77230000 8477 1983-10-04 165.809998 166.800003 165.809998 166.270004 90270000 8478 1983-10-05 166.289993 167.740005 165.919998 167.740005 101710000 8479 1983-10-06 167.759995 170.279999 167.759995 170.279999 118270000 8480 1983-10-07 170.320007 171.100006 170.309998 170.800003 103630000 8481 1983-10-10 170.770004 172.649994 170.050003 172.649994 67050000 8482 1983-10-11 172.589996 172.589996 170.339996 170.339996 79510000 8483 1983-10-12 170.339996 170.839996 169.339996 169.619995 75630000 8484 1983-10-13 169.630005 170.119995 169.130005 169.869995 67750000 8485 1983-10-14 169.880005 169.990005 169.179993 169.860001 71600000 8486 1983-10-17 169.850006 171.179993 169.630005 170.429993 77730000 8487 1983-10-18 170.410004 170.410004 167.669998 167.809998 91080000 8488 1983-10-19 167.809998 167.809998 165.669998 166.729996 107790000 8489 1983-10-20 166.770004 167.350006 166.440002 166.979996 86000000 8490 1983-10-21 166.970001 167.229996 164.979996 165.949997 91640000 8491 1983-10-24 165.850006 165.990005 163.850006 165.990005 85420000 8492 1983-10-25 166.000000 167.149994 166.000000 166.470001 82530000 8493 1983-10-26 166.490005 166.649994 165.360001 165.380005 79570000 8494 1983-10-27 165.309998 165.380005 164.410004 164.839996 79570000 8495 1983-10-28 164.889999 165.190002 163.229996 163.369995 81180000 8496 1983-10-31 163.369995 164.580002 162.860001 163.550003 79460000 8497 1983-11-01 163.550003 163.660004 162.369995 163.660004 84460000 8498 1983-11-02 165.210007 165.210007 163.550003 164.839996 95210000 8499 1983-11-03 164.839996 164.850006 163.419998 163.449997 85350000 8500 1983-11-04 162.679993 163.449997 162.220001 162.440002 72080000 8501 1983-11-07 162.419998 162.559998 161.839996 161.910004 69400000 8502 1983-11-08 161.910004 162.149994 161.630005 161.759995 64900000 8503 1983-11-09 161.740005 163.970001 161.740005 163.970001 83100000 8504 1983-11-10 163.990005 164.710007 163.970001 164.410004 88730000 8505 1983-11-11 164.410004 166.300003 164.339996 166.289993 74270000 8506 1983-11-14 166.289993 167.580002 166.270004 166.580002 86880000 8507 1983-11-15 166.580002 166.589996 165.279999 165.360001 77840000 8508 1983-11-16 165.360001 166.410004 165.339996 166.080002 83380000 8509 1983-11-17 166.080002 166.490005 165.509995 166.130005 80740000 8510 1983-11-18 166.080002 166.130005 164.500000 165.089996 88280000 8511 1983-11-21 165.039993 166.050003 165.000000 166.050003 97740000 8512 1983-11-22 166.050003 167.259995 166.050003 166.839996 117550000 8513 1983-11-23 166.880005 167.210007 166.259995 166.960007 108080000 8514 1983-11-25 167.020004 167.199997 166.729996 167.179993 57820000 8515 1983-11-28 167.199997 167.220001 166.210007 166.539993 78210000 8516 1983-11-29 166.539993 167.919998 166.169998 167.910004 100460000 8517 1983-11-30 167.910004 168.070007 166.330002 166.399994 120130000 8518 1983-12-01 166.369995 166.770004 166.080002 166.490005 106970000 8519 1983-12-02 166.490005 166.699997 165.250000 165.440002 93960000 8520 1983-12-05 165.440002 165.789993 164.710007 165.759995 88330000 8521 1983-12-06 165.770004 165.929993 165.339996 165.470001 89690000 8522 1983-12-07 165.470001 166.339996 165.350006 165.910004 105670000 8523 1983-12-08 165.910004 166.009995 164.860001 165.199997 96530000 8524 1983-12-09 165.199997 165.289993 164.500000 165.080002 98280000 8525 1983-12-12 165.130005 165.619995 164.990005 165.619995 77340000 8526 1983-12-13 165.619995 165.630005 164.850006 164.929993 93500000 8527 1983-12-14 164.929993 164.929993 163.250000 163.330002 85430000 8528 1983-12-15 163.330002 163.330002 161.660004 161.660004 88300000 8529 1983-12-16 161.690002 162.389999 161.580002 162.389999 81030000 8530 1983-12-19 162.339996 162.880005 162.270004 162.320007 75180000 8531 1983-12-20 162.330002 162.800003 161.639999 162.000000 83740000 8532 1983-12-21 162.000000 163.570007 161.990005 163.559998 108080000 8533 1983-12-22 163.559998 164.179993 163.169998 163.529999 106260000 8534 1983-12-23 163.270004 163.309998 162.899994 163.220001 62710000 8535 1983-12-27 163.220001 164.759995 163.220001 164.759995 63800000 8536 1983-12-28 164.690002 165.339996 164.300003 165.339996 85660000 8537 1983-12-29 165.330002 165.839996 164.830002 164.860001 86560000 8538 1983-12-30 164.860001 165.050003 164.580002 164.929993 71840000 8539 1984-01-03 164.929993 164.929993 163.979996 164.039993 71340000 8540 1984-01-04 164.089996 166.779999 164.039993 166.779999 112980000 8541 1984-01-05 166.779999 169.100006 166.779999 168.809998 159990000 8542 1984-01-06 168.809998 169.309998 168.490005 169.279999 137590000 8543 1984-01-09 169.179993 169.460007 168.479996 168.899994 107100000 8544 1984-01-10 168.899994 169.539993 167.869995 167.949997 109570000 8545 1984-01-11 167.949997 168.070007 167.270004 167.800003 98660000 8546 1984-01-12 167.789993 168.399994 167.679993 167.750000 99410000 8547 1984-01-13 167.750000 168.589996 166.639999 167.020004 101790000 8548 1984-01-16 167.020004 167.550003 166.770004 167.179993 93790000 8549 1984-01-17 167.179993 167.839996 167.009995 167.830002 92750000 8550 1984-01-18 167.830002 168.339996 167.020004 167.550003 109010000 8551 1984-01-19 167.550003 167.649994 166.669998 167.039993 98340000 8552 1984-01-20 167.039993 167.059998 165.869995 166.210007 93360000 8553 1984-01-23 166.210007 166.210007 164.830002 164.869995 82010000 8554 1984-01-24 164.869995 166.350006 164.839996 165.940002 103050000 8555 1984-01-25 165.940002 167.119995 164.740005 164.839996 113470000 8556 1984-01-26 164.839996 165.550003 164.119995 164.240005 111100000 8557 1984-01-27 164.240005 164.330002 163.070007 163.940002 103720000 8558 1984-01-30 164.399994 164.669998 162.399994 162.869995 103120000 8559 1984-01-31 162.869995 163.600006 162.029999 163.410004 113510000 8560 1984-02-01 163.410004 164.000000 162.270004 162.740005 107100000 8561 1984-02-02 162.740005 163.360001 162.240005 163.360001 111330000 8562 1984-02-03 163.440002 163.979996 160.820007 160.910004 109100000 8563 1984-02-06 160.910004 160.910004 158.020004 158.080002 109090000 8564 1984-02-07 157.910004 158.809998 157.009995 158.740005 107640000 8565 1984-02-08 158.740005 159.070007 155.669998 155.850006 96890000 8566 1984-02-09 155.850006 156.169998 154.300003 155.419998 128190000 8567 1984-02-10 155.419998 156.520004 155.419998 156.300003 92220000 8568 1984-02-13 156.300003 156.320007 154.130005 154.949997 78460000 8569 1984-02-14 154.949997 156.610001 154.949997 156.610001 91800000 8570 1984-02-15 156.610001 157.479996 156.100006 156.250000 94870000 8571 1984-02-16 155.940002 156.440002 155.440002 156.130005 81750000 8572 1984-02-17 156.130005 156.800003 155.509995 155.740005 76600000 8573 1984-02-21 155.710007 155.740005 154.470001 154.639999 71890000 8574 1984-02-22 154.520004 155.100006 153.940002 154.309998 90080000 8575 1984-02-23 154.020004 154.449997 152.130005 154.289993 100220000 8576 1984-02-24 154.309998 157.509995 154.289993 157.509995 102620000 8577 1984-02-27 157.509995 159.580002 157.080002 159.300003 99140000 8578 1984-02-28 159.300003 159.300003 156.589996 156.820007 91010000 8579 1984-02-29 156.820007 158.270004 156.410004 157.059998 92810000 8580 1984-03-01 157.059998 158.190002 156.770004 158.190002 82010000 8581 1984-03-02 158.190002 159.899994 158.190002 159.240005 108270000 8582 1984-03-05 159.240005 159.240005 157.589996 157.889999 69870000 8583 1984-03-06 157.889999 158.369995 156.210007 156.250000 83590000 8584 1984-03-07 156.250000 156.250000 153.809998 154.570007 90080000 8585 1984-03-08 154.570007 155.800003 154.350006 155.190002 80630000 8586 1984-03-09 155.119995 155.190002 153.770004 154.350006 73170000 8587 1984-03-12 154.350006 156.350006 154.350006 156.339996 84470000 8588 1984-03-13 156.339996 157.929993 156.339996 156.779999 102600000 8589 1984-03-14 156.779999 157.169998 156.220001 156.770004 77250000 8590 1984-03-15 156.779999 158.050003 156.729996 157.410004 79520000 8591 1984-03-16 157.410004 160.449997 157.410004 159.270004 118000000 8592 1984-03-19 159.270004 159.270004 157.279999 157.779999 64060000 8593 1984-03-20 157.779999 159.169998 157.779999 158.860001 86460000 8594 1984-03-21 158.860001 159.259995 158.589996 158.660004 87170000 8595 1984-03-22 158.660004 158.669998 156.610001 156.690002 87340000 8596 1984-03-23 156.690002 156.919998 156.020004 156.860001 79760000 8597 1984-03-26 156.860001 157.179993 156.309998 156.669998 69070000 8598 1984-03-27 156.669998 157.300003 156.610001 157.300003 73670000 8599 1984-03-28 157.300003 159.899994 157.300003 159.880005 104870000 8600 1984-03-29 159.880005 160.460007 159.520004 159.520004 81470000 8601 1984-03-30 159.520004 159.520004 158.919998 159.179993 71590000 8602 1984-04-02 159.179993 159.869995 157.630005 157.979996 85680000 8603 1984-04-03 157.990005 158.270004 157.169998 157.660004 87980000 8604 1984-04-04 157.660004 158.110001 157.289993 157.539993 92860000 8605 1984-04-05 157.539993 158.100006 154.960007 155.039993 101750000 8606 1984-04-06 155.039993 155.479996 154.119995 155.479996 86620000 8607 1984-04-09 155.479996 155.860001 154.710007 155.449997 71570000 8608 1984-04-10 155.449997 156.570007 155.449997 155.869995 78990000 8609 1984-04-11 155.929993 156.309998 154.899994 155.000000 80280000 8610 1984-04-12 155.000000 157.740005 154.169998 157.729996 96330000 8611 1984-04-13 157.729996 158.869995 157.130005 157.309998 99620000 8612 1984-04-16 157.309998 158.350006 156.490005 158.320007 73870000 8613 1984-04-17 158.320007 159.589996 158.320007 158.970001 98150000 8614 1984-04-18 158.970001 158.970001 157.639999 157.899994 85040000 8615 1984-04-19 157.899994 158.020004 157.100006 158.020004 75860000 8616 1984-04-23 158.020004 158.050003 156.789993 156.800003 73080000 8617 1984-04-24 156.800003 158.380005 156.610001 158.070007 87060000 8618 1984-04-25 158.070007 158.770004 157.800003 158.649994 83520000 8619 1984-04-26 158.649994 160.500000 158.649994 160.300003 98000000 8620 1984-04-27 160.300003 160.690002 159.770004 159.889999 88530000 8621 1984-04-30 159.889999 160.429993 159.300003 160.050003 72740000 8622 1984-05-01 160.050003 161.690002 160.050003 161.679993 110550000 8623 1984-05-02 161.679993 162.110001 161.410004 161.899994 107080000 8624 1984-05-03 161.899994 161.899994 160.949997 161.199997 91910000 8625 1984-05-04 161.199997 161.199997 158.929993 159.110001 98580000 8626 1984-05-07 159.110001 159.479996 158.630005 159.470001 72760000 8627 1984-05-08 159.470001 160.520004 159.139999 160.520004 81610000 8628 1984-05-09 160.520004 161.309998 159.389999 160.110001 100590000 8629 1984-05-10 160.110001 160.449997 159.610001 160.000000 101810000 8630 1984-05-11 160.000000 160.000000 157.419998 158.490005 82780000 8631 1984-05-14 158.490005 158.490005 157.199997 157.500000 64900000 8632 1984-05-15 157.500000 158.270004 157.289993 158.000000 88250000 8633 1984-05-16 158.000000 158.410004 157.830002 157.990005 89210000 8634 1984-05-17 157.990005 157.990005 156.149994 156.570007 90310000 8635 1984-05-18 156.570007 156.770004 155.240005 155.779999 81270000 8636 1984-05-21 155.779999 156.110001 154.630005 154.729996 73380000 8637 1984-05-22 154.729996 154.729996 152.990005 153.880005 88030000 8638 1984-05-23 153.880005 154.020004 153.100006 153.149994 82690000 8639 1984-05-24 153.149994 153.149994 150.800003 151.229996 99040000 8640 1984-05-25 151.229996 152.020004 150.850006 151.619995 78190000 8641 1984-05-29 151.619995 151.860001 149.949997 150.289993 69060000 8642 1984-05-30 150.289993 151.429993 148.679993 150.350006 105660000 8643 1984-05-31 150.350006 150.690002 149.759995 150.550003 81890000 8644 1984-06-01 150.550003 153.240005 150.550003 153.240005 96040000 8645 1984-06-04 153.240005 155.100006 153.240005 154.339996 96740000 8646 1984-06-05 154.339996 154.339996 153.279999 153.649994 84840000 8647 1984-06-06 153.649994 155.029999 153.380005 155.009995 83440000 8648 1984-06-07 155.009995 155.110001 154.360001 154.919998 82120000 8649 1984-06-08 154.919998 155.399994 154.570007 155.169998 67840000 8650 1984-06-11 155.169998 155.169998 153.000000 153.059998 69050000 8651 1984-06-12 153.059998 153.070007 151.610001 152.190002 84660000 8652 1984-06-13 152.190002 152.850006 151.860001 152.130005 67510000 8653 1984-06-14 152.119995 152.139999 150.309998 150.389999 79120000 8654 1984-06-15 150.490005 150.710007 149.020004 149.029999 85460000 8655 1984-06-18 149.029999 151.919998 148.529999 151.729996 94900000 8656 1984-06-19 151.729996 153.000000 151.729996 152.610001 98000000 8657 1984-06-20 151.889999 154.839996 150.960007 154.839996 99090000 8658 1984-06-21 154.839996 155.639999 154.050003 154.509995 123380000 8659 1984-06-22 154.509995 154.919998 153.889999 154.460007 98400000 8660 1984-06-25 154.460007 154.669998 153.860001 153.970001 72850000 8661 1984-06-26 153.970001 153.970001 152.470001 152.710007 82600000 8662 1984-06-27 152.710007 152.880005 151.300003 151.639999 78400000 8663 1984-06-28 151.639999 153.070007 151.619995 152.839996 77660000 8664 1984-06-29 152.839996 154.080002 152.820007 153.179993 90770000 8665 1984-07-02 153.160004 153.220001 152.440002 153.199997 69230000 8666 1984-07-03 153.199997 153.860001 153.100006 153.699997 69960000 8667 1984-07-05 153.699997 153.869995 152.710007 152.759995 66100000 8668 1984-07-06 152.759995 152.759995 151.630005 152.240005 65850000 8669 1984-07-09 152.240005 153.529999 151.440002 153.360001 74830000 8670 1984-07-10 153.360001 153.529999 152.570007 152.889999 74010000 8671 1984-07-11 152.889999 152.889999 150.550003 150.559998 89540000 8672 1984-07-12 150.559998 151.059998 149.630005 150.029999 86050000 8673 1984-07-13 150.029999 151.160004 150.029999 150.880005 75480000 8674 1984-07-16 150.880005 151.600006 150.009995 151.600006 73420000 8675 1984-07-17 151.600006 152.600006 151.259995 152.380005 82890000 8676 1984-07-18 152.380005 152.380005 151.110001 151.399994 76640000 8677 1984-07-19 151.399994 151.399994 150.270004 150.369995 85230000 8678 1984-07-20 150.369995 150.580002 149.070007 149.550003 79090000 8679 1984-07-23 149.550003 149.550003 147.850006 148.949997 77990000 8680 1984-07-24 148.949997 149.279999 147.779999 147.820007 74370000 8681 1984-07-25 147.820007 149.300003 147.259995 148.830002 90520000 8682 1984-07-26 148.830002 150.160004 148.830002 150.080002 90410000 8683 1984-07-27 150.080002 151.380005 149.990005 151.190002 101350000 8684 1984-07-30 151.190002 151.190002 150.139999 150.190002 72330000 8685 1984-07-31 150.190002 150.770004 149.649994 150.660004 86910000 8686 1984-08-01 150.660004 154.080002 150.660004 154.080002 127500000 8687 1984-08-02 154.080002 157.990005 154.080002 157.990005 172800000 8688 1984-08-03 160.279999 162.559998 158.000000 162.350006 236500000 8689 1984-08-06 162.350006 165.270004 162.089996 162.600006 203000000 8690 1984-08-07 162.600006 163.580002 160.809998 162.720001 127900000 8691 1984-08-08 162.710007 163.869995 161.750000 161.750000 121200000 8692 1984-08-09 161.750000 165.880005 161.470001 165.539993 131100000 8693 1984-08-10 165.539993 168.589996 165.240005 165.419998 171000000 8694 1984-08-13 164.839996 165.490005 163.979996 165.429993 77960000 8695 1984-08-14 165.429993 166.089996 164.279999 164.419998 81470000 8696 1984-08-15 164.419998 164.419998 162.750000 162.800003 91880000 8697 1984-08-16 162.800003 164.419998 162.750000 163.770004 93610000 8698 1984-08-17 164.300003 164.610001 163.779999 164.139999 71500000 8699 1984-08-20 164.139999 164.940002 163.759995 164.940002 75450000 8700 1984-08-21 164.940002 168.220001 164.929993 167.830002 128100000 8701 1984-08-22 167.830002 168.800003 166.919998 167.059998 116000000 8702 1984-08-23 167.059998 167.779999 166.610001 167.119995 83130000 8703 1984-08-24 167.119995 167.520004 167.119995 167.509995 69640000 8704 1984-08-27 167.509995 167.509995 165.809998 166.440002 57660000 8705 1984-08-28 166.440002 167.429993 166.210007 167.399994 70560000 8706 1984-08-29 167.399994 168.210007 167.029999 167.089996 90660000 8707 1984-08-30 167.100006 167.190002 166.550003 166.600006 70840000 8708 1984-08-31 166.600006 166.679993 165.779999 166.679993 57460000 8709 1984-09-04 166.679993 166.679993 164.729996 164.880005 62110000 8710 1984-09-05 164.880005 164.880005 163.839996 164.289993 69250000 8711 1984-09-06 164.289993 165.949997 164.289993 165.649994 91920000 8712 1984-09-07 165.649994 166.309998 164.220001 164.369995 84110000 8713 1984-09-10 164.369995 165.050003 163.059998 164.259995 74410000 8714 1984-09-11 165.220001 166.169998 164.279999 164.449997 101300000 8715 1984-09-12 164.449997 164.809998 164.139999 164.679993 77980000 8716 1984-09-13 164.679993 167.940002 164.679993 167.940002 110500000 8717 1984-09-14 167.940002 169.649994 167.940002 168.779999 137400000 8718 1984-09-17 168.779999 169.369995 167.990005 168.869995 88790000 8719 1984-09-18 168.869995 168.869995 167.639999 167.649994 107700000 8720 1984-09-19 167.649994 168.759995 166.889999 166.940002 119900000 8721 1984-09-20 166.940002 167.470001 166.699997 167.470001 92030000 8722 1984-09-21 167.470001 168.669998 165.660004 165.669998 120600000 8723 1984-09-24 165.669998 166.119995 164.979996 165.279999 76380000 8724 1984-09-25 165.279999 165.970001 164.449997 165.619995 86250000 8725 1984-09-26 165.619995 167.199997 165.610001 166.279999 100200000 8726 1984-09-27 166.750000 167.179993 166.330002 166.960007 88880000 8727 1984-09-28 166.960007 166.960007 165.770004 166.100006 78950000 8728 1984-10-01 166.100006 166.100006 164.479996 164.619995 73630000 8729 1984-10-02 164.619995 165.240005 163.550003 163.589996 89360000 8730 1984-10-03 163.589996 163.589996 162.199997 162.440002 92400000 8731 1984-10-04 162.440002 163.220001 162.440002 162.919998 76700000 8732 1984-10-05 162.919998 163.320007 162.509995 162.679993 82950000 8733 1984-10-08 162.679993 162.679993 161.800003 162.130005 46360000 8734 1984-10-09 162.130005 162.839996 161.619995 161.669998 76840000 8735 1984-10-10 161.669998 162.119995 160.020004 162.110001 94270000 8736 1984-10-11 162.110001 162.869995 162.000000 162.779999 87020000 8737 1984-10-12 162.779999 164.470001 162.779999 164.179993 92190000 8738 1984-10-15 164.179993 166.149994 164.089996 165.770004 87590000 8739 1984-10-16 165.779999 165.779999 164.660004 164.779999 82930000 8740 1984-10-17 164.779999 165.039993 163.710007 164.139999 99740000 8741 1984-10-18 164.139999 168.100006 163.800003 168.100006 149500000 8742 1984-10-19 168.080002 169.619995 167.309998 167.960007 186900000 8743 1984-10-22 167.960007 168.360001 167.259995 167.360001 81020000 8744 1984-10-23 167.360001 168.270004 166.830002 167.089996 92260000 8745 1984-10-24 167.089996 167.539993 166.820007 167.199997 91620000 8746 1984-10-25 167.199997 167.619995 166.169998 166.309998 92760000 8747 1984-10-26 166.309998 166.309998 164.929993 165.289993 83900000 8748 1984-10-29 165.289993 165.289993 164.669998 164.779999 63200000 8749 1984-10-30 164.779999 167.330002 164.779999 166.839996 95200000 8750 1984-10-31 166.740005 166.949997 165.990005 166.089996 91890000 8751 1984-11-01 166.089996 167.830002 166.089996 167.490005 107300000 8752 1984-11-02 167.490005 167.949997 167.240005 167.419998 96810000 8753 1984-11-05 167.419998 168.649994 167.330002 168.580002 84730000 8754 1984-11-06 168.580002 170.410004 168.580002 170.410004 101200000 8755 1984-11-07 170.410004 170.410004 168.440002 169.169998 110800000 8756 1984-11-08 169.190002 169.270004 168.270004 168.679993 88580000 8757 1984-11-09 168.679993 169.460007 167.440002 167.600006 83620000 8758 1984-11-12 167.649994 167.649994 166.669998 167.360001 55610000 8759 1984-11-13 167.360001 167.380005 165.789993 165.970001 69790000 8760 1984-11-14 165.970001 166.429993 165.389999 165.990005 73940000 8761 1984-11-15 165.990005 166.490005 165.610001 165.889999 81530000 8762 1984-11-16 165.889999 166.240005 164.089996 164.100006 83140000 8763 1984-11-19 164.100006 164.339996 163.029999 163.089996 69730000 8764 1984-11-20 163.100006 164.470001 163.100006 164.179993 83240000 8765 1984-11-21 164.179993 164.679993 163.289993 164.509995 81620000 8766 1984-11-23 164.520004 166.919998 164.520004 166.919998 73910000 8767 1984-11-26 166.919998 166.919998 165.369995 165.550003 76520000 8768 1984-11-27 165.550003 166.850006 165.070007 166.289993 95470000 8769 1984-11-28 166.289993 166.899994 164.970001 165.020004 86300000 8770 1984-11-29 165.020004 165.020004 163.779999 163.910004 75860000 8771 1984-11-30 163.910004 163.910004 162.990005 163.580002 77580000 8772 1984-12-03 163.580002 163.580002 162.289993 162.820007 95300000 8773 1984-12-04 162.820007 163.910004 162.820007 163.380005 81250000 8774 1984-12-05 163.380005 163.399994 161.929993 162.100006 88700000 8775 1984-12-06 162.100006 163.110001 161.759995 162.759995 96560000 8776 1984-12-07 162.759995 163.309998 162.259995 162.259995 81000000 8777 1984-12-10 162.259995 163.320007 161.539993 162.830002 81140000 8778 1984-12-11 162.830002 163.179993 162.559998 163.070007 80240000 8779 1984-12-12 163.070007 163.179993 162.550003 162.630005 78710000 8780 1984-12-13 162.630005 162.919998 161.539993 161.809998 80850000 8781 1984-12-14 161.809998 163.529999 161.630005 162.690002 95060000 8782 1984-12-17 162.690002 163.630005 162.440002 163.610001 89490000 8783 1984-12-18 163.610001 168.110001 163.610001 168.110001 169000000 8784 1984-12-19 168.110001 169.029999 166.839996 167.160004 139600000 8785 1984-12-20 167.160004 167.580002 166.289993 166.380005 93220000 8786 1984-12-21 166.339996 166.380005 164.619995 165.509995 101200000 8787 1984-12-24 165.509995 166.929993 165.500000 166.759995 55550000 8788 1984-12-26 166.759995 166.759995 166.289993 166.470001 46700000 8789 1984-12-27 166.470001 166.500000 165.619995 165.750000 70100000 8790 1984-12-28 165.750000 166.320007 165.669998 166.259995 77070000 8791 1984-12-31 166.259995 167.339996 166.059998 167.240005 80260000 8792 1985-01-02 167.199997 167.199997 165.190002 165.369995 67820000 8793 1985-01-03 165.369995 166.110001 164.380005 164.570007 88880000 8794 1985-01-04 164.550003 164.550003 163.360001 163.679993 77480000 8795 1985-01-07 163.679993 164.710007 163.679993 164.240005 86190000 8796 1985-01-08 164.240005 164.589996 163.910004 163.990005 92110000 8797 1985-01-09 163.990005 165.570007 163.990005 165.179993 99230000 8798 1985-01-10 165.179993 168.309998 164.990005 168.309998 124700000 8799 1985-01-11 168.309998 168.720001 167.580002 167.910004 107600000 8800 1985-01-14 167.910004 170.550003 167.580002 170.509995 124900000 8801 1985-01-15 170.509995 171.820007 170.399994 170.809998 155300000 8802 1985-01-16 170.809998 171.940002 170.410004 171.190002 135500000 8803 1985-01-17 171.190002 171.339996 170.220001 170.729996 113600000 8804 1985-01-18 170.729996 171.419998 170.660004 171.320007 104700000 8805 1985-01-21 171.320007 175.449997 171.309998 175.229996 146800000 8806 1985-01-22 175.229996 176.630005 175.139999 175.479996 174800000 8807 1985-01-23 175.479996 177.300003 175.149994 177.300003 144400000 8808 1985-01-24 177.300003 178.160004 176.559998 176.710007 160700000 8809 1985-01-25 176.710007 177.750000 176.539993 177.350006 122400000 8810 1985-01-28 177.350006 178.190002 176.559998 177.399994 128400000 8811 1985-01-29 177.399994 179.190002 176.580002 179.179993 115700000 8812 1985-01-30 179.179993 180.270004 179.050003 179.389999 170000000 8813 1985-01-31 179.389999 179.830002 178.559998 179.630005 132500000 8814 1985-02-01 179.630005 179.630005 178.440002 178.630005 105400000 8815 1985-02-04 178.630005 180.350006 177.750000 180.350006 113700000 8816 1985-02-05 180.350006 181.529999 180.070007 180.610001 143900000 8817 1985-02-06 180.610001 181.500000 180.320007 180.429993 141000000 8818 1985-02-07 180.429993 181.960007 180.429993 181.820007 151700000 8819 1985-02-08 181.820007 182.389999 181.669998 182.190002 116500000 8820 1985-02-11 182.190002 182.190002 180.110001 180.509995 104000000 8821 1985-02-12 180.509995 180.750000 179.449997 180.559998 111100000 8822 1985-02-13 180.559998 183.860001 180.500000 183.350006 142500000 8823 1985-02-14 183.350006 183.949997 182.389999 182.410004 139700000 8824 1985-02-15 182.410004 182.649994 181.229996 181.600006 106500000 8825 1985-02-19 181.600006 181.610001 180.949997 181.330002 90400000 8826 1985-02-20 181.330002 182.100006 180.639999 181.179993 118200000 8827 1985-02-21 181.179993 181.179993 180.020004 180.190002 104000000 8828 1985-02-22 180.190002 180.410004 179.229996 179.360001 93680000 8829 1985-02-25 179.360001 179.360001 178.130005 179.229996 89740000 8830 1985-02-26 179.229996 181.580002 179.160004 181.169998 114200000 8831 1985-02-27 181.169998 181.869995 180.500000 180.710007 107700000 8832 1985-02-28 180.710007 181.210007 180.330002 181.179993 100700000 8833 1985-03-01 181.179993 183.889999 181.160004 183.229996 139900000 8834 1985-03-04 183.229996 183.410004 181.399994 182.059998 102100000 8835 1985-03-05 182.059998 182.649994 181.419998 182.229996 116400000 8836 1985-03-06 182.229996 182.250000 180.589996 180.649994 116900000 8837 1985-03-07 180.649994 180.649994 179.440002 179.509995 112100000 8838 1985-03-08 179.509995 179.970001 179.070007 179.100006 96390000 8839 1985-03-11 179.100006 179.460007 178.149994 178.789993 84110000 8840 1985-03-12 178.789993 180.139999 178.699997 179.660004 92840000 8841 1985-03-13 179.660004 179.960007 178.020004 178.190002 101700000 8842 1985-03-14 178.190002 178.529999 177.610001 177.839996 103400000 8843 1985-03-15 177.839996 178.410004 176.529999 176.529999 105200000 8844 1985-03-18 176.529999 177.660004 176.529999 176.880005 94020000 8845 1985-03-19 176.880005 179.559998 176.869995 179.539993 119200000 8846 1985-03-20 179.539993 179.779999 178.789993 179.080002 107500000 8847 1985-03-21 179.080002 180.220001 178.889999 179.350006 95930000 8848 1985-03-22 179.350006 179.919998 178.860001 179.039993 99250000 8849 1985-03-25 179.039993 179.039993 177.850006 177.970001 74040000 8850 1985-03-26 177.970001 178.860001 177.880005 178.429993 89930000 8851 1985-03-27 178.429993 179.800003 178.429993 179.539993 101000000 8852 1985-03-28 179.539993 180.600006 179.429993 179.539993 99780000 8853 1985-03-29 179.539993 180.660004 179.539993 180.660004 101400000 8854 1985-04-01 180.660004 181.270004 180.429993 181.270004 89900000 8855 1985-04-02 181.270004 181.860001 180.279999 180.529999 101700000 8856 1985-04-03 180.529999 180.529999 178.639999 179.110001 95480000 8857 1985-04-04 179.110001 179.130005 178.289993 179.029999 86910000 8858 1985-04-08 179.029999 179.460007 177.860001 178.029999 79960000 8859 1985-04-09 178.029999 178.669998 177.970001 178.210007 83980000 8860 1985-04-10 178.210007 179.899994 178.210007 179.419998 108200000 8861 1985-04-11 179.419998 180.910004 179.419998 180.190002 108400000 8862 1985-04-12 180.190002 180.550003 180.059998 180.539993 86220000 8863 1985-04-15 180.539993 181.149994 180.449997 180.919998 80660000 8864 1985-04-16 180.919998 181.779999 180.190002 181.199997 98480000 8865 1985-04-17 181.199997 181.910004 181.139999 181.679993 96020000 8866 1985-04-18 181.679993 182.559998 180.750000 180.839996 100600000 8867 1985-04-19 180.839996 181.250000 180.419998 181.110001 81110000 8868 1985-04-22 181.110001 181.229996 180.250000 180.699997 79930000 8869 1985-04-23 180.699997 181.970001 180.339996 181.880005 108900000 8870 1985-04-24 181.880005 182.270004 181.740005 182.259995 99600000 8871 1985-04-25 182.259995 183.429993 182.119995 183.429993 108600000 8872 1985-04-26 183.429993 183.610001 182.110001 182.179993 86570000 8873 1985-04-29 182.179993 182.339996 180.619995 180.630005 88860000 8874 1985-04-30 180.630005 180.630005 178.860001 179.830002 111800000 8875 1985-05-01 179.830002 180.039993 178.350006 178.369995 101600000 8876 1985-05-02 178.369995 179.009995 178.369995 179.009995 107700000 8877 1985-05-03 179.009995 180.300003 179.009995 180.080002 94870000 8878 1985-05-06 180.080002 180.559998 179.820007 179.990005 85650000 8879 1985-05-07 179.990005 181.089996 179.869995 180.759995 100200000 8880 1985-05-08 180.759995 180.759995 179.960007 180.619995 101300000 8881 1985-05-09 180.619995 181.970001 180.619995 181.919998 111000000 8882 1985-05-10 181.919998 184.740005 181.919998 184.279999 140300000 8883 1985-05-13 184.279999 184.610001 184.190002 184.610001 85830000 8884 1985-05-14 184.610001 185.169998 183.649994 183.869995 97360000 8885 1985-05-15 183.869995 185.429993 183.860001 184.539993 106100000 8886 1985-05-16 184.539993 185.740005 184.539993 185.660004 99420000 8887 1985-05-17 185.660004 187.940002 185.470001 187.419998 124600000 8888 1985-05-20 187.419998 189.979996 187.419998 189.720001 146300000 8889 1985-05-21 189.720001 189.809998 188.779999 189.639999 130200000 8890 1985-05-22 189.639999 189.639999 187.710007 188.559998 101400000 8891 1985-05-23 188.559998 188.559998 187.449997 187.600006 101000000 8892 1985-05-24 187.600006 188.289993 187.289993 188.289993 85970000 8893 1985-05-28 188.289993 188.940002 187.380005 187.860001 90600000 8894 1985-05-29 187.860001 187.860001 187.110001 187.679993 96540000 8895 1985-05-30 187.679993 188.039993 187.089996 187.750000 108300000 8896 1985-05-31 187.750000 189.589996 187.449997 189.550003 134100000 8897 1985-06-03 189.550003 190.360001 188.929993 189.320007 125000000 8898 1985-06-04 189.320007 190.270004 188.880005 190.039993 115400000 8899 1985-06-05 190.039993 191.020004 190.039993 190.160004 143900000 8900 1985-06-06 189.750000 191.059998 189.130005 191.059998 117200000 8901 1985-06-07 191.059998 191.289993 189.550003 189.679993 99630000 8902 1985-06-10 189.679993 189.679993 188.820007 189.509995 87940000 8903 1985-06-11 189.509995 189.610001 188.779999 189.039993 102100000 8904 1985-06-12 189.039993 189.039993 187.589996 187.610001 97700000 8905 1985-06-13 187.610001 187.610001 185.029999 185.330002 107000000 8906 1985-06-14 185.330002 187.100006 185.330002 187.100006 93090000 8907 1985-06-17 187.100006 187.100006 185.979996 186.529999 82170000 8908 1985-06-18 186.529999 187.649994 186.509995 187.339996 106900000 8909 1985-06-19 187.339996 187.979996 186.630005 186.630005 108300000 8910 1985-06-20 186.630005 186.740005 185.970001 186.729996 87500000 8911 1985-06-21 186.729996 189.660004 186.429993 189.610001 125400000 8912 1985-06-24 188.770004 189.610001 187.839996 189.149994 96040000 8913 1985-06-25 189.149994 190.960007 189.149994 189.740005 115700000 8914 1985-06-26 189.740005 190.259995 189.440002 190.059998 94130000 8915 1985-06-27 190.059998 191.360001 190.059998 191.229996 106700000 8916 1985-06-28 191.229996 191.850006 191.039993 191.850006 105200000 8917 1985-07-01 191.850006 192.429993 191.169998 192.429993 96080000 8918 1985-07-02 192.429993 192.630005 191.839996 192.009995 111100000 8919 1985-07-03 192.009995 192.080002 191.369995 191.449997 98410000 8920 1985-07-05 191.449997 192.669998 191.449997 192.520004 62450000 8921 1985-07-08 192.470001 192.520004 191.259995 191.929993 83670000 8922 1985-07-09 191.929993 191.929993 190.809998 191.050003 99060000 8923 1985-07-10 191.050003 192.369995 190.990005 192.369995 108200000 8924 1985-07-11 192.369995 192.949997 192.279999 192.940002 122800000 8925 1985-07-12 192.940002 193.320007 192.639999 193.289993 120300000 8926 1985-07-15 193.289993 193.839996 192.550003 192.720001 103900000 8927 1985-07-16 192.720001 194.720001 192.720001 194.720001 132500000 8928 1985-07-17 194.860001 196.070007 194.720001 195.649994 159900000 8929 1985-07-18 195.649994 195.649994 194.339996 194.380005 131400000 8930 1985-07-19 194.380005 195.130005 194.279999 195.130005 114800000 8931 1985-07-22 195.130005 195.130005 193.580002 194.350006 93540000 8932 1985-07-23 194.350006 194.979996 192.279999 192.550003 143600000 8933 1985-07-24 192.550003 192.550003 190.660004 191.580002 128600000 8934 1985-07-25 191.580002 192.229996 191.169998 192.059998 123300000 8935 1985-07-26 192.059998 192.779999 191.580002 192.399994 107000000 8936 1985-07-29 192.399994 192.419998 189.529999 189.600006 95960000 8937 1985-07-30 189.619995 190.050003 189.300003 189.929993 102300000 8938 1985-07-31 189.929993 191.330002 189.929993 190.919998 124200000 8939 1985-08-01 190.919998 192.169998 190.910004 192.110001 121500000 8940 1985-08-02 192.110001 192.110001 191.270004 191.479996 87860000 8941 1985-08-05 191.479996 191.479996 189.949997 190.619995 79610000 8942 1985-08-06 190.619995 190.720001 187.869995 187.929993 104000000 8943 1985-08-07 187.929993 187.929993 187.389999 187.679993 100000000 8944 1985-08-08 187.679993 188.960007 187.679993 188.949997 102900000 8945 1985-08-09 188.949997 189.050003 188.110001 188.320007 81750000 8946 1985-08-12 188.320007 188.320007 187.429993 187.630005 77340000 8947 1985-08-13 187.630005 188.149994 186.509995 187.300003 80300000 8948 1985-08-14 187.300003 187.869995 187.300003 187.410004 85780000 8949 1985-08-15 187.410004 187.740005 186.619995 187.259995 86100000 8950 1985-08-16 187.259995 187.259995 186.100006 186.100006 87910000 8951 1985-08-19 186.100006 186.820007 186.100006 186.380005 67930000 8952 1985-08-20 186.380005 188.270004 186.380005 188.080002 91230000 8953 1985-08-21 188.080002 189.160004 188.080002 189.160004 94880000 8954 1985-08-22 189.110001 189.229996 187.199997 187.360001 90600000 8955 1985-08-23 187.220001 187.350006 186.589996 187.169998 75270000 8956 1985-08-26 187.169998 187.440002 186.460007 187.309998 70290000 8957 1985-08-27 187.309998 188.100006 187.309998 188.100006 82140000 8958 1985-08-28 188.100006 188.830002 187.899994 188.830002 88530000 8959 1985-08-29 188.729996 188.940002 188.380005 188.929993 85660000 8960 1985-08-30 188.929993 189.130005 188.000000 188.630005 81620000 8961 1985-09-03 188.630005 188.630005 187.380005 187.910004 81190000 8962 1985-09-04 187.910004 187.919998 186.970001 187.369995 85510000 8963 1985-09-05 187.369995 187.520004 186.889999 187.270004 94480000 8964 1985-09-06 187.270004 188.429993 187.270004 188.240005 95040000 8965 1985-09-09 188.240005 188.800003 187.899994 188.250000 89850000 8966 1985-09-10 188.250000 188.259995 186.500000 186.899994 104700000 8967 1985-09-11 186.899994 186.899994 184.789993 185.029999 100400000 8968 1985-09-12 185.029999 185.210007 183.490005 183.690002 107100000 8969 1985-09-13 183.690002 184.190002 182.050003 182.910004 111400000 8970 1985-09-16 182.910004 182.910004 182.449997 182.880005 66700000 8971 1985-09-17 182.880005 182.880005 180.779999 181.360001 111900000 8972 1985-09-18 181.360001 181.830002 180.809998 181.710007 105700000 8973 1985-09-19 181.710007 183.399994 181.710007 183.389999 100300000 8974 1985-09-20 183.389999 183.990005 182.039993 182.050003 101400000 8975 1985-09-23 182.050003 184.649994 182.050003 184.300003 104800000 8976 1985-09-24 184.300003 184.300003 182.419998 182.619995 97870000 8977 1985-09-25 182.619995 182.619995 180.619995 180.660004 92120000 8978 1985-09-26 180.660004 181.289993 179.449997 181.289993 106100000 8979 1985-09-30 181.300003 182.080002 181.220001 182.080002 103600000 8980 1985-10-01 182.059998 185.080002 182.020004 185.070007 130200000 8981 1985-10-02 185.070007 185.940002 184.059998 184.059998 147300000 8982 1985-10-03 184.059998 185.169998 183.589996 184.360001 127500000 8983 1985-10-04 184.360001 184.360001 182.649994 183.220001 101200000 8984 1985-10-07 183.220001 183.220001 181.300003 181.869995 95550000 8985 1985-10-08 181.869995 182.300003 181.160004 181.869995 97170000 8986 1985-10-09 181.869995 183.270004 181.869995 182.520004 99140000 8987 1985-10-10 182.520004 182.789993 182.050003 182.779999 90910000 8988 1985-10-11 182.779999 184.279999 182.610001 184.279999 96370000 8989 1985-10-14 184.309998 186.369995 184.279999 186.369995 78540000 8990 1985-10-15 186.369995 187.160004 185.660004 186.080002 110400000 8991 1985-10-16 186.080002 187.979996 186.080002 187.979996 117400000 8992 1985-10-17 187.979996 188.520004 187.419998 187.660004 140500000 8993 1985-10-18 187.660004 188.110001 186.889999 187.039993 107100000 8994 1985-10-21 187.039993 187.300003 186.789993 186.960007 95680000 8995 1985-10-22 186.960007 188.559998 186.960007 188.039993 111300000 8996 1985-10-23 188.039993 189.089996 188.039993 189.089996 121700000 8997 1985-10-24 189.089996 189.449997 188.410004 188.500000 123100000 8998 1985-10-25 188.500000 188.509995 187.320007 187.520004 101800000 8999 1985-10-28 187.520004 187.759995 186.929993 187.759995 97880000 9000 1985-10-29 187.759995 189.779999 187.759995 189.229996 110600000 9001 1985-10-30 189.229996 190.089996 189.139999 190.070007 120400000 9002 1985-10-31 190.070007 190.149994 189.350006 189.820007 121500000 9003 1985-11-01 189.820007 191.529999 189.369995 191.529999 129400000 9004 1985-11-04 191.449997 191.960007 190.660004 191.250000 104900000 9005 1985-11-05 191.250000 192.429993 190.990005 192.369995 119200000 9006 1985-11-06 192.369995 193.009995 191.830002 192.759995 129500000 9007 1985-11-07 192.779999 192.960007 192.160004 192.619995 119000000 9008 1985-11-08 192.619995 193.970001 192.529999 193.720001 115000000 9009 1985-11-11 193.720001 197.289993 193.699997 197.279999 126500000 9010 1985-11-12 197.279999 198.660004 196.970001 198.080002 170800000 9011 1985-11-13 198.080002 198.110001 196.910004 197.100006 109700000 9012 1985-11-14 197.100006 199.190002 196.880005 199.059998 124900000 9013 1985-11-15 199.059998 199.580002 197.899994 198.110001 130200000 9014 1985-11-18 198.110001 198.710007 197.509995 198.710007 108400000 9015 1985-11-19 198.710007 199.520004 198.009995 198.669998 126100000 9016 1985-11-20 198.669998 199.199997 198.520004 198.990005 105100000 9017 1985-11-21 198.990005 201.429993 198.990005 201.410004 150300000 9018 1985-11-22 201.410004 202.009995 201.050003 201.520004 133800000 9019 1985-11-25 201.520004 201.520004 200.080002 200.350006 91710000 9020 1985-11-26 200.350006 201.160004 200.110001 200.669998 123100000 9021 1985-11-27 200.669998 202.649994 200.669998 202.539993 143700000 9022 1985-11-29 202.539993 203.399994 201.919998 202.169998 84060000 9023 1985-12-02 202.169998 202.190002 200.199997 200.460007 103500000 9024 1985-12-03 200.460007 200.979996 200.100006 200.860001 109700000 9025 1985-12-04 200.860001 204.229996 200.860001 204.229996 153200000 9026 1985-12-05 204.229996 205.860001 203.789993 203.880005 181000000 9027 1985-12-06 203.880005 203.880005 202.449997 202.990005 125500000 9028 1985-12-09 202.990005 204.649994 202.979996 204.250000 144000000 9029 1985-12-10 204.250000 205.160004 203.679993 204.389999 156500000 9030 1985-12-11 204.389999 206.679993 204.169998 206.309998 178500000 9031 1985-12-12 206.309998 207.649994 205.830002 206.729996 170500000 9032 1985-12-13 206.729996 210.309998 206.729996 209.940002 177900000 9033 1985-12-16 209.940002 213.080002 209.910004 212.020004 176000000 9034 1985-12-17 212.020004 212.449997 210.580002 210.649994 155200000 9035 1985-12-18 210.649994 211.229996 209.240005 209.809998 137900000 9036 1985-12-19 209.809998 210.130005 209.250000 210.020004 130200000 9037 1985-12-20 210.020004 211.770004 210.020004 210.940002 170300000 9038 1985-12-23 210.570007 210.940002 208.440002 208.570007 107900000 9039 1985-12-24 208.570007 208.570007 206.440002 207.139999 78300000 9040 1985-12-26 207.139999 207.759995 207.050003 207.649994 62050000 9041 1985-12-27 207.649994 209.619995 207.649994 209.610001 81560000 9042 1985-12-30 209.610001 210.699997 209.169998 210.679993 91970000 9043 1985-12-31 210.679993 211.610001 210.679993 211.279999 112700000 9044 1986-01-02 211.279999 211.279999 208.929993 209.589996 98960000 9045 1986-01-03 209.589996 210.880005 209.509995 210.880005 105000000 9046 1986-01-06 210.880005 210.979996 209.929993 210.649994 99610000 9047 1986-01-07 210.649994 213.800003 210.649994 213.800003 153000000 9048 1986-01-08 213.800003 214.570007 207.490005 207.970001 180300000 9049 1986-01-09 207.970001 207.970001 204.509995 206.110001 176500000 9050 1986-01-10 206.110001 207.330002 205.520004 205.960007 122800000 9051 1986-01-13 205.960007 206.830002 205.520004 206.720001 108700000 9052 1986-01-14 206.720001 207.369995 206.059998 206.639999 113900000 9053 1986-01-15 206.639999 208.270004 206.639999 208.259995 122400000 9054 1986-01-16 208.259995 209.179993 207.610001 209.169998 130500000 9055 1986-01-17 209.169998 209.399994 207.589996 208.429993 132100000 9056 1986-01-20 208.429993 208.429993 206.619995 207.529999 85340000 9057 1986-01-21 207.529999 207.779999 205.050003 205.789993 128300000 9058 1986-01-22 205.789993 206.029999 203.410004 203.490005 131200000 9059 1986-01-23 203.490005 204.429993 202.600006 204.250000 130300000 9060 1986-01-24 204.250000 206.429993 204.250000 206.429993 128900000 9061 1986-01-27 206.429993 207.690002 206.429993 207.389999 122900000 9062 1986-01-28 207.419998 209.820007 207.399994 209.809998 145700000 9063 1986-01-29 209.809998 212.360001 209.809998 210.289993 193800000 9064 1986-01-30 210.289993 211.539993 209.149994 209.330002 125300000 9065 1986-01-31 209.330002 212.419998 209.190002 211.779999 143500000 9066 1986-02-03 211.779999 214.179993 211.600006 213.960007 145300000 9067 1986-02-04 213.960007 214.570007 210.820007 212.789993 175700000 9068 1986-02-05 212.839996 213.029999 211.210007 212.960007 134300000 9069 1986-02-06 212.960007 214.509995 212.600006 213.470001 146100000 9070 1986-02-07 213.470001 215.270004 211.130005 214.559998 144400000 9071 1986-02-10 214.559998 216.240005 214.470001 216.240005 129900000 9072 1986-02-11 216.240005 216.669998 215.539993 215.919998 141300000 9073 1986-02-12 215.919998 216.279999 215.130005 215.970001 136400000 9074 1986-02-13 215.970001 217.410004 215.380005 217.399994 136500000 9075 1986-02-14 217.399994 219.759995 217.220001 219.759995 155600000 9076 1986-02-18 219.759995 222.449997 219.259995 222.449997 160200000 9077 1986-02-19 222.449997 222.960007 219.729996 219.759995 152000000 9078 1986-02-20 219.759995 222.220001 219.220001 222.220001 139700000 9079 1986-02-21 222.220001 224.619995 222.220001 224.619995 177600000 9080 1986-02-24 224.580002 225.289993 223.309998 224.339996 144700000 9081 1986-02-25 224.339996 224.399994 222.630005 223.789993 148000000 9082 1986-02-26 223.720001 224.589996 223.149994 224.039993 158000000 9083 1986-02-27 224.039993 226.880005 223.410004 226.770004 181700000 9084 1986-02-28 226.770004 227.919998 225.419998 226.919998 191700000 9085 1986-03-03 226.919998 226.919998 224.410004 225.419998 142700000 9086 1986-03-04 225.419998 227.330002 223.940002 224.380005 174500000 9087 1986-03-05 224.139999 224.369995 222.179993 224.339996 154600000 9088 1986-03-06 224.389999 225.500000 224.130005 225.130005 159000000 9089 1986-03-07 225.130005 226.330002 224.440002 225.570007 163200000 9090 1986-03-10 225.570007 226.979996 225.360001 226.580002 129900000 9091 1986-03-11 226.580002 231.809998 226.580002 231.690002 187300000 9092 1986-03-12 231.690002 234.699997 231.679993 232.539993 210300000 9093 1986-03-13 232.539993 233.889999 231.270004 233.190002 171500000 9094 1986-03-14 233.190002 236.550003 232.580002 236.550003 181900000 9095 1986-03-17 236.550003 236.550003 233.690002 234.669998 137500000 9096 1986-03-18 234.669998 236.520004 234.139999 235.779999 148000000 9097 1986-03-19 235.779999 236.520004 235.130005 235.600006 150000000 9098 1986-03-20 235.600006 237.089996 235.600006 236.539993 148000000 9099 1986-03-21 236.539993 237.350006 233.289993 233.339996 199100000 9100 1986-03-24 233.339996 235.330002 232.919998 235.330002 143800000 9101 1986-03-25 235.330002 235.330002 233.619995 234.720001 139300000 9102 1986-03-26 234.720001 237.789993 234.710007 237.300003 161500000 9103 1986-03-27 237.300003 240.110001 237.300003 238.970001 178100000 9104 1986-03-31 238.970001 239.860001 238.080002 238.899994 134400000 9105 1986-04-01 238.899994 239.100006 234.570007 235.139999 167400000 9106 1986-04-02 235.139999 235.710007 233.399994 235.710007 145300000 9107 1986-04-03 235.710007 236.419998 232.070007 232.470001 148200000 9108 1986-04-04 232.470001 232.559998 228.320007 228.690002 147300000 9109 1986-04-07 228.690002 228.830002 226.300003 228.630005 129800000 9110 1986-04-08 228.630005 233.699997 228.630005 233.520004 146300000 9111 1986-04-09 233.520004 235.570007 232.130005 233.750000 156300000 9112 1986-04-10 233.750000 236.539993 233.750000 236.440002 184800000 9113 1986-04-11 236.440002 237.850006 235.130005 235.970001 139400000 9114 1986-04-14 235.970001 237.479996 235.429993 237.279999 106700000 9115 1986-04-15 237.279999 238.089996 236.639999 237.729996 123700000 9116 1986-04-16 237.729996 242.570007 237.729996 242.220001 173800000 9117 1986-04-17 242.220001 243.360001 241.889999 243.029999 161400000 9118 1986-04-18 243.029999 243.470001 241.740005 242.380005 153600000 9119 1986-04-21 242.380005 244.779999 241.880005 244.740005 136100000 9120 1986-04-22 244.740005 245.470001 241.300003 242.419998 161500000 9121 1986-04-23 242.419998 242.419998 240.080002 241.750000 149700000 9122 1986-04-24 241.750000 243.130005 241.649994 242.020004 146600000 9123 1986-04-25 242.020004 242.800003 240.910004 242.289993 142300000 9124 1986-04-28 242.289993 243.080002 241.229996 243.080002 123900000 9125 1986-04-29 243.080002 243.570007 239.229996 240.509995 148800000 9126 1986-04-30 240.520004 240.520004 235.259995 235.520004 147500000 9127 1986-05-01 235.520004 236.009995 234.210007 235.160004 146500000 9128 1986-05-02 235.160004 236.520004 234.149994 234.789993 126300000 9129 1986-05-05 234.789993 237.729996 234.789993 237.729996 102400000 9130 1986-05-06 237.729996 238.279999 236.259995 237.240005 121200000 9131 1986-05-07 236.559998 237.240005 233.979996 236.080002 129900000 9132 1986-05-08 236.080002 237.960007 236.080002 237.130005 136000000 9133 1986-05-09 237.130005 238.009995 235.850006 237.850006 137400000 9134 1986-05-12 237.850006 238.529999 237.020004 237.580002 125400000 9135 1986-05-13 237.580002 237.869995 236.020004 236.410004 119200000 9136 1986-05-14 236.410004 237.539993 235.850006 237.539993 132100000 9137 1986-05-15 237.539993 237.539993 233.929993 234.429993 131600000 9138 1986-05-16 234.429993 234.429993 232.259995 232.759995 113500000 9139 1986-05-19 232.759995 233.539993 232.410004 233.199997 85840000 9140 1986-05-20 233.199997 236.119995 232.580002 236.110001 113000000 9141 1986-05-21 236.110001 236.830002 235.449997 235.449997 117100000 9142 1986-05-22 235.449997 240.250000 235.449997 240.119995 144900000 9143 1986-05-23 240.119995 242.160004 240.119995 241.350006 130200000 9144 1986-05-27 241.350006 244.759995 241.350006 244.750000 121200000 9145 1986-05-28 244.750000 247.399994 244.750000 246.630005 159600000 9146 1986-05-29 246.630005 248.320007 245.289993 247.979996 135700000 9147 1986-05-30 247.979996 249.190002 246.429993 247.350006 151200000 9148 1986-06-02 246.039993 247.740005 243.830002 245.039993 120600000 9149 1986-06-03 245.039993 245.509995 243.669998 245.509995 114700000 9150 1986-06-04 245.509995 246.300003 242.589996 243.940002 117000000 9151 1986-06-05 243.940002 245.660004 243.410004 245.649994 110900000 9152 1986-06-06 245.649994 246.070007 244.429993 245.669998 110900000 9153 1986-06-09 245.669998 245.669998 239.679993 239.960007 123300000 9154 1986-06-10 239.960007 240.080002 238.229996 239.580002 125000000 9155 1986-06-11 239.580002 241.130005 239.210007 241.130005 127400000 9156 1986-06-12 241.240005 241.639999 240.699997 241.490005 109100000 9157 1986-06-13 241.710007 245.910004 241.710007 245.729996 141200000 9158 1986-06-16 245.729996 246.500000 245.169998 246.130005 112100000 9159 1986-06-17 246.130005 246.259995 243.600006 244.350006 123100000 9160 1986-06-18 244.350006 245.250000 242.570007 244.990005 117000000 9161 1986-06-19 244.990005 245.800003 244.050003 244.059998 129000000 9162 1986-06-20 244.059998 247.600006 243.979996 247.580002 149100000 9163 1986-06-23 247.580002 247.580002 244.449997 245.259995 123800000 9164 1986-06-24 245.259995 248.259995 244.529999 247.029999 140600000 9165 1986-06-25 247.029999 250.130005 247.029999 248.929993 161800000 9166 1986-06-26 248.929993 249.429993 247.720001 248.740005 134100000 9167 1986-06-27 248.740005 249.740005 248.740005 249.600006 123800000 9168 1986-06-30 249.600006 251.809998 249.600006 250.839996 135100000 9169 1986-07-01 250.669998 252.039993 250.529999 252.039993 147700000 9170 1986-07-02 252.039993 253.199997 251.789993 252.699997 150000000 9171 1986-07-03 252.699997 252.940002 251.229996 251.789993 108300000 9172 1986-07-07 251.789993 251.809998 243.630005 244.050003 138200000 9173 1986-07-08 244.050003 244.059998 239.070007 241.589996 174100000 9174 1986-07-09 241.589996 243.070007 241.460007 242.820007 142900000 9175 1986-07-10 242.820007 243.440002 239.660004 243.009995 146200000 9176 1986-07-11 243.009995 243.479996 241.679993 242.220001 124500000 9177 1986-07-14 242.220001 242.220001 238.039993 238.110001 123200000 9178 1986-07-15 238.089996 238.119995 233.600006 233.660004 184000000 9179 1986-07-16 233.660004 236.190002 233.660004 235.009995 160800000 9180 1986-07-17 235.009995 236.649994 235.009995 236.070007 132400000 9181 1986-07-18 236.070007 238.220001 233.940002 236.360001 149700000 9182 1986-07-21 236.360001 236.449997 235.529999 236.240005 106300000 9183 1986-07-22 236.240005 238.419998 235.919998 238.179993 138500000 9184 1986-07-23 238.190002 239.250000 238.169998 238.669998 133300000 9185 1986-07-24 238.690002 239.050003 237.320007 237.949997 134700000 9186 1986-07-25 237.990005 240.360001 237.949997 240.220001 132000000 9187 1986-07-28 240.199997 240.250000 235.229996 236.009995 128000000 9188 1986-07-29 235.720001 236.009995 234.399994 234.550003 115700000 9189 1986-07-30 234.570007 237.380005 233.070007 236.589996 146700000 9190 1986-07-31 236.589996 236.919998 235.889999 236.119995 112700000 9191 1986-08-01 236.119995 236.889999 234.589996 234.910004 114900000 9192 1986-08-04 234.910004 236.860001 231.919998 235.990005 130000000 9193 1986-08-05 235.990005 238.309998 235.970001 237.029999 153100000 9194 1986-08-06 237.029999 237.350006 235.479996 236.839996 127500000 9195 1986-08-07 236.839996 238.020004 236.309998 237.039993 122400000 9196 1986-08-08 237.039993 238.059998 236.369995 236.880005 106300000 9197 1986-08-11 236.880005 241.199997 236.869995 240.679993 125600000 9198 1986-08-12 240.679993 243.369995 240.350006 243.339996 131700000 9199 1986-08-13 243.339996 246.509995 243.059998 245.669998 156400000 9200 1986-08-14 245.669998 246.789993 245.529999 246.250000 123800000 9201 1986-08-15 246.250000 247.149994 245.699997 247.149994 123500000 9202 1986-08-18 247.149994 247.830002 245.479996 247.380005 112800000 9203 1986-08-19 247.380005 247.419998 245.820007 246.509995 109300000 9204 1986-08-20 246.529999 249.770004 246.509995 249.770004 156600000 9205 1986-08-21 249.770004 250.449997 249.110001 249.669998 135200000 9206 1986-08-22 249.669998 250.610001 249.270004 250.190002 118100000 9207 1986-08-25 250.190002 250.259995 247.759995 247.809998 104400000 9208 1986-08-26 247.809998 252.910004 247.809998 252.839996 156600000 9209 1986-08-27 252.839996 254.240005 252.660004 253.300003 143300000 9210 1986-08-28 253.300003 253.669998 251.910004 252.839996 125100000 9211 1986-08-29 252.839996 254.070007 251.729996 252.929993 125300000 9212 1986-09-02 252.929993 253.300003 248.139999 248.520004 135500000 9213 1986-09-03 248.520004 250.080002 247.589996 250.080002 154300000 9214 1986-09-04 250.080002 254.009995 250.029999 253.830002 189400000 9215 1986-09-05 253.830002 254.130005 250.330002 250.470001 180600000 9216 1986-09-08 250.470001 250.470001 247.020004 248.139999 153300000 9217 1986-09-09 248.139999 250.210007 246.940002 247.669998 137500000 9218 1986-09-10 247.669998 247.759995 246.110001 247.059998 140300000 9219 1986-09-11 247.059998 247.059998 234.669998 235.179993 237600000 9220 1986-09-12 235.179993 235.449997 228.740005 230.669998 240500000 9221 1986-09-15 230.669998 232.820007 229.440002 231.940002 155600000 9222 1986-09-16 231.929993 231.940002 228.320007 231.720001 131200000 9223 1986-09-17 231.729996 233.809998 231.380005 231.679993 141000000 9224 1986-09-18 231.669998 232.869995 230.570007 232.309998 132200000 9225 1986-09-19 232.300003 232.309998 230.690002 232.210007 153900000 9226 1986-09-22 232.199997 234.929993 232.199997 234.929993 126100000 9227 1986-09-23 234.960007 235.880005 234.500000 235.669998 132600000 9228 1986-09-24 235.660004 237.059998 235.529999 236.279999 134600000 9229 1986-09-25 231.830002 236.279999 230.669998 231.830002 134300000 9230 1986-09-26 231.830002 233.679993 230.639999 232.229996 115300000 9231 1986-09-29 232.229996 232.229996 228.080002 229.910004 115600000 9232 1986-09-30 229.910004 233.009995 229.910004 231.320007 124900000 9233 1986-10-01 231.320007 234.619995 231.320007 233.600006 143600000 9234 1986-10-02 233.600006 234.330002 232.770004 233.919998 128100000 9235 1986-10-03 233.919998 236.160004 232.789993 233.710007 128100000 9236 1986-10-06 233.710007 235.339996 233.169998 234.779999 88250000 9237 1986-10-07 234.740005 235.179993 233.460007 234.410004 125100000 9238 1986-10-08 234.410004 236.839996 233.679993 236.679993 141700000 9239 1986-10-09 236.669998 238.199997 235.720001 235.850006 153400000 9240 1986-10-10 235.839996 236.270004 235.309998 235.479996 105100000 9241 1986-10-13 235.520004 235.910004 235.020004 235.910004 54990000 9242 1986-10-14 235.899994 236.369995 234.369995 235.369995 116800000 9243 1986-10-15 235.360001 239.029999 235.270004 238.800003 144300000 9244 1986-10-16 238.830002 240.179993 238.800003 239.529999 156900000 9245 1986-10-17 239.500000 239.529999 237.710007 238.839996 124100000 9246 1986-10-20 238.839996 238.839996 234.779999 235.970001 109000000 9247 1986-10-21 236.029999 236.490005 234.949997 235.880005 110000000 9248 1986-10-22 235.889999 236.639999 235.820007 236.259995 114000000 9249 1986-10-23 236.279999 239.759995 236.259995 239.279999 150900000 9250 1986-10-24 239.300003 239.649994 238.250000 238.259995 137500000 9251 1986-10-27 238.220001 238.770004 236.720001 238.770004 133200000 9252 1986-10-28 238.809998 240.580002 238.770004 239.259995 145900000 9253 1986-10-29 239.229996 241.000000 238.979996 240.940002 164400000 9254 1986-10-30 240.970001 244.080002 240.940002 243.710007 194200000 9255 1986-10-31 243.699997 244.509995 242.949997 243.979996 147200000 9256 1986-11-03 243.970001 245.800003 243.929993 245.800003 138200000 9257 1986-11-04 245.800003 246.429993 244.419998 246.199997 163200000 9258 1986-11-05 246.089996 247.050003 245.210007 246.580002 183200000 9259 1986-11-06 246.539993 246.899994 244.300003 245.869995 165300000 9260 1986-11-07 245.850006 246.130005 244.919998 245.770004 142300000 9261 1986-11-10 245.750000 246.220001 244.679993 246.130005 120200000 9262 1986-11-11 246.149994 247.100006 246.119995 247.080002 118500000 9263 1986-11-12 247.059998 247.669998 245.679993 246.639999 162200000 9264 1986-11-13 246.630005 246.660004 242.979996 243.020004 164000000 9265 1986-11-14 243.009995 244.509995 241.960007 244.500000 172100000 9266 1986-11-17 244.500000 244.800003 242.289993 243.210007 133300000 9267 1986-11-18 243.199997 243.229996 236.649994 236.779999 185300000 9268 1986-11-19 236.770004 237.940002 235.509995 237.660004 183300000 9269 1986-11-20 237.660004 242.050003 237.660004 242.050003 158100000 9270 1986-11-21 242.029999 246.380005 241.970001 245.860001 200700000 9271 1986-11-24 245.860001 248.000000 245.210007 247.449997 150800000 9272 1986-11-25 247.440002 248.179993 246.300003 248.169998 154600000 9273 1986-11-26 248.139999 248.899994 247.729996 248.770004 152000000 9274 1986-11-28 248.820007 249.220001 248.070007 249.220001 93530000 9275 1986-12-01 249.220001 249.220001 245.720001 249.050003 133800000 9276 1986-12-02 249.059998 254.000000 249.050003 254.000000 230400000 9277 1986-12-03 254.000000 254.869995 253.240005 253.850006 200100000 9278 1986-12-04 253.850006 254.419998 252.880005 253.039993 156900000 9279 1986-12-05 253.050003 253.889999 250.710007 251.169998 139800000 9280 1986-12-08 251.160004 252.360001 248.820007 251.160004 159000000 9281 1986-12-09 251.160004 251.270004 249.250000 249.279999 128700000 9282 1986-12-10 249.279999 251.529999 248.940002 250.960007 139700000 9283 1986-12-11 250.970001 250.979996 247.149994 248.169998 136000000 9284 1986-12-12 248.169998 248.309998 247.020004 247.350006 126600000 9285 1986-12-15 247.309998 248.229996 244.919998 248.210007 148200000 9286 1986-12-16 248.210007 250.039993 247.399994 250.039993 157000000 9287 1986-12-17 250.009995 250.039993 247.190002 247.559998 148800000 9288 1986-12-18 247.559998 247.809998 246.449997 246.779999 155400000 9289 1986-12-19 246.789993 249.960007 245.889999 249.729996 244700000 9290 1986-12-22 249.729996 249.729996 247.449997 248.750000 157600000 9291 1986-12-23 248.750000 248.750000 245.850006 246.339996 188700000 9292 1986-12-24 246.339996 247.220001 246.020004 246.750000 95410000 9293 1986-12-26 246.750000 247.089996 246.729996 246.919998 48860000 9294 1986-12-29 246.899994 246.919998 244.309998 244.669998 99800000 9295 1986-12-30 244.660004 244.669998 243.039993 243.369995 126200000 9296 1986-12-31 243.369995 244.029999 241.279999 242.169998 139200000 9297 1987-01-02 242.169998 246.449997 242.169998 246.449997 91880000 9298 1987-01-05 246.449997 252.570007 246.449997 252.190002 181900000 9299 1987-01-06 252.199997 253.990005 252.139999 252.779999 189300000 9300 1987-01-07 252.779999 255.720001 252.649994 255.330002 190900000 9301 1987-01-08 255.360001 257.279999 254.970001 257.279999 194500000 9302 1987-01-09 257.260010 259.200012 256.109985 258.730011 193000000 9303 1987-01-12 258.720001 261.359985 257.920013 260.299988 184200000 9304 1987-01-13 260.299988 260.450012 259.209991 259.950012 170900000 9305 1987-01-14 259.950012 262.720001 259.619995 262.640015 214200000 9306 1987-01-15 262.649994 266.679993 262.640015 265.489990 253100000 9307 1987-01-16 265.459991 267.239990 264.309998 266.279999 218400000 9308 1987-01-19 266.260010 269.339996 264.000000 269.339996 162800000 9309 1987-01-20 269.339996 271.029999 267.649994 269.040009 224800000 9310 1987-01-21 269.040009 270.869995 267.350006 267.839996 184200000 9311 1987-01-22 267.839996 274.049988 267.320007 273.910004 188700000 9312 1987-01-23 273.910004 280.959991 268.410004 270.100006 302400000 9313 1987-01-26 270.100006 270.399994 267.730011 269.609985 138900000 9314 1987-01-27 269.609985 274.309998 269.609985 273.750000 192300000 9315 1987-01-28 273.750000 275.709991 273.029999 275.399994 195800000 9316 1987-01-29 275.399994 276.850006 272.540009 274.239990 205300000 9317 1987-01-30 274.239990 274.239990 271.380005 274.079987 163400000 9318 1987-02-02 274.079987 277.350006 273.160004 276.450012 177400000 9319 1987-02-03 276.450012 277.829987 275.839996 275.989990 198100000 9320 1987-02-04 275.989990 279.649994 275.350006 279.640015 222400000 9321 1987-02-05 279.640015 282.260010 278.660004 281.160004 256700000 9322 1987-02-06 281.160004 281.790009 279.869995 280.040009 184100000 9323 1987-02-09 280.040009 280.040009 277.239990 278.160004 143300000 9324 1987-02-10 278.160004 278.160004 273.489990 275.070007 168300000 9325 1987-02-11 275.070007 277.709991 274.709991 277.540009 172400000 9326 1987-02-12 277.540009 278.040009 273.890015 275.619995 200400000 9327 1987-02-13 275.619995 280.910004 275.010010 279.700012 184400000 9328 1987-02-17 279.700012 285.489990 279.700012 285.489990 187800000 9329 1987-02-18 285.489990 287.549988 282.970001 285.420013 218200000 9330 1987-02-19 285.420013 286.239990 283.839996 285.570007 181500000 9331 1987-02-20 285.570007 285.980011 284.309998 285.480011 175800000 9332 1987-02-23 285.480011 285.500000 279.369995 282.380005 170500000 9333 1987-02-24 282.380005 283.329987 281.450012 282.880005 151300000 9334 1987-02-25 282.880005 285.350006 282.140015 284.000000 184100000 9335 1987-02-26 284.000000 284.399994 280.730011 282.959991 165800000 9336 1987-02-27 282.959991 284.549988 282.769989 284.200012 142800000 9337 1987-03-02 284.170013 284.829987 282.299988 283.000000 156700000 9338 1987-03-03 283.000000 284.190002 282.920013 284.119995 149200000 9339 1987-03-04 284.119995 288.619995 284.119995 288.619995 198400000 9340 1987-03-05 288.619995 291.239990 288.600006 290.519989 205400000 9341 1987-03-06 290.519989 290.670013 288.769989 290.660004 181600000 9342 1987-03-09 290.660004 290.660004 287.119995 288.299988 165400000 9343 1987-03-10 288.299988 290.869995 287.890015 290.859985 174800000 9344 1987-03-11 290.869995 292.510010 289.329987 290.309998 186900000 9345 1987-03-12 290.329987 291.910004 289.660004 291.220001 174500000 9346 1987-03-13 291.220001 291.790009 289.880005 289.890015 150900000 9347 1987-03-16 289.880005 289.890015 286.640015 288.230011 134900000 9348 1987-03-17 288.089996 292.470001 287.959991 292.470001 177300000 9349 1987-03-18 292.489990 294.579987 290.869995 292.779999 198100000 9350 1987-03-19 292.730011 294.459991 292.260010 294.079987 166100000 9351 1987-03-20 294.079987 298.170013 294.079987 298.170013 234000000 9352 1987-03-23 298.160004 301.170013 297.500000 301.160004 189100000 9353 1987-03-24 301.170013 301.920013 300.140015 301.640015 189900000 9354 1987-03-25 301.519989 301.850006 299.359985 300.380005 171300000 9355 1987-03-26 300.390015 302.720001 300.380005 300.929993 196000000 9356 1987-03-27 300.959991 301.410004 296.059998 296.130005 184400000 9357 1987-03-30 296.100006 296.130005 286.690002 289.200012 208400000 9358 1987-03-31 289.209991 291.869995 289.070007 291.700012 171800000 9359 1987-04-01 291.589996 292.380005 288.339996 292.380005 182600000 9360 1987-04-02 292.410004 294.470001 292.019989 293.630005 183000000 9361 1987-04-03 293.640015 301.299988 292.299988 300.410004 213400000 9362 1987-04-06 300.459991 302.209991 300.410004 301.950012 173700000 9363 1987-04-07 301.940002 303.649994 296.670013 296.690002 186400000 9364 1987-04-08 296.720001 299.200012 295.179993 297.260010 179800000 9365 1987-04-09 297.250000 297.709991 291.500000 292.859985 180300000 9366 1987-04-10 292.820007 293.739990 290.940002 292.489990 169500000 9367 1987-04-13 292.480011 293.359985 285.619995 285.619995 181000000 9368 1987-04-14 285.609985 285.619995 275.670013 279.160004 266500000 9369 1987-04-15 279.170013 285.140015 279.160004 284.440002 198200000 9370 1987-04-16 284.450012 289.570007 284.440002 286.910004 189600000 9371 1987-04-20 286.910004 288.359985 284.549988 286.089996 139100000 9372 1987-04-21 285.880005 293.070007 282.890015 293.070007 191300000 9373 1987-04-22 293.049988 293.459991 286.980011 287.190002 185900000 9374 1987-04-23 287.190002 289.119995 284.279999 286.820007 173900000 9375 1987-04-24 286.809998 286.820007 281.179993 281.519989 178000000 9376 1987-04-27 281.519989 284.450012 276.220001 281.829987 222700000 9377 1987-04-28 281.829987 285.950012 281.829987 282.510010 180100000 9378 1987-04-29 282.579987 286.420013 282.579987 284.570007 173600000 9379 1987-04-30 284.579987 290.079987 284.570007 288.359985 183100000 9380 1987-05-01 286.989990 289.709991 286.519989 288.029999 160100000 9381 1987-05-04 288.019989 289.989990 286.390015 289.359985 140600000 9382 1987-05-05 289.359985 295.399994 289.339996 295.339996 192300000 9383 1987-05-06 295.350006 296.190002 293.600006 295.470001 196600000 9384 1987-05-07 295.450012 296.799988 294.070007 294.709991 215200000 9385 1987-05-08 294.730011 296.179993 291.730011 293.369995 161900000 9386 1987-05-11 293.369995 298.690002 291.549988 291.570007 203700000 9387 1987-05-12 291.570007 293.299988 290.179993 293.299988 155300000 9388 1987-05-13 293.309998 294.540009 290.739990 293.980011 171000000 9389 1987-05-14 293.980011 295.100006 292.950012 294.239990 152000000 9390 1987-05-15 294.230011 294.239990 287.109985 287.429993 180800000 9391 1987-05-18 287.429993 287.429993 282.570007 286.649994 174200000 9392 1987-05-19 286.660004 287.390015 278.829987 279.619995 175400000 9393 1987-05-20 279.619995 280.890015 277.010010 278.209991 206800000 9394 1987-05-21 278.230011 282.309998 278.209991 280.170013 164800000 9395 1987-05-22 280.170013 283.329987 280.170013 282.160004 135800000 9396 1987-05-26 282.160004 289.109985 282.160004 289.109985 152500000 9397 1987-05-27 289.070007 290.779999 288.190002 288.730011 171400000 9398 1987-05-28 288.730011 291.500000 286.329987 290.760010 153800000 9399 1987-05-29 290.769989 292.869995 289.700012 290.100006 153500000 9400 1987-06-01 290.119995 291.959991 289.230011 289.829987 149300000 9401 1987-06-02 289.820007 290.940002 286.929993 288.459991 153400000 9402 1987-06-03 288.559998 293.470001 288.559998 293.470001 164200000 9403 1987-06-04 293.459991 295.089996 292.760010 295.089996 140300000 9404 1987-06-05 295.109985 295.109985 292.799988 293.450012 129100000 9405 1987-06-08 293.459991 297.029999 291.549988 296.720001 136400000 9406 1987-06-09 296.720001 297.589996 295.899994 297.279999 164200000 9407 1987-06-10 297.279999 300.809998 295.660004 297.470001 197400000 9408 1987-06-11 297.500000 298.940002 297.470001 298.730011 138900000 9409 1987-06-12 298.769989 302.260010 298.730011 301.619995 175100000 9410 1987-06-15 301.619995 304.109985 301.619995 303.140015 156900000 9411 1987-06-16 303.119995 304.859985 302.600006 304.760010 157800000 9412 1987-06-17 304.769989 305.739990 304.029999 304.809998 184700000 9413 1987-06-18 304.779999 306.130005 303.380005 305.690002 168600000 9414 1987-06-19 305.709991 306.970001 305.549988 306.970001 220500000 9415 1987-06-22 306.980011 310.200012 306.970001 309.649994 178200000 9416 1987-06-23 309.660004 310.269989 307.480011 308.429993 194200000 9417 1987-06-24 308.440002 308.910004 306.320007 306.859985 153800000 9418 1987-06-25 306.869995 309.440002 306.859985 308.959991 173500000 9419 1987-06-26 308.940002 308.959991 306.359985 307.160004 150500000 9420 1987-06-29 307.149994 308.149994 306.750000 307.899994 142500000 9421 1987-06-30 307.890015 308.000000 303.010010 304.000000 165500000 9422 1987-07-01 303.989990 304.000000 302.529999 302.940002 157000000 9423 1987-07-02 302.959991 306.339996 302.940002 305.630005 154900000 9424 1987-07-06 305.640015 306.750000 304.230011 304.920013 155000000 9425 1987-07-07 304.910004 308.630005 304.730011 307.399994 200700000 9426 1987-07-08 307.410004 308.480011 306.010010 308.290009 207500000 9427 1987-07-09 308.299988 309.559998 307.420013 307.519989 195400000 9428 1987-07-10 307.549988 308.399994 306.959991 308.369995 172100000 9429 1987-07-13 308.410004 308.410004 305.489990 307.630005 152500000 9430 1987-07-14 307.670013 310.690002 307.459991 310.679993 185900000 9431 1987-07-15 310.670013 312.079987 309.070007 310.420013 202300000 9432 1987-07-16 311.000000 312.829987 310.420013 312.700012 210900000 9433 1987-07-17 312.709991 314.589996 312.380005 314.589996 210000000 9434 1987-07-20 314.559998 314.589996 311.239990 311.390015 168100000 9435 1987-07-21 311.359985 312.410004 307.510010 308.549988 186600000 9436 1987-07-22 308.559998 309.119995 307.220001 308.470001 174700000 9437 1987-07-23 308.500000 309.630005 306.100006 307.809998 163700000 9438 1987-07-24 307.820007 309.279999 307.779999 309.269989 158400000 9439 1987-07-27 309.299988 310.700012 308.609985 310.649994 152000000 9440 1987-07-28 310.649994 312.329987 310.279999 312.329987 172600000 9441 1987-07-29 312.339996 315.649994 311.730011 315.649994 196200000 9442 1987-07-30 315.690002 318.529999 315.649994 318.049988 208000000 9443 1987-07-31 318.049988 318.850006 317.559998 318.660004 181900000 9444 1987-08-03 318.619995 320.260010 316.519989 317.570007 207800000 9445 1987-08-04 317.589996 318.250000 314.510010 316.230011 166500000 9446 1987-08-05 316.250000 319.739990 316.230011 318.450012 192700000 9447 1987-08-06 318.489990 322.089996 317.500000 322.089996 192000000 9448 1987-08-07 322.100006 324.149994 321.820007 323.000000 212700000 9449 1987-08-10 322.980011 328.000000 322.950012 328.000000 187200000 9450 1987-08-11 328.019989 333.399994 328.000000 333.329987 278100000 9451 1987-08-12 333.320007 334.570007 331.059998 332.390015 235800000 9452 1987-08-13 332.380005 335.519989 332.380005 334.649994 217100000 9453 1987-08-14 334.630005 336.079987 332.630005 333.989990 196100000 9454 1987-08-17 333.980011 335.429993 332.880005 334.109985 166100000 9455 1987-08-18 334.100006 334.109985 326.429993 329.250000 198400000 9456 1987-08-19 329.260010 329.890015 326.540009 329.829987 180900000 9457 1987-08-20 331.489990 335.190002 329.829987 334.839996 196600000 9458 1987-08-21 334.850006 336.369995 334.299988 335.899994 189600000 9459 1987-08-24 335.890015 335.899994 331.920013 333.329987 149400000 9460 1987-08-25 333.369995 337.890015 333.329987 336.769989 213500000 9461 1987-08-26 336.769989 337.390015 334.459991 334.570007 196200000 9462 1987-08-27 334.559998 334.570007 331.100006 331.380005 163600000 9463 1987-08-28 331.369995 331.380005 327.029999 327.040009 156300000 9464 1987-08-31 327.029999 330.089996 326.989990 329.799988 165800000 9465 1987-09-01 329.809998 332.179993 322.829987 323.399994 193500000 9466 1987-09-02 323.399994 324.529999 318.760010 321.679993 199900000 9467 1987-09-03 321.470001 324.290009 317.390015 320.209991 165200000 9468 1987-09-04 320.209991 322.029999 316.529999 316.700012 129100000 9469 1987-09-08 316.679993 316.700012 308.559998 313.559998 242900000 9470 1987-09-09 313.600006 315.410004 312.290009 313.920013 164900000 9471 1987-09-10 313.920013 317.589996 313.920013 317.130005 179800000 9472 1987-09-11 317.140015 322.450012 317.130005 321.980011 178000000 9473 1987-09-14 322.019989 323.809998 320.399994 323.079987 154400000 9474 1987-09-15 323.070007 323.079987 317.630005 317.739990 136200000 9475 1987-09-16 317.750000 319.500000 314.609985 314.859985 195700000 9476 1987-09-17 314.940002 316.079987 313.450012 314.929993 150700000 9477 1987-09-18 314.980011 316.989990 314.859985 314.859985 188100000 9478 1987-09-21 314.920013 317.660004 310.119995 310.540009 170100000 9479 1987-09-22 310.540009 319.510010 308.690002 319.500000 209500000 9480 1987-09-23 319.489990 321.829987 319.119995 321.190002 220300000 9481 1987-09-24 321.089996 322.010010 319.119995 319.720001 162200000 9482 1987-09-25 319.720001 320.549988 318.100006 320.160004 138000000 9483 1987-09-28 320.160004 325.329987 320.160004 323.200012 188100000 9484 1987-09-29 323.200012 324.630005 320.269989 321.690002 173500000 9485 1987-09-30 321.690002 322.529999 320.160004 321.829987 183100000 9486 1987-10-01 321.829987 327.339996 321.829987 327.329987 193200000 9487 1987-10-02 327.329987 328.940002 327.220001 328.070007 189100000 9488 1987-10-05 328.070007 328.570007 326.089996 328.079987 159700000 9489 1987-10-06 328.079987 328.079987 319.170013 319.220001 175600000 9490 1987-10-07 319.220001 319.390015 315.779999 318.540009 186300000 9491 1987-10-08 318.540009 319.339996 312.019989 314.160004 198700000 9492 1987-10-09 314.160004 315.040009 310.970001 311.070007 158300000 9493 1987-10-12 311.070007 311.070007 306.760010 309.390015 141900000 9494 1987-10-13 309.390015 314.529999 309.390015 314.519989 172900000 9495 1987-10-14 314.519989 314.519989 304.779999 305.230011 207400000 9496 1987-10-15 305.209991 305.230011 298.070007 298.079987 263200000 9497 1987-10-16 298.079987 298.920013 281.519989 282.700012 338500000 9498 1987-10-19 282.700012 282.700012 224.830002 224.839996 604300000 9499 1987-10-20 225.059998 245.619995 216.460007 236.830002 608100000 9500 1987-10-21 236.830002 259.269989 236.830002 258.380005 449600000 9501 1987-10-22 258.239990 258.380005 242.990005 248.250000 392200000 9502 1987-10-23 248.289993 250.699997 242.759995 248.220001 245600000 9503 1987-10-26 248.199997 248.220001 227.259995 227.669998 308800000 9504 1987-10-27 227.669998 237.809998 227.669998 233.190002 260200000 9505 1987-10-28 233.190002 238.580002 226.259995 233.279999 279400000 9506 1987-10-29 233.309998 246.690002 233.279999 244.770004 258100000 9507 1987-10-30 244.770004 254.039993 244.770004 251.789993 303400000 9508 1987-11-02 251.729996 255.750000 249.149994 255.750000 176000000 9509 1987-11-03 255.750000 255.750000 242.779999 250.820007 227800000 9510 1987-11-04 250.809998 251.000000 246.339996 248.960007 202500000 9511 1987-11-05 248.929993 256.089996 247.720001 254.479996 226000000 9512 1987-11-06 254.490005 257.209991 249.679993 250.410004 228290000 9513 1987-11-09 250.410004 250.410004 243.009995 243.169998 160690000 9514 1987-11-10 243.139999 243.169998 237.639999 239.000000 184310000 9515 1987-11-11 239.009995 243.860001 239.000000 241.899994 147850000 9516 1987-11-12 241.929993 249.899994 241.899994 248.520004 206280000 9517 1987-11-13 248.539993 249.419998 245.639999 245.639999 174920000 9518 1987-11-16 245.690002 249.539993 244.979996 246.759995 164340000 9519 1987-11-17 246.729996 246.759995 240.809998 243.039993 148240000 9520 1987-11-18 243.089996 245.550003 240.669998 245.550003 158270000 9521 1987-11-19 245.539993 245.550003 239.699997 240.050003 157140000 9522 1987-11-20 240.039993 242.009995 235.889999 242.000000 189170000 9523 1987-11-23 242.000000 242.990005 240.500000 242.990005 143160000 9524 1987-11-24 242.979996 247.899994 242.979996 246.389999 199520000 9525 1987-11-25 246.419998 246.539993 244.080002 244.100006 139780000 9526 1987-11-27 244.110001 244.119995 240.339996 240.339996 86360000 9527 1987-11-30 240.270004 240.339996 225.750000 230.300003 268910000 9528 1987-12-01 230.320007 234.020004 230.300003 232.000000 149870000 9529 1987-12-02 232.009995 234.559998 230.309998 233.449997 148890000 9530 1987-12-03 233.460007 233.899994 225.210007 225.210007 204160000 9531 1987-12-04 225.199997 225.770004 221.240005 223.919998 184800000 9532 1987-12-07 223.979996 228.770004 223.919998 228.759995 146660000 9533 1987-12-08 228.770004 234.919998 228.690002 234.910004 227310000 9534 1987-12-09 234.910004 240.089996 233.830002 238.889999 231430000 9535 1987-12-10 238.889999 240.050003 233.399994 233.570007 188960000 9536 1987-12-11 233.600006 235.479996 233.350006 235.320007 151680000 9537 1987-12-14 235.300003 242.339996 235.039993 242.190002 187680000 9538 1987-12-15 242.190002 245.589996 241.309998 242.809998 214970000 9539 1987-12-16 242.809998 248.110001 242.800003 248.080002 193820000 9540 1987-12-17 248.080002 248.600006 242.960007 242.979996 191780000 9541 1987-12-18 243.009995 249.179993 243.009995 249.160004 276220000 9542 1987-12-21 249.139999 250.250000 248.300003 249.539993 161790000 9543 1987-12-22 249.559998 249.970001 247.009995 249.949997 192650000 9544 1987-12-23 249.960007 253.350006 249.949997 253.160004 203110000 9545 1987-12-24 253.130005 253.160004 251.679993 252.029999 108800000 9546 1987-12-28 252.009995 252.020004 244.190002 245.570007 131220000 9547 1987-12-29 245.580002 245.880005 244.279999 244.589996 111580000 9548 1987-12-30 244.630005 248.059998 244.589996 247.860001 149230000 9549 1987-12-31 247.839996 247.860001 245.220001 247.080002 170140000 9550 1988-01-04 247.100006 256.440002 247.080002 255.940002 181810000 9551 1988-01-05 255.949997 261.779999 255.949997 258.630005 209520000 9552 1988-01-06 258.640015 259.790009 257.179993 258.890015 169730000 9553 1988-01-07 258.869995 261.320007 256.179993 261.070007 175360000 9554 1988-01-08 261.049988 261.070007 242.949997 243.399994 197300000 9555 1988-01-11 243.380005 247.509995 241.070007 247.490005 158980000 9556 1988-01-12 247.440002 247.490005 240.460007 245.419998 165730000 9557 1988-01-13 245.410004 249.250000 241.410004 245.809998 154020000 9558 1988-01-14 245.830002 247.000000 243.970001 245.880005 140570000 9559 1988-01-15 246.020004 253.649994 245.880005 252.050003 197940000 9560 1988-01-18 252.050003 252.860001 249.979996 251.880005 135100000 9561 1988-01-19 251.839996 253.330002 248.750000 249.320007 153550000 9562 1988-01-20 249.309998 249.320007 241.139999 242.630005 181660000 9563 1988-01-21 242.649994 244.250000 240.169998 243.139999 158080000 9564 1988-01-22 243.139999 246.500000 243.139999 246.500000 147050000 9565 1988-01-25 246.529999 252.869995 246.500000 252.169998 275250000 9566 1988-01-26 252.130005 252.169998 249.100006 249.570007 138380000 9567 1988-01-27 249.580002 253.020004 248.500000 249.380005 176360000 9568 1988-01-28 249.389999 253.660004 249.380005 253.289993 166430000 9569 1988-01-29 253.309998 257.070007 252.699997 257.070007 211880000 9570 1988-02-01 257.049988 258.269989 254.929993 255.039993 210660000 9571 1988-02-02 255.050003 256.079987 252.800003 255.570007 164920000 9572 1988-02-03 255.559998 256.980011 250.559998 252.210007 237270000 9573 1988-02-04 252.199997 253.029999 250.339996 252.210007 186490000 9574 1988-02-05 252.220001 253.850006 250.899994 250.960007 161310000 9575 1988-02-08 250.949997 250.960007 247.820007 249.100006 168850000 9576 1988-02-09 249.110001 251.720001 248.660004 251.720001 162350000 9577 1988-02-10 251.740005 256.920013 251.720001 256.660004 187980000 9578 1988-02-11 256.630005 257.769989 255.119995 255.949997 200760000 9579 1988-02-12 255.949997 258.859985 255.850006 257.630005 177190000 9580 1988-02-16 257.609985 259.839996 256.570007 259.829987 135380000 9581 1988-02-17 259.940002 261.470001 257.829987 259.209991 176830000 9582 1988-02-18 258.820007 259.600006 256.899994 257.910004 151430000 9583 1988-02-19 257.899994 261.609985 257.619995 261.609985 180300000 9584 1988-02-22 261.600006 266.059998 260.880005 265.640015 178930000 9585 1988-02-23 265.619995 266.119995 263.109985 265.019989 192260000 9586 1988-02-24 265.010010 266.250000 263.869995 264.429993 212730000 9587 1988-02-25 264.390015 267.750000 261.049988 261.579987 213490000 9588 1988-02-26 261.559998 263.000000 261.380005 262.459991 158060000 9589 1988-02-29 262.459991 267.820007 262.459991 267.820007 236050000 9590 1988-03-01 267.820007 267.950012 265.390015 267.220001 199990000 9591 1988-03-02 267.230011 268.750000 267.000000 267.980011 199630000 9592 1988-03-03 267.980011 268.399994 266.820007 267.880005 203310000 9593 1988-03-04 267.869995 268.399994 264.720001 267.299988 201410000 9594 1988-03-07 267.279999 267.690002 265.940002 267.380005 152980000 9595 1988-03-08 267.380005 270.059998 267.380005 269.429993 237680000 9596 1988-03-09 269.459991 270.760010 268.649994 269.059998 210900000 9597 1988-03-10 269.070007 269.350006 263.799988 263.839996 197260000 9598 1988-03-11 263.850006 264.940002 261.269989 264.940002 200020000 9599 1988-03-14 264.929993 266.549988 264.519989 266.369995 131890000 9600 1988-03-15 266.339996 266.410004 264.920013 266.130005 133170000 9601 1988-03-16 266.109985 268.679993 264.809998 268.649994 153590000 9602 1988-03-17 268.660004 271.220001 268.649994 271.220001 211920000 9603 1988-03-18 271.220001 272.640015 269.760010 271.119995 245750000 9604 1988-03-21 271.100006 271.119995 267.420013 268.739990 128830000 9605 1988-03-22 268.730011 269.609985 267.899994 268.839996 142000000 9606 1988-03-23 268.809998 269.790009 268.010010 268.910004 167370000 9607 1988-03-24 268.910004 268.910004 262.480011 263.350006 184910000 9608 1988-03-25 263.339996 263.440002 258.119995 258.510010 163170000 9609 1988-03-28 258.500000 258.510010 256.070007 258.059998 142820000 9610 1988-03-29 258.109985 260.859985 258.059998 260.070007 152690000 9611 1988-03-30 260.059998 261.589996 257.920013 258.070007 151810000 9612 1988-03-31 258.029999 259.029999 256.160004 258.890015 139870000 9613 1988-04-04 258.890015 259.059998 255.679993 256.089996 182240000 9614 1988-04-05 256.100006 258.519989 256.029999 258.510010 135290000 9615 1988-04-06 258.519989 265.500000 258.220001 265.489990 189760000 9616 1988-04-07 265.510010 267.320007 265.220001 266.160004 177840000 9617 1988-04-08 266.149994 270.220001 266.109985 269.429993 169300000 9618 1988-04-11 269.429993 270.410004 268.609985 270.160004 146370000 9619 1988-04-12 269.880005 272.049988 269.660004 271.369995 146400000 9620 1988-04-13 271.329987 271.700012 269.230011 271.579987 185120000 9621 1988-04-14 271.549988 271.570007 259.369995 259.750000 211810000 9622 1988-04-15 259.739990 260.390015 255.970001 259.769989 234160000 9623 1988-04-18 259.750000 259.809998 258.029999 259.209991 144650000 9624 1988-04-19 259.239990 262.380005 257.910004 257.920013 161910000 9625 1988-04-20 257.910004 258.540009 256.119995 256.130005 147590000 9626 1988-04-21 256.149994 260.440002 254.710007 256.420013 168440000 9627 1988-04-22 256.450012 261.160004 256.420013 260.140015 152520000 9628 1988-04-25 260.149994 263.290009 260.140015 262.510010 156950000 9629 1988-04-26 262.450012 265.059998 262.179993 263.929993 152300000 9630 1988-04-27 263.940002 265.089996 263.450012 263.799988 133810000 9631 1988-04-28 263.790009 263.799988 262.220001 262.609985 128680000 9632 1988-04-29 262.589996 262.609985 259.970001 261.329987 135620000 9633 1988-05-02 261.359985 261.559998 259.989990 261.559998 136470000 9634 1988-05-03 261.549988 263.700012 261.549988 263.000000 176920000 9635 1988-05-04 263.049988 263.230011 260.309998 260.320007 141320000 9636 1988-05-05 260.299988 260.320007 258.130005 258.790009 171840000 9637 1988-05-06 258.799988 260.309998 257.029999 257.480011 129080000 9638 1988-05-09 257.470001 258.220001 255.449997 256.540009 166320000 9639 1988-05-10 256.529999 258.299988 255.929993 257.619995 131200000 9640 1988-05-11 257.600006 257.619995 252.320007 253.309998 176720000 9641 1988-05-12 253.320007 254.869995 253.309998 253.850006 143880000 9642 1988-05-13 253.880005 256.829987 253.850006 256.779999 147240000 9643 1988-05-16 256.750000 258.709991 256.279999 258.709991 155010000 9644 1988-05-17 258.720001 260.200012 255.350006 255.389999 133850000 9645 1988-05-18 255.399994 255.669998 250.729996 251.350006 209420000 9646 1988-05-19 251.360001 252.570007 248.850006 252.570007 165160000 9647 1988-05-20 252.610001 253.699997 251.789993 253.020004 120600000 9648 1988-05-23 253.000000 253.020004 249.820007 250.830002 102640000 9649 1988-05-24 250.839996 253.509995 250.830002 253.509995 139930000 9650 1988-05-25 253.520004 255.339996 253.509995 253.759995 138310000 9651 1988-05-26 253.750000 254.979996 253.520004 254.630005 164260000 9652 1988-05-27 254.619995 254.630005 252.740005 253.419998 133590000 9653 1988-05-31 253.440002 262.160004 253.419998 262.160004 247610000 9654 1988-06-01 262.160004 267.429993 262.100006 266.690002 234560000 9655 1988-06-02 266.649994 266.709991 264.119995 265.329987 193540000 9656 1988-06-03 265.339996 267.109985 264.420013 266.450012 189600000 9657 1988-06-06 266.459991 267.049988 264.970001 267.049988 152460000 9658 1988-06-07 267.019989 267.279999 264.500000 265.170013 168710000 9659 1988-06-08 265.320007 272.010010 265.170013 271.519989 310030000 9660 1988-06-09 271.500000 272.290009 270.190002 270.200012 235160000 9661 1988-06-10 270.220001 273.209991 270.200012 271.260010 155710000 9662 1988-06-13 271.279999 271.940002 270.529999 271.429993 125310000 9663 1988-06-14 271.579987 276.140015 271.440002 274.299988 227150000 9664 1988-06-15 274.290009 274.450012 272.750000 274.450012 150260000 9665 1988-06-16 274.440002 274.450012 268.760010 269.769989 161550000 9666 1988-06-17 269.790009 270.769989 268.089996 270.679993 343920000 9667 1988-06-20 270.670013 270.679993 268.589996 268.940002 116750000 9668 1988-06-21 268.950012 271.670013 267.519989 271.670013 155060000 9669 1988-06-22 271.690002 276.880005 271.670013 275.660004 217510000 9670 1988-06-23 275.619995 275.890015 274.260010 274.820007 185770000 9671 1988-06-24 274.809998 275.190002 273.529999 273.779999 179880000 9672 1988-06-27 273.779999 273.790009 268.850006 269.059998 264410000 9673 1988-06-28 269.070007 272.799988 269.059998 272.309998 152370000 9674 1988-06-29 272.320007 273.010010 269.489990 270.980011 159590000 9675 1988-06-30 271.000000 273.510010 270.970001 273.500000 227410000 9676 1988-07-01 273.500000 273.799988 270.779999 271.779999 238330000 9677 1988-07-05 271.779999 275.809998 270.510010 275.809998 171790000 9678 1988-07-06 275.799988 276.359985 269.920013 272.019989 189630000 9679 1988-07-07 272.000000 272.049988 269.309998 271.779999 156100000 9680 1988-07-08 271.760010 272.309998 269.859985 270.019989 136070000 9681 1988-07-11 270.029999 271.640015 270.019989 270.549988 123300000 9682 1988-07-12 270.540009 270.700012 266.959991 267.850006 161650000 9683 1988-07-13 267.869995 269.459991 266.119995 269.320007 218930000 9684 1988-07-14 269.329987 270.690002 268.579987 270.260010 172410000 9685 1988-07-15 270.230011 272.059998 269.529999 272.049988 199710000 9686 1988-07-18 271.989990 272.049988 268.660004 270.510010 156210000 9687 1988-07-19 270.489990 271.209991 267.010010 268.470001 144110000 9688 1988-07-20 268.519989 270.239990 268.470001 270.000000 151990000 9689 1988-07-21 269.989990 270.000000 266.660004 266.660004 149460000 9690 1988-07-22 266.649994 266.660004 263.290009 263.500000 148880000 9691 1988-07-25 263.489990 265.170013 263.029999 264.679993 215140000 9692 1988-07-26 264.700012 266.089996 264.320007 265.190002 121960000 9693 1988-07-27 265.179993 265.829987 262.480011 262.500000 135890000 9694 1988-07-28 262.519989 266.549988 262.500000 266.019989 154570000 9695 1988-07-29 266.040009 272.019989 266.019989 272.019989 192340000 9696 1988-08-01 272.029999 272.799988 271.209991 272.209991 138170000 9697 1988-08-02 272.190002 273.679993 270.369995 272.059998 166660000 9698 1988-08-03 272.029999 273.420013 271.149994 272.980011 203590000 9699 1988-08-04 273.000000 274.200012 271.769989 271.929993 157240000 9700 1988-08-05 271.700012 271.929993 270.079987 271.149994 113400000 9701 1988-08-08 271.130005 272.470001 269.929993 269.980011 148800000 9702 1988-08-09 270.000000 270.200012 265.059998 266.489990 200710000 9703 1988-08-10 266.429993 266.489990 261.029999 261.899994 200950000 9704 1988-08-11 261.920013 262.769989 260.339996 262.750000 173000000 9705 1988-08-12 262.700012 262.940002 261.369995 262.549988 176960000 9706 1988-08-15 262.489990 262.549988 258.679993 258.690002 128560000 9707 1988-08-16 258.679993 262.609985 257.500000 260.559998 162790000 9708 1988-08-17 260.570007 261.839996 259.329987 260.769989 169500000 9709 1988-08-18 260.760010 262.760010 260.750000 261.029999 139820000 9710 1988-08-19 261.049988 262.269989 260.230011 260.239990 122370000 9711 1988-08-22 260.239990 260.709991 256.940002 256.980011 122250000 9712 1988-08-23 256.989990 257.859985 256.529999 257.089996 119540000 9713 1988-08-24 257.160004 261.130005 257.089996 261.130005 127800000 9714 1988-08-25 261.100006 261.130005 257.559998 259.179993 127640000 9715 1988-08-26 259.179993 260.149994 258.869995 259.679993 89240000 9716 1988-08-29 259.679993 262.559998 259.679993 262.329987 99280000 9717 1988-08-30 262.329987 263.179993 261.529999 262.510010 108720000 9718 1988-08-31 262.510010 263.799988 261.209991 261.519989 130480000 9719 1988-09-01 261.519989 261.519989 256.980011 258.350006 144090000 9720 1988-09-02 258.350006 264.899994 258.350006 264.480011 159840000 9721 1988-09-06 264.420013 265.940002 264.399994 265.589996 122250000 9722 1988-09-07 265.619995 266.980011 264.929993 265.869995 139590000 9723 1988-09-08 265.869995 266.540009 264.880005 265.880005 149380000 9724 1988-09-09 265.880005 268.260010 263.660004 266.839996 141540000 9725 1988-09-12 266.850006 267.640015 266.220001 266.470001 114880000 9726 1988-09-13 266.450012 267.429993 265.220001 267.429993 162490000 9727 1988-09-14 267.500000 269.470001 267.410004 269.309998 177220000 9728 1988-09-15 269.299988 269.779999 268.029999 268.130005 161210000 9729 1988-09-16 268.130005 270.809998 267.329987 270.649994 211110000 9730 1988-09-19 270.640015 270.649994 267.410004 268.820007 135770000 9731 1988-09-20 268.829987 270.070007 268.500000 269.730011 142220000 9732 1988-09-21 269.760010 270.640015 269.480011 270.160004 127400000 9733 1988-09-22 270.190002 270.579987 268.260010 269.179993 150670000 9734 1988-09-23 269.160004 270.309998 268.279999 269.760010 145100000 9735 1988-09-26 269.769989 269.799988 268.609985 268.880005 116420000 9736 1988-09-27 268.890015 269.359985 268.010010 268.260010 113010000 9737 1988-09-28 268.220001 269.079987 267.769989 269.079987 113720000 9738 1988-09-29 269.089996 273.019989 269.079987 272.589996 155790000 9739 1988-09-30 272.549988 274.869995 271.660004 271.910004 175750000 9740 1988-10-03 271.890015 271.910004 268.839996 271.380005 130380000 9741 1988-10-04 271.369995 271.790009 270.339996 270.619995 157760000 9742 1988-10-05 270.630005 272.450012 270.079987 271.859985 175130000 9743 1988-10-06 271.869995 272.390015 271.299988 272.390015 153570000 9744 1988-10-07 272.380005 278.070007 272.369995 278.070007 216390000 9745 1988-10-10 278.059998 278.690002 277.100006 278.239990 124660000 9746 1988-10-11 278.149994 278.239990 276.329987 277.929993 140900000 9747 1988-10-12 277.910004 277.929993 273.049988 273.980011 154840000 9748 1988-10-13 273.950012 275.829987 273.390015 275.220001 154530000 9749 1988-10-14 275.269989 277.010010 274.079987 275.500000 160240000 9750 1988-10-17 275.480011 276.649994 275.010010 276.410004 119290000 9751 1988-10-18 276.429993 279.390015 276.410004 279.380005 162500000 9752 1988-10-19 279.399994 280.529999 274.410004 276.970001 186350000 9753 1988-10-20 276.970001 282.880005 276.929993 282.880005 189580000 9754 1988-10-21 282.880005 283.660004 281.160004 283.660004 195410000 9755 1988-10-24 283.630005 283.950012 282.279999 282.279999 170590000 9756 1988-10-25 282.279999 282.839996 281.869995 282.380005 155190000 9757 1988-10-26 282.369995 282.519989 280.540009 281.380005 181550000 9758 1988-10-27 281.350006 281.380005 276.000000 277.279999 196540000 9759 1988-10-28 277.290009 279.480011 277.279999 278.529999 146300000 9760 1988-10-31 278.540009 279.390015 277.140015 278.970001 143460000 9761 1988-11-01 278.970001 279.570007 278.010010 279.059998 151250000 9762 1988-11-02 279.070007 279.450012 277.079987 279.059998 161300000 9763 1988-11-03 279.040009 280.369995 279.040009 279.200012 152980000 9764 1988-11-04 279.109985 279.200012 276.309998 276.309998 143580000 9765 1988-11-07 276.299988 276.309998 273.619995 273.929993 133870000 9766 1988-11-08 273.950012 275.799988 273.929993 275.149994 141660000 9767 1988-11-09 275.140015 275.149994 272.149994 273.329987 153140000 9768 1988-11-10 273.320007 274.369995 272.980011 273.690002 128920000 9769 1988-11-11 273.649994 273.690002 267.920013 267.920013 135500000 9770 1988-11-14 267.929993 269.250000 266.790009 267.720001 142900000 9771 1988-11-15 267.730011 268.750000 267.720001 268.339996 115170000 9772 1988-11-16 268.410004 268.410004 262.850006 263.820007 161710000 9773 1988-11-17 264.609985 265.630005 263.450012 264.600006 141280000 9774 1988-11-18 264.600006 266.619995 264.600006 266.470001 119320000 9775 1988-11-21 266.350006 266.470001 263.410004 266.220001 120430000 9776 1988-11-22 266.190002 267.850006 265.420013 267.209991 127000000 9777 1988-11-23 267.220001 269.559998 267.209991 269.000000 112010000 9778 1988-11-25 268.989990 269.000000 266.470001 267.230011 72090000 9779 1988-11-28 267.220001 268.980011 266.970001 268.640015 123480000 9780 1988-11-29 268.600006 271.309998 268.130005 270.910004 127420000 9781 1988-11-30 270.910004 274.359985 270.899994 273.700012 157810000 9782 1988-12-01 273.679993 273.700012 272.269989 272.489990 129380000 9783 1988-12-02 272.489990 272.489990 270.470001 271.809998 124610000 9784 1988-12-05 274.929993 275.619995 271.809998 274.929993 144660000 9785 1988-12-06 274.929993 277.890015 274.619995 277.589996 158340000 9786 1988-12-07 277.589996 279.010010 277.339996 278.130005 148360000 9787 1988-12-08 278.130005 278.130005 276.549988 276.589996 124150000 9788 1988-12-09 276.570007 277.820007 276.339996 277.029999 133770000 9789 1988-12-12 277.029999 278.820007 276.519989 276.519989 124160000 9790 1988-12-13 276.519989 276.519989 274.579987 276.309998 132340000 9791 1988-12-14 276.309998 276.309998 274.579987 275.309998 132350000 9792 1988-12-15 275.320007 275.619995 274.010010 274.279999 136820000 9793 1988-12-16 274.279999 276.290009 274.279999 276.290009 196480000 9794 1988-12-19 276.290009 279.309998 275.609985 278.910004 162250000 9795 1988-12-20 278.910004 280.450012 277.470001 277.470001 161090000 9796 1988-12-21 277.470001 277.829987 276.299988 277.380005 147250000 9797 1988-12-22 277.380005 277.890015 276.859985 276.869995 150510000 9798 1988-12-23 276.869995 277.989990 276.869995 277.869995 81760000 9799 1988-12-27 277.869995 278.089996 276.739990 276.829987 87490000 9800 1988-12-28 276.829987 277.549988 276.170013 277.079987 110630000 9801 1988-12-29 277.079987 279.420013 277.079987 279.399994 131290000 9802 1988-12-30 279.390015 279.779999 277.720001 277.720001 127210000 9803 1989-01-03 277.720001 277.720001 273.809998 275.309998 128500000 9804 1989-01-04 275.309998 279.750000 275.309998 279.429993 149700000 9805 1989-01-05 279.429993 281.510010 279.429993 280.010010 174040000 9806 1989-01-06 280.010010 282.059998 280.010010 280.670013 161330000 9807 1989-01-09 280.670013 281.890015 280.320007 280.980011 163180000 9808 1989-01-10 280.980011 281.579987 279.440002 280.380005 140420000 9809 1989-01-11 280.380005 282.010010 280.209991 282.010010 148950000 9810 1989-01-12 282.010010 284.630005 282.010010 283.170013 183000000 9811 1989-01-13 283.170013 284.119995 282.709991 283.869995 132320000 9812 1989-01-16 283.869995 284.880005 283.630005 284.140015 117380000 9813 1989-01-17 284.140015 284.140015 283.059998 283.549988 143930000 9814 1989-01-18 283.549988 286.869995 282.649994 286.529999 187450000 9815 1989-01-19 286.529999 287.899994 286.140015 286.910004 192030000 9816 1989-01-20 286.899994 287.040009 285.750000 286.630005 166120000 9817 1989-01-23 287.850006 287.980011 284.500000 284.500000 141640000 9818 1989-01-24 284.500000 288.489990 284.500000 288.489990 189620000 9819 1989-01-25 288.489990 289.149994 287.970001 289.140015 183610000 9820 1989-01-26 289.140015 292.619995 288.130005 291.690002 212250000 9821 1989-01-27 291.690002 296.079987 291.690002 293.820007 254870000 9822 1989-01-30 293.820007 295.130005 293.540009 294.989990 167830000 9823 1989-01-31 294.989990 297.510010 293.570007 297.470001 194050000 9824 1989-02-01 297.470001 298.329987 296.220001 297.089996 215640000 9825 1989-02-02 297.089996 297.920013 295.809998 296.839996 183430000 9826 1989-02-03 296.839996 297.660004 296.149994 296.970001 172980000 9827 1989-02-06 296.970001 296.989990 294.959991 296.040009 150980000 9828 1989-02-07 296.040009 300.339996 295.779999 299.630005 217260000 9829 1989-02-08 299.619995 300.570007 298.410004 298.649994 189420000 9830 1989-02-09 298.649994 298.790009 295.160004 296.059998 224220000 9831 1989-02-10 296.059998 296.059998 291.959991 292.019989 173560000 9832 1989-02-13 292.019989 293.070007 290.880005 292.540009 143520000 9833 1989-02-14 292.540009 294.369995 291.410004 291.809998 150610000 9834 1989-02-15 291.809998 294.420013 291.489990 294.239990 154220000 9835 1989-02-16 294.239990 295.149994 294.220001 294.809998 177450000 9836 1989-02-17 294.809998 297.119995 294.690002 296.760010 159520000 9837 1989-02-21 296.760010 297.040009 295.160004 295.980011 141950000 9838 1989-02-22 295.980011 295.980011 290.760010 290.910004 163140000 9839 1989-02-23 290.910004 292.049988 289.829987 292.049988 150370000 9840 1989-02-24 292.049988 292.049988 287.130005 287.130005 160680000 9841 1989-02-27 287.130005 288.119995 286.260010 287.820007 139900000 9842 1989-02-28 287.820007 289.420013 287.630005 288.859985 147430000 9843 1989-03-01 288.859985 290.279999 286.459991 287.109985 177210000 9844 1989-03-02 287.109985 290.320007 287.109985 289.950012 161980000 9845 1989-03-03 289.940002 291.179993 289.440002 291.179993 151790000 9846 1989-03-06 291.200012 294.809998 291.179993 294.809998 168880000 9847 1989-03-07 294.809998 295.160004 293.500000 293.869995 172500000 9848 1989-03-08 293.869995 295.619995 293.510010 294.079987 167620000 9849 1989-03-09 294.079987 294.690002 293.850006 293.929993 143160000 9850 1989-03-10 293.929993 293.929993 291.600006 292.880005 146830000 9851 1989-03-13 292.880005 296.179993 292.880005 295.320007 140460000 9852 1989-03-14 295.320007 296.290009 294.630005 295.140015 139970000 9853 1989-03-15 295.140015 296.779999 295.140015 296.670013 167070000 9854 1989-03-16 296.670013 299.989990 296.660004 299.440002 196040000 9855 1989-03-17 299.440002 299.440002 291.079987 292.690002 242900000 9856 1989-03-20 292.690002 292.690002 288.559998 289.920013 151260000 9857 1989-03-21 289.920013 292.380005 289.920013 291.329987 142010000 9858 1989-03-22 291.329987 291.459991 289.899994 290.489990 146570000 9859 1989-03-23 290.489990 291.510010 288.559998 288.980011 153750000 9860 1989-03-27 288.980011 290.570007 288.070007 290.570007 112960000 9861 1989-03-28 290.570007 292.320007 290.570007 291.589996 146420000 9862 1989-03-29 291.589996 292.750000 291.420013 292.350006 144240000 9863 1989-03-30 292.350006 293.799988 291.500000 292.519989 159950000 9864 1989-03-31 292.519989 294.959991 292.519989 294.869995 170960000 9865 1989-04-03 294.869995 297.040009 294.619995 296.390015 164660000 9866 1989-04-04 296.399994 296.399994 294.720001 295.309998 160680000 9867 1989-04-05 295.309998 296.429993 295.279999 296.239990 165880000 9868 1989-04-06 296.220001 296.239990 294.519989 295.290009 146530000 9869 1989-04-07 295.290009 297.619995 294.350006 297.160004 156950000 9870 1989-04-10 297.160004 297.940002 296.850006 297.109985 123990000 9871 1989-04-11 297.109985 298.869995 297.109985 298.489990 146830000 9872 1989-04-12 298.489990 299.809998 298.489990 298.989990 165200000 9873 1989-04-13 298.989990 299.000000 296.269989 296.399994 141590000 9874 1989-04-14 296.399994 301.380005 296.399994 301.359985 169780000 9875 1989-04-17 301.359985 302.010010 300.709991 301.720001 128540000 9876 1989-04-18 301.720001 306.250000 301.720001 306.019989 208650000 9877 1989-04-19 306.019989 307.679993 305.359985 307.149994 191510000 9878 1989-04-20 307.149994 307.959991 304.529999 306.190002 175970000 9879 1989-04-21 306.190002 309.609985 306.190002 309.609985 187310000 9880 1989-04-24 309.609985 309.609985 307.829987 308.690002 142100000 9881 1989-04-25 308.690002 309.649994 306.739990 306.750000 165430000 9882 1989-04-26 306.779999 307.299988 306.070007 306.929993 146090000 9883 1989-04-27 306.929993 310.450012 306.929993 309.579987 191170000 9884 1989-04-28 309.579987 309.649994 308.480011 309.640015 158390000 9885 1989-05-01 309.640015 309.640015 307.399994 309.119995 138050000 9886 1989-05-02 309.130005 310.450012 308.119995 308.119995 172560000 9887 1989-05-03 308.119995 308.519989 307.109985 308.160004 171690000 9888 1989-05-04 308.160004 308.399994 307.320007 307.769989 153130000 9889 1989-05-05 307.769989 310.690002 306.980011 307.609985 180810000 9890 1989-05-08 307.609985 307.609985 304.739990 306.000000 135130000 9891 1989-05-09 306.000000 306.989990 304.059998 305.190002 150090000 9892 1989-05-10 305.190002 306.250000 304.850006 305.799988 146000000 9893 1989-05-11 305.799988 307.339996 305.799988 306.950012 151620000 9894 1989-05-12 306.950012 313.839996 306.950012 313.839996 221490000 9895 1989-05-15 313.839996 316.160004 313.839996 316.160004 179350000 9896 1989-05-16 316.160004 316.160004 314.989990 315.279999 173100000 9897 1989-05-17 315.279999 317.940002 315.109985 317.480011 191210000 9898 1989-05-18 317.480011 318.519989 316.540009 317.970001 177480000 9899 1989-05-19 317.970001 321.380005 317.970001 321.239990 242410000 9900 1989-05-22 321.239990 323.059998 320.450012 321.980011 185010000 9901 1989-05-23 321.980011 321.980011 318.200012 318.320007 187690000 9902 1989-05-24 318.320007 319.140015 317.579987 319.140015 178600000 9903 1989-05-25 319.140015 319.600006 318.420013 319.170013 154470000 9904 1989-05-26 319.170013 321.589996 319.140015 321.589996 143120000 9905 1989-05-30 321.589996 322.529999 317.829987 319.049988 151780000 9906 1989-05-31 319.049988 321.299988 318.679993 320.519989 162530000 9907 1989-06-01 320.510010 322.570007 320.010010 321.970001 223160000 9908 1989-06-02 321.970001 325.630005 321.970001 325.519989 229140000 9909 1989-06-05 325.519989 325.929993 322.019989 322.029999 163420000 9910 1989-06-06 322.029999 324.480011 321.269989 324.239990 187570000 9911 1989-06-07 324.239990 327.390015 324.239990 326.950012 213710000 9912 1989-06-08 326.950012 327.369995 325.920013 326.750000 212310000 9913 1989-06-09 326.750000 327.320007 325.160004 326.690002 173240000 9914 1989-06-12 326.690002 326.690002 323.730011 326.239990 151460000 9915 1989-06-13 326.239990 326.239990 322.959991 323.910004 164870000 9916 1989-06-14 323.910004 324.890015 322.799988 323.829987 170540000 9917 1989-06-15 323.829987 323.829987 319.209991 320.079987 179480000 9918 1989-06-16 319.959991 321.359985 318.690002 321.350006 244510000 9919 1989-06-19 321.350006 321.890015 320.399994 321.890015 130720000 9920 1989-06-20 321.890015 322.779999 321.029999 321.250000 167650000 9921 1989-06-21 321.250000 321.869995 319.250000 320.480011 168830000 9922 1989-06-22 320.480011 322.339996 320.200012 322.320007 176510000 9923 1989-06-23 322.320007 328.000000 322.320007 328.000000 198720000 9924 1989-06-26 328.000000 328.149994 326.309998 326.600006 143600000 9925 1989-06-27 326.600006 329.190002 326.589996 328.440002 171090000 9926 1989-06-28 328.440002 328.440002 324.299988 325.809998 158470000 9927 1989-06-29 325.809998 325.809998 319.540009 319.679993 167100000 9928 1989-06-30 319.670013 319.970001 314.380005 317.980011 170490000 9929 1989-07-03 317.980011 319.269989 317.269989 319.230011 68870000 9930 1989-07-05 319.230011 321.220001 317.260010 320.640015 127710000 9931 1989-07-06 320.640015 321.549988 320.450012 321.549988 140450000 9932 1989-07-07 321.549988 325.869995 321.079987 324.910004 166430000 9933 1989-07-10 324.929993 327.070007 324.910004 327.070007 131870000 9934 1989-07-11 327.070007 330.420013 327.070007 328.779999 171590000 9935 1989-07-12 328.779999 330.390015 327.920013 329.809998 160550000 9936 1989-07-13 329.809998 330.369995 329.079987 329.950012 153820000 9937 1989-07-14 329.959991 331.890015 327.130005 331.839996 183480000 9938 1989-07-17 331.779999 333.019989 331.019989 332.440002 131960000 9939 1989-07-18 332.420013 332.440002 330.750000 331.350006 152350000 9940 1989-07-19 331.369995 335.730011 331.350006 335.730011 215740000 9941 1989-07-20 335.739990 337.399994 333.220001 333.510010 204590000 9942 1989-07-21 333.500000 335.910004 332.459991 335.899994 174880000 9943 1989-07-24 335.899994 335.899994 333.440002 333.670013 136260000 9944 1989-07-25 333.670013 336.290009 332.600006 333.880005 179270000 9945 1989-07-26 333.880005 338.049988 333.190002 338.049988 188270000 9946 1989-07-27 338.049988 342.000000 338.049988 341.989990 213680000 9947 1989-07-28 341.940002 342.959991 341.299988 342.149994 180610000 9948 1989-07-31 342.130005 346.079987 342.019989 346.079987 166650000 9949 1989-08-01 346.079987 347.989990 342.929993 343.750000 225280000 9950 1989-08-02 343.750000 344.339996 342.470001 344.339996 181760000 9951 1989-08-03 344.339996 345.220001 343.809998 344.739990 168690000 9952 1989-08-04 344.739990 345.420013 342.600006 343.920013 169750000 9953 1989-08-07 343.920013 349.420013 343.910004 349.410004 197580000 9954 1989-08-08 349.410004 349.839996 348.279999 349.350006 200340000 9955 1989-08-09 349.299988 351.000000 346.859985 346.940002 209900000 9956 1989-08-10 346.940002 349.779999 345.309998 348.250000 198660000 9957 1989-08-11 348.279999 351.179993 344.010010 344.739990 197550000 9958 1989-08-14 344.709991 345.440002 341.959991 343.059998 142010000 9959 1989-08-15 343.059998 345.029999 343.049988 344.709991 148770000 9960 1989-08-16 344.709991 346.369995 344.709991 345.660004 150060000 9961 1989-08-17 345.660004 346.390015 342.970001 344.450012 157560000 9962 1989-08-18 344.450012 346.029999 343.890015 346.029999 145810000 9963 1989-08-21 346.029999 346.250000 340.549988 340.670013 136800000 9964 1989-08-22 340.670013 341.250000 339.000000 341.190002 141930000 9965 1989-08-23 341.190002 344.799988 341.190002 344.700012 159640000 9966 1989-08-24 344.700012 351.519989 344.700012 351.519989 225520000 9967 1989-08-25 351.519989 352.730011 350.089996 350.519989 165930000 9968 1989-08-28 350.519989 352.089996 349.079987 352.089996 131180000 9969 1989-08-29 352.089996 352.119995 348.859985 349.839996 175210000 9970 1989-08-30 349.839996 352.269989 348.660004 350.649994 174350000 9971 1989-08-31 350.649994 351.450012 350.209991 351.450012 144820000 9972 1989-09-01 351.450012 353.899994 350.880005 353.730011 133300000 9973 1989-09-05 353.730011 354.130005 351.820007 352.559998 145180000 9974 1989-09-06 352.559998 352.559998 347.980011 349.239990 161800000 9975 1989-09-07 349.239990 350.309998 348.149994 348.350006 160160000 9976 1989-09-08 348.350006 349.179993 345.739990 348.760010 154090000 9977 1989-09-11 348.760010 348.760010 345.910004 347.660004 126020000 9978 1989-09-12 347.660004 349.459991 347.500000 348.700012 142140000 9979 1989-09-13 348.700012 350.100006 345.459991 345.459991 175330000 9980 1989-09-14 345.459991 345.609985 342.549988 343.160004 149250000 9981 1989-09-15 343.160004 345.059998 341.369995 345.059998 234860000 9982 1989-09-18 345.059998 346.839996 344.600006 346.730011 136940000 9983 1989-09-19 346.730011 348.170013 346.440002 346.549988 141610000 9984 1989-09-20 346.549988 347.269989 346.179993 346.470001 136640000 9985 1989-09-21 346.470001 348.459991 344.959991 345.700012 146930000 9986 1989-09-22 345.700012 347.570007 345.690002 347.049988 133350000 9987 1989-09-25 347.049988 347.049988 343.700012 344.230011 121130000 9988 1989-09-26 344.230011 347.019989 344.130005 344.329987 158350000 9989 1989-09-27 344.329987 345.470001 342.850006 345.100006 158400000 9990 1989-09-28 345.100006 348.609985 345.100006 348.600006 164240000 9991 1989-09-29 348.600006 350.309998 348.119995 349.149994 155300000 9992 1989-10-02 349.149994 350.989990 348.350006 350.869995 127410000 9993 1989-10-03 350.869995 354.730011 350.850006 354.709991 182550000 9994 1989-10-04 354.709991 357.489990 354.709991 356.940002 194590000 9995 1989-10-05 356.940002 357.630005 356.279999 356.970001 177890000 9996 1989-10-06 356.970001 359.049988 356.970001 358.779999 172520000 9997 1989-10-09 358.760010 359.859985 358.059998 359.799988 86810000 9998 1989-10-10 359.799988 360.440002 358.109985 359.130005 147560000 9999 1989-10-11 359.130005 359.130005 356.079987 356.989990 164070000 10000 1989-10-12 356.989990 356.989990 354.910004 355.390015 160120000 10001 1989-10-13 355.390015 355.529999 332.809998 333.649994 251170000 10002 1989-10-16 333.649994 342.869995 327.119995 342.850006 416290000 10003 1989-10-17 342.839996 342.850006 335.690002 341.160004 224070000 10004 1989-10-18 341.160004 343.390015 339.029999 341.760010 166900000 10005 1989-10-19 341.760010 348.820007 341.760010 347.130005 198120000 10006 1989-10-20 347.040009 347.570007 344.470001 347.160004 164830000 10007 1989-10-23 347.109985 348.190002 344.220001 344.829987 135860000 10008 1989-10-24 344.829987 344.829987 335.130005 343.700012 237960000 10009 1989-10-25 343.700012 344.510010 341.959991 342.500000 155650000 10010 1989-10-26 342.500000 342.500000 337.200012 337.929993 175240000 10011 1989-10-27 337.929993 337.970001 333.260010 335.059998 170330000 10012 1989-10-30 335.059998 337.040009 334.480011 335.070007 126630000 10013 1989-10-31 335.079987 340.859985 335.070007 340.359985 176100000 10014 1989-11-01 340.359985 341.739990 339.790009 341.200012 154240000 10015 1989-11-02 341.200012 341.200012 336.609985 338.480011 152440000 10016 1989-11-03 338.480011 339.670013 337.369995 337.619995 131500000 10017 1989-11-06 337.609985 337.619995 332.329987 332.609985 135480000 10018 1989-11-07 332.609985 334.820007 330.910004 334.809998 163000000 10019 1989-11-08 334.809998 339.410004 334.809998 338.149994 170150000 10020 1989-11-09 338.149994 338.730011 336.209991 336.570007 143390000 10021 1989-11-10 336.570007 339.100006 336.570007 339.100006 131800000 10022 1989-11-13 339.079987 340.510010 337.929993 339.549988 140750000 10023 1989-11-14 339.549988 340.410004 337.059998 337.989990 143170000 10024 1989-11-15 338.000000 340.540009 337.140015 340.540009 155130000 10025 1989-11-16 340.540009 341.019989 338.929993 340.579987 148370000 10026 1989-11-17 340.579987 342.239990 339.850006 341.609985 151020000 10027 1989-11-20 341.609985 341.899994 338.290009 339.350006 128170000 10028 1989-11-21 339.350006 340.209991 337.529999 339.589996 147900000 10029 1989-11-22 339.589996 341.920013 339.589996 341.910004 145730000 10030 1989-11-24 341.920013 344.239990 341.910004 343.970001 86290000 10031 1989-11-27 343.980011 346.239990 343.970001 345.609985 149390000 10032 1989-11-28 345.609985 346.329987 344.410004 345.769989 153770000 10033 1989-11-29 345.769989 345.769989 343.359985 343.600006 147270000 10034 1989-11-30 343.600006 346.500000 343.570007 345.989990 153200000 10035 1989-12-01 346.010010 351.880005 345.989990 350.630005 199200000 10036 1989-12-04 350.630005 351.510010 350.320007 351.410004 150360000 10037 1989-12-05 351.410004 352.239990 349.579987 349.579987 154640000 10038 1989-12-06 349.579987 349.940002 347.910004 348.549988 145850000 10039 1989-12-07 348.549988 349.839996 346.000000 347.589996 161980000 10040 1989-12-08 347.600006 349.600006 347.589996 348.690002 144910000 10041 1989-12-11 348.679993 348.739990 346.390015 348.559998 147130000 10042 1989-12-12 348.559998 352.209991 348.410004 351.730011 176820000 10043 1989-12-13 351.700012 354.100006 351.649994 352.750000 184660000 10044 1989-12-14 352.739990 352.750000 350.079987 350.929993 178700000 10045 1989-12-15 350.970001 351.859985 346.079987 350.140015 240390000 10046 1989-12-18 350.140015 350.880005 342.190002 343.690002 184750000 10047 1989-12-19 343.690002 343.739990 339.630005 342.459991 186060000 10048 1989-12-20 342.500000 343.700012 341.790009 342.839996 176520000 10049 1989-12-21 342.839996 345.029999 342.839996 344.779999 175150000 10050 1989-12-22 344.779999 347.529999 344.760010 347.420013 120980000 10051 1989-12-26 347.420013 347.869995 346.529999 346.809998 77610000 10052 1989-12-27 346.839996 349.119995 346.809998 348.809998 133740000 10053 1989-12-28 348.799988 350.679993 348.760010 350.670013 128030000 10054 1989-12-29 350.679993 353.410004 350.670013 353.399994 145940000 10055 1990-01-02 353.399994 359.690002 351.980011 359.690002 162070000 10056 1990-01-03 359.690002 360.589996 357.890015 358.760010 192330000 10057 1990-01-04 358.760010 358.760010 352.890015 355.670013 177000000 10058 1990-01-05 355.670013 355.670013 351.350006 352.200012 158530000 10059 1990-01-08 352.200012 354.239990 350.540009 353.790009 140110000 10060 1990-01-09 353.829987 354.170013 349.609985 349.619995 155210000 10061 1990-01-10 349.619995 349.619995 344.320007 347.309998 175990000 10062 1990-01-11 347.309998 350.140015 347.309998 348.529999 154390000 10063 1990-01-12 348.529999 348.529999 339.489990 339.929993 183880000 10064 1990-01-15 339.929993 339.940002 336.570007 337.000000 140590000 10065 1990-01-16 337.000000 340.750000 333.369995 340.750000 186070000 10066 1990-01-17 340.769989 342.010010 336.260010 337.399994 170470000 10067 1990-01-18 337.399994 338.380005 333.980011 338.190002 178590000 10068 1990-01-19 338.190002 340.480011 338.190002 339.149994 185590000 10069 1990-01-22 339.140015 339.959991 330.279999 330.380005 148380000 10070 1990-01-23 330.380005 332.760010 328.670013 331.609985 179300000 10071 1990-01-24 331.609985 331.709991 324.170013 330.260010 207830000 10072 1990-01-25 330.260010 332.329987 325.329987 326.079987 172270000 10073 1990-01-26 326.089996 328.579987 321.440002 325.799988 198190000 10074 1990-01-29 325.799988 327.309998 321.790009 325.200012 150770000 10075 1990-01-30 325.200012 325.730011 319.829987 322.980011 186030000 10076 1990-01-31 322.980011 329.079987 322.980011 329.079987 189660000 10077 1990-02-01 329.079987 329.859985 327.760010 328.790009 154580000 10078 1990-02-02 328.790009 332.100006 328.089996 330.920013 164400000 10079 1990-02-05 330.920013 332.160004 330.450012 331.850006 130950000 10080 1990-02-06 331.850006 331.859985 328.200012 329.660004 134070000 10081 1990-02-07 329.660004 333.760010 326.549988 333.750000 186710000 10082 1990-02-08 333.750000 336.089996 332.000000 332.959991 176240000 10083 1990-02-09 333.019989 334.600006 332.410004 333.619995 146910000 10084 1990-02-12 333.619995 333.619995 329.970001 330.079987 118390000 10085 1990-02-13 330.079987 331.609985 327.920013 331.019989 144490000 10086 1990-02-14 331.019989 333.200012 330.640015 332.010010 138530000 10087 1990-02-15 332.010010 335.209991 331.609985 334.890015 174620000 10088 1990-02-16 334.890015 335.640015 332.420013 332.720001 166840000 10089 1990-02-20 332.720001 332.720001 326.260010 327.989990 147300000 10090 1990-02-21 327.910004 328.170013 324.470001 327.670013 159240000 10091 1990-02-22 327.670013 330.980011 325.700012 325.700012 184320000 10092 1990-02-23 325.700012 326.149994 322.100006 324.149994 148490000 10093 1990-02-26 324.160004 328.670013 323.980011 328.670013 148900000 10094 1990-02-27 328.679993 331.940002 328.470001 330.260010 152590000 10095 1990-02-28 330.260010 333.480011 330.160004 331.890015 184400000 10096 1990-03-01 331.890015 334.399994 331.079987 332.739990 157930000 10097 1990-03-02 332.739990 335.540009 332.720001 335.540009 164330000 10098 1990-03-05 335.540009 336.380005 333.489990 333.739990 140110000 10099 1990-03-06 333.739990 337.929993 333.570007 337.929993 143640000 10100 1990-03-07 337.929993 338.839996 336.329987 336.950012 163580000 10101 1990-03-08 336.950012 340.660004 336.950012 340.269989 170900000 10102 1990-03-09 340.119995 340.269989 336.839996 337.929993 150410000 10103 1990-03-12 337.929993 339.079987 336.140015 338.670013 114790000 10104 1990-03-13 338.670013 338.670013 335.359985 336.000000 145440000 10105 1990-03-14 336.000000 337.630005 334.929993 336.869995 145060000 10106 1990-03-15 336.869995 338.910004 336.869995 338.070007 144410000 10107 1990-03-16 338.070007 341.910004 338.070007 341.910004 222520000 10108 1990-03-19 341.910004 343.760010 339.119995 343.529999 142300000 10109 1990-03-20 343.529999 344.489990 340.869995 341.570007 177320000 10110 1990-03-21 341.570007 342.339996 339.559998 339.739990 130990000 10111 1990-03-22 339.739990 339.769989 333.619995 335.690002 175930000 10112 1990-03-23 335.690002 337.579987 335.690002 337.220001 132070000 10113 1990-03-26 337.220001 339.739990 337.220001 337.630005 116110000 10114 1990-03-27 337.630005 341.500000 337.029999 341.500000 131610000 10115 1990-03-28 341.500000 342.579987 340.600006 342.000000 142300000 10116 1990-03-29 342.000000 342.070007 339.769989 340.790009 132190000 10117 1990-03-30 340.790009 341.410004 338.209991 339.940002 139340000 10118 1990-04-02 339.940002 339.940002 336.329987 338.700012 124360000 10119 1990-04-03 338.700012 343.760010 338.700012 343.640015 154310000 10120 1990-04-04 343.640015 344.119995 340.399994 341.089996 159530000 10121 1990-04-05 341.089996 342.850006 340.630005 340.730011 144170000 10122 1990-04-06 340.730011 341.730011 338.940002 340.079987 137490000 10123 1990-04-09 340.079987 341.829987 339.880005 341.369995 114970000 10124 1990-04-10 341.369995 342.410004 340.619995 342.070007 136020000 10125 1990-04-11 342.070007 343.000000 341.260010 341.920013 141080000 10126 1990-04-12 341.920013 344.790009 341.910004 344.339996 142470000 10127 1990-04-16 344.339996 347.299988 344.100006 344.739990 142810000 10128 1990-04-17 344.739990 345.190002 342.059998 344.679993 127990000 10129 1990-04-18 344.679993 345.329987 340.109985 340.720001 147130000 10130 1990-04-19 340.720001 340.720001 337.589996 338.089996 152930000 10131 1990-04-20 338.089996 338.519989 333.410004 335.119995 174260000 10132 1990-04-23 335.119995 335.119995 330.089996 331.049988 136150000 10133 1990-04-24 331.049988 332.970001 329.709991 330.359985 137360000 10134 1990-04-25 330.359985 332.739990 330.359985 332.029999 133480000 10135 1990-04-26 332.029999 333.760010 330.670013 332.920013 141330000 10136 1990-04-27 332.920013 333.570007 328.709991 329.109985 130630000 10137 1990-04-30 329.109985 331.309998 327.760010 330.799988 122750000 10138 1990-05-01 330.799988 332.829987 330.799988 332.250000 149020000 10139 1990-05-02 332.250000 334.480011 332.149994 334.480011 141610000 10140 1990-05-03 334.480011 337.019989 334.470001 335.570007 145560000 10141 1990-05-04 335.579987 338.459991 335.170013 338.390015 140550000 10142 1990-05-07 338.390015 341.070007 338.109985 340.529999 132760000 10143 1990-05-08 340.529999 342.029999 340.170013 342.010010 144230000 10144 1990-05-09 342.010010 343.079987 340.899994 342.859985 152220000 10145 1990-05-10 342.869995 344.980011 342.769989 343.820007 158460000 10146 1990-05-11 343.820007 352.309998 343.820007 352.000000 234040000 10147 1990-05-14 352.000000 358.410004 351.950012 354.750000 225410000 10148 1990-05-15 354.750000 355.089996 352.839996 354.279999 165730000 10149 1990-05-16 354.269989 354.679993 351.950012 354.000000 159810000 10150 1990-05-17 354.000000 356.920013 354.000000 354.470001 164770000 10151 1990-05-18 354.470001 354.640015 352.519989 354.640015 162520000 10152 1990-05-21 354.640015 359.070007 353.779999 358.000000 166280000 10153 1990-05-22 358.000000 360.500000 356.089996 358.429993 203350000 10154 1990-05-23 358.429993 359.290009 356.989990 359.290009 172330000 10155 1990-05-24 359.290009 359.559998 357.869995 358.410004 155140000 10156 1990-05-25 358.410004 358.410004 354.320007 354.579987 120250000 10157 1990-05-29 354.579987 360.649994 354.549988 360.649994 137410000 10158 1990-05-30 360.649994 362.260010 360.000000 360.859985 199540000 10159 1990-05-31 360.859985 361.839996 360.230011 361.230011 165690000 10160 1990-06-01 361.260010 363.519989 361.209991 363.160004 187860000 10161 1990-06-04 363.160004 367.850006 362.429993 367.399994 175520000 10162 1990-06-05 367.399994 368.779999 365.489990 366.640015 199720000 10163 1990-06-06 366.640015 366.640015 364.420013 364.959991 164030000 10164 1990-06-07 365.920013 365.920013 361.600006 363.149994 160360000 10165 1990-06-08 363.149994 363.489990 357.679993 358.709991 142600000 10166 1990-06-11 358.709991 361.630005 357.700012 361.630005 119550000 10167 1990-06-12 361.630005 367.269989 361.149994 366.250000 157100000 10168 1990-06-13 366.250000 367.089996 364.510010 364.899994 158910000 10169 1990-06-14 364.899994 364.899994 361.640015 362.899994 135770000 10170 1990-06-15 362.890015 363.140015 360.709991 362.910004 205130000 10171 1990-06-18 362.910004 362.910004 356.880005 356.880005 133470000 10172 1990-06-19 356.880005 358.899994 356.179993 358.470001 134930000 10173 1990-06-20 358.470001 359.910004 357.000000 359.100006 137420000 10174 1990-06-21 359.100006 360.880005 357.630005 360.470001 138570000 10175 1990-06-22 360.519989 363.200012 355.309998 355.429993 172570000 10176 1990-06-25 355.420013 356.410004 351.910004 352.309998 133100000 10177 1990-06-26 352.320007 356.089996 351.850006 352.059998 141420000 10178 1990-06-27 352.059998 355.890015 351.230011 355.140015 146620000 10179 1990-06-28 355.160004 357.630005 355.160004 357.630005 136120000 10180 1990-06-29 357.640015 359.089996 357.299988 358.019989 145510000 10181 1990-07-02 358.019989 359.579987 357.540009 359.540009 130200000 10182 1990-07-03 359.540009 360.730011 359.440002 360.160004 130050000 10183 1990-07-05 360.160004 360.160004 354.859985 355.679993 128320000 10184 1990-07-06 355.690002 359.019989 354.640015 358.420013 111730000 10185 1990-07-09 358.420013 360.049988 358.109985 359.519989 119390000 10186 1990-07-10 359.519989 359.739990 356.410004 356.489990 147630000 10187 1990-07-11 356.489990 361.230011 356.489990 361.230011 162220000 10188 1990-07-12 361.230011 365.459991 360.570007 365.440002 213180000 10189 1990-07-13 365.450012 369.679993 365.450012 367.309998 215600000 10190 1990-07-16 367.309998 369.779999 367.309998 368.950012 149430000 10191 1990-07-17 368.950012 369.399994 364.989990 367.519989 176790000 10192 1990-07-18 367.519989 367.519989 362.950012 364.220001 168760000 10193 1990-07-19 364.220001 365.320007 361.290009 365.320007 161990000 10194 1990-07-20 365.320007 366.640015 361.579987 361.609985 177810000 10195 1990-07-23 361.609985 361.609985 350.089996 355.309998 209030000 10196 1990-07-24 355.309998 356.089996 351.459991 355.790009 181920000 10197 1990-07-25 355.790009 357.519989 354.799988 357.089996 163530000 10198 1990-07-26 357.089996 357.470001 353.950012 355.910004 155040000 10199 1990-07-27 355.899994 355.940002 352.140015 353.440002 149070000 10200 1990-07-30 353.440002 355.549988 351.149994 355.549988 146470000 10201 1990-07-31 355.549988 357.540009 353.910004 356.149994 175380000 10202 1990-08-01 356.149994 357.350006 353.820007 355.519989 178260000 10203 1990-08-02 355.519989 355.519989 349.730011 351.480011 253090000 10204 1990-08-03 351.480011 351.480011 338.200012 344.859985 295880000 10205 1990-08-06 344.859985 344.859985 333.269989 334.429993 240400000 10206 1990-08-07 334.429993 338.630005 332.220001 334.829987 231580000 10207 1990-08-08 334.829987 339.209991 334.829987 338.350006 190400000 10208 1990-08-09 338.350006 340.559998 337.559998 339.940002 155810000 10209 1990-08-10 339.899994 339.899994 334.220001 335.519989 145340000 10210 1990-08-13 335.390015 338.880005 332.019989 338.839996 122820000 10211 1990-08-14 338.839996 340.959991 337.190002 339.390015 130320000 10212 1990-08-15 339.390015 341.920013 339.380005 340.059998 136710000 10213 1990-08-16 340.059998 340.059998 332.390015 332.390015 138850000 10214 1990-08-17 332.359985 332.359985 324.630005 327.829987 212560000 10215 1990-08-20 327.829987 329.899994 327.070007 328.510010 129630000 10216 1990-08-21 328.510010 328.510010 318.779999 321.859985 194630000 10217 1990-08-22 321.859985 324.149994 316.549988 316.549988 175550000 10218 1990-08-23 316.549988 316.549988 306.559998 307.059998 250440000 10219 1990-08-24 307.059998 311.649994 306.179993 311.510010 199040000 10220 1990-08-27 311.549988 323.109985 311.549988 321.440002 160150000 10221 1990-08-28 321.440002 322.200012 320.250000 321.339996 127660000 10222 1990-08-29 321.339996 325.829987 320.869995 324.190002 134240000 10223 1990-08-30 324.190002 324.570007 317.820007 318.709991 120890000 10224 1990-08-31 318.709991 322.570007 316.589996 322.559998 96480000 10225 1990-09-04 322.559998 323.089996 319.109985 323.089996 92940000 10226 1990-09-05 323.089996 324.519989 320.989990 324.390015 120610000 10227 1990-09-06 324.390015 324.390015 319.369995 320.459991 125620000 10228 1990-09-07 320.459991 324.179993 319.709991 323.399994 123800000 10229 1990-09-10 323.420013 326.529999 320.309998 321.630005 119730000 10230 1990-09-11 321.630005 322.179993 319.600006 321.040009 113220000 10231 1990-09-12 321.040009 322.549988 319.600006 322.540009 129890000 10232 1990-09-13 322.510010 322.510010 318.019989 318.649994 123390000 10233 1990-09-14 318.649994 318.649994 314.760010 316.829987 133390000 10234 1990-09-17 316.829987 318.049988 315.209991 317.769989 110600000 10235 1990-09-18 317.769989 318.850006 314.269989 318.600006 141130000 10236 1990-09-19 318.600006 319.350006 316.250000 316.600006 147530000 10237 1990-09-20 316.600006 316.600006 310.549988 311.480011 145100000 10238 1990-09-21 311.529999 312.170013 307.980011 311.320007 201050000 10239 1990-09-24 311.299988 311.299988 303.579987 304.589996 164070000 10240 1990-09-25 305.459991 308.269989 304.230011 308.260010 155940000 10241 1990-09-26 308.260010 308.279999 303.049988 305.059998 155570000 10242 1990-09-27 305.059998 307.470001 299.100006 300.970001 182690000 10243 1990-09-28 300.970001 306.049988 295.980011 306.049988 201010000 10244 1990-10-01 306.100006 314.940002 306.100006 314.940002 202210000 10245 1990-10-02 314.940002 319.690002 314.940002 315.209991 188360000 10246 1990-10-03 315.209991 316.260010 310.700012 311.399994 135490000 10247 1990-10-04 311.399994 313.399994 308.589996 312.690002 145410000 10248 1990-10-05 312.690002 314.790009 305.760010 311.500000 153380000 10249 1990-10-08 311.500000 315.029999 311.500000 313.480011 99470000 10250 1990-10-09 313.459991 313.459991 305.089996 305.100006 145610000 10251 1990-10-10 305.089996 306.429993 299.209991 300.390015 169190000 10252 1990-10-11 300.390015 301.450012 294.510010 295.459991 180060000 10253 1990-10-12 295.450012 301.679993 295.220001 300.029999 187940000 10254 1990-10-15 300.029999 304.790009 296.410004 303.230011 164980000 10255 1990-10-16 303.230011 304.339996 298.119995 298.920013 149570000 10256 1990-10-17 298.920013 301.500000 297.790009 298.760010 161260000 10257 1990-10-18 298.750000 305.739990 298.750000 305.739990 204110000 10258 1990-10-19 305.739990 312.480011 305.739990 312.480011 221480000 10259 1990-10-22 312.480011 315.829987 310.470001 314.760010 152650000 10260 1990-10-23 314.760010 315.059998 312.059998 312.359985 146300000 10261 1990-10-24 312.359985 313.510010 310.739990 312.600006 149290000 10262 1990-10-25 312.600006 313.709991 309.700012 310.170013 141460000 10263 1990-10-26 310.170013 310.170013 304.709991 304.709991 130190000 10264 1990-10-29 304.739990 307.410004 300.690002 301.880005 133980000 10265 1990-10-30 301.880005 304.359985 299.440002 304.059998 153450000 10266 1990-10-31 304.059998 305.700012 302.329987 304.000000 156060000 10267 1990-11-01 303.989990 307.269989 301.609985 307.019989 159270000 10268 1990-11-02 307.019989 311.940002 306.880005 311.850006 168700000 10269 1990-11-05 311.850006 314.609985 311.410004 314.589996 147510000 10270 1990-11-06 314.589996 314.760010 311.429993 311.619995 142660000 10271 1990-11-07 311.619995 311.619995 305.790009 306.010010 149130000 10272 1990-11-08 306.010010 309.769989 305.029999 307.609985 155570000 10273 1990-11-09 307.609985 313.779999 307.609985 313.739990 145160000 10274 1990-11-12 313.739990 319.769989 313.730011 319.480011 161390000 10275 1990-11-13 319.480011 319.480011 317.260010 317.670013 160240000 10276 1990-11-14 317.660004 321.700012 317.230011 320.399994 179310000 10277 1990-11-15 320.399994 320.399994 316.130005 317.019989 151370000 10278 1990-11-16 317.019989 318.799988 314.989990 317.119995 165440000 10279 1990-11-19 317.149994 319.390015 317.149994 319.339996 140950000 10280 1990-11-20 319.339996 319.339996 315.309998 315.309998 161170000 10281 1990-11-21 315.309998 316.149994 312.420013 316.029999 140660000 10282 1990-11-23 316.029999 317.299988 315.059998 315.100006 63350000 10283 1990-11-26 315.079987 316.510010 311.480011 316.510010 131540000 10284 1990-11-27 316.510010 318.690002 315.799988 318.100006 147590000 10285 1990-11-28 318.109985 319.959991 317.619995 317.950012 145490000 10286 1990-11-29 317.950012 317.950012 315.029999 316.420013 140920000 10287 1990-11-30 316.420013 323.019989 315.420013 322.220001 192350000 10288 1990-12-03 322.230011 324.899994 322.230011 324.100006 177000000 10289 1990-12-04 324.109985 326.769989 321.970001 326.350006 185820000 10290 1990-12-05 326.359985 329.920013 325.660004 329.920013 205820000 10291 1990-12-06 329.940002 333.980011 328.369995 329.070007 256380000 10292 1990-12-07 329.089996 329.390015 326.390015 327.750000 164950000 10293 1990-12-10 327.750000 328.970001 326.149994 328.890015 138650000 10294 1990-12-11 328.880005 328.880005 325.649994 326.440002 145330000 10295 1990-12-12 326.440002 330.359985 326.440002 330.190002 182270000 10296 1990-12-13 330.140015 330.579987 328.769989 329.339996 162110000 10297 1990-12-14 329.339996 329.339996 325.160004 326.820007 151010000 10298 1990-12-17 326.820007 326.820007 324.459991 326.019989 118560000 10299 1990-12-18 326.019989 330.429993 325.750000 330.049988 176460000 10300 1990-12-19 330.040009 330.799988 329.390015 330.200012 180380000 10301 1990-12-20 330.200012 330.739990 326.940002 330.119995 174700000 10302 1990-12-21 330.119995 332.470001 330.119995 331.750000 233400000 10303 1990-12-24 331.739990 331.739990 329.160004 329.899994 57200000 10304 1990-12-26 329.890015 331.690002 329.890015 330.850006 78730000 10305 1990-12-27 330.850006 331.040009 328.230011 328.290009 102900000 10306 1990-12-28 328.290009 328.720001 327.239990 328.720001 111030000 10307 1990-12-31 328.709991 330.230011 327.500000 330.220001 114130000 10308 1991-01-02 330.200012 330.750000 326.450012 326.450012 126280000 10309 1991-01-03 326.459991 326.529999 321.899994 321.910004 141450000 10310 1991-01-04 321.910004 322.350006 318.869995 321.000000 140820000 10311 1991-01-07 320.970001 320.970001 315.440002 315.440002 130610000 10312 1991-01-08 315.440002 316.970001 313.790009 314.899994 143390000 10313 1991-01-09 314.899994 320.730011 310.929993 311.489990 191100000 10314 1991-01-10 311.510010 314.769989 311.510010 314.529999 124510000 10315 1991-01-11 314.529999 315.239990 313.589996 315.230011 123050000 10316 1991-01-14 315.230011 315.230011 309.350006 312.489990 120830000 10317 1991-01-15 312.489990 313.730011 311.839996 313.730011 110000000 10318 1991-01-16 313.730011 316.940002 312.940002 316.170013 134560000 10319 1991-01-17 316.250000 327.970001 316.250000 327.970001 319080000 10320 1991-01-18 327.929993 332.230011 327.079987 332.230011 226770000 10321 1991-01-21 332.230011 332.230011 328.869995 331.059998 136290000 10322 1991-01-22 331.059998 331.260010 327.829987 328.309998 177060000 10323 1991-01-23 328.299988 331.040009 327.929993 330.209991 168620000 10324 1991-01-24 330.209991 335.829987 330.190002 334.779999 223150000 10325 1991-01-25 334.779999 336.920013 334.200012 336.070007 194350000 10326 1991-01-28 336.059998 337.410004 335.809998 336.029999 141270000 10327 1991-01-29 336.029999 336.029999 334.260010 335.839996 155740000 10328 1991-01-30 335.799988 340.910004 335.709991 340.910004 226790000 10329 1991-01-31 340.920013 343.929993 340.470001 343.929993 204520000 10330 1991-02-01 343.910004 344.899994 340.369995 343.049988 246670000 10331 1991-02-04 343.049988 348.709991 342.959991 348.339996 250750000 10332 1991-02-05 348.339996 351.839996 347.209991 351.260010 290570000 10333 1991-02-06 351.260010 358.070007 349.579987 358.070007 276940000 10334 1991-02-07 358.070007 363.429993 355.529999 356.519989 292190000 10335 1991-02-08 356.519989 359.350006 356.019989 359.350006 187830000 10336 1991-02-11 359.359985 368.579987 359.320007 368.579987 265350000 10337 1991-02-12 368.579987 370.540009 365.500000 365.500000 256160000 10338 1991-02-13 365.500000 369.489990 364.640015 369.019989 209960000 10339 1991-02-14 369.019989 370.260010 362.769989 364.220001 230750000 10340 1991-02-15 364.230011 369.489990 364.230011 369.059998 228480000 10341 1991-02-19 369.059998 370.109985 367.049988 369.390015 189900000 10342 1991-02-20 369.369995 369.369995 364.380005 365.140015 185680000 10343 1991-02-21 365.140015 366.790009 364.500000 364.970001 180770000 10344 1991-02-22 364.970001 370.959991 364.230011 365.649994 218760000 10345 1991-02-25 365.649994 370.190002 365.160004 367.260010 193820000 10346 1991-02-26 367.260010 367.260010 362.190002 362.809998 164170000 10347 1991-02-27 362.809998 368.380005 362.809998 367.739990 211410000 10348 1991-02-28 367.730011 369.910004 365.950012 367.070007 223010000 10349 1991-03-01 367.070007 370.470001 363.730011 370.470001 221510000 10350 1991-03-04 370.470001 371.989990 369.070007 369.329987 199830000 10351 1991-03-05 369.329987 377.890015 369.329987 376.720001 253700000 10352 1991-03-06 376.720001 379.660004 375.019989 376.170013 262290000 10353 1991-03-07 376.160004 377.489990 375.579987 375.910004 197060000 10354 1991-03-08 375.910004 378.690002 374.429993 374.950012 206850000 10355 1991-03-11 374.940002 375.100006 372.519989 372.959991 161600000 10356 1991-03-12 372.959991 374.350006 369.549988 370.029999 176440000 10357 1991-03-13 370.029999 374.649994 370.029999 374.570007 176000000 10358 1991-03-14 374.589996 378.279999 371.760010 373.500000 232070000 10359 1991-03-15 373.500000 374.579987 370.209991 373.589996 237650000 10360 1991-03-18 373.589996 374.089996 369.459991 372.109985 163100000 10361 1991-03-19 372.109985 372.109985 366.540009 366.589996 177070000 10362 1991-03-20 366.589996 368.850006 365.799988 367.920013 196810000 10363 1991-03-21 367.940002 371.010010 366.510010 366.579987 199830000 10364 1991-03-22 366.579987 368.220001 365.579987 367.480011 160890000 10365 1991-03-25 367.480011 371.309998 367.459991 369.829987 153920000 10366 1991-03-26 369.829987 376.299988 369.369995 376.299988 198720000 10367 1991-03-27 376.279999 378.480011 374.730011 375.350006 201830000 10368 1991-03-28 375.350006 376.600006 374.399994 375.220001 150750000 10369 1991-04-01 375.220001 375.220001 370.269989 371.299988 144010000 10370 1991-04-02 371.299988 379.500000 371.299988 379.500000 189530000 10371 1991-04-03 379.500000 381.559998 378.489990 378.940002 213720000 10372 1991-04-04 378.940002 381.880005 377.049988 379.769989 198120000 10373 1991-04-05 379.779999 381.119995 374.149994 375.359985 187410000 10374 1991-04-08 375.350006 378.760010 374.690002 378.660004 138580000 10375 1991-04-09 378.649994 379.019989 373.109985 373.559998 169940000 10376 1991-04-10 373.570007 374.829987 371.209991 373.149994 167940000 10377 1991-04-11 373.149994 379.529999 373.149994 377.630005 196570000 10378 1991-04-12 377.649994 381.070007 376.890015 380.399994 198610000 10379 1991-04-15 380.399994 382.320007 378.779999 381.190002 161800000 10380 1991-04-16 381.190002 387.619995 379.640015 387.619995 214480000 10381 1991-04-17 387.619995 391.260010 387.299988 390.450012 246930000 10382 1991-04-18 390.450012 390.970001 388.130005 388.459991 217410000 10383 1991-04-19 388.459991 388.459991 383.899994 384.200012 195520000 10384 1991-04-22 384.190002 384.190002 380.160004 380.950012 164410000 10385 1991-04-23 380.950012 383.549988 379.670013 381.760010 167840000 10386 1991-04-24 381.760010 383.019989 379.989990 382.760010 166800000 10387 1991-04-25 382.890015 382.890015 378.429993 379.250000 166940000 10388 1991-04-26 379.250000 380.109985 376.769989 379.019989 154550000 10389 1991-04-29 379.010010 380.959991 373.660004 373.660004 149860000 10390 1991-04-30 373.660004 377.859985 373.010010 375.339996 206230000 10391 1991-05-01 375.350006 380.459991 375.269989 380.290009 181900000 10392 1991-05-02 380.290009 382.140015 379.820007 380.519989 187090000 10393 1991-05-03 380.519989 381.000000 378.820007 380.799988 158150000 10394 1991-05-06 380.779999 380.779999 377.859985 380.079987 129110000 10395 1991-05-07 380.079987 380.910004 377.309998 377.320007 153290000 10396 1991-05-08 377.329987 379.260010 376.209991 378.510010 157240000 10397 1991-05-09 378.510010 383.559998 378.510010 383.250000 180460000 10398 1991-05-10 383.260010 383.910004 375.609985 375.739990 172730000 10399 1991-05-13 375.739990 377.019989 374.619995 376.760010 129620000 10400 1991-05-14 375.510010 375.529999 370.820007 371.619995 207890000 10401 1991-05-15 371.549988 372.470001 365.829987 368.570007 193110000 10402 1991-05-16 368.570007 372.510010 368.570007 372.190002 154460000 10403 1991-05-17 372.190002 373.010010 369.440002 372.390015 174210000 10404 1991-05-20 372.390015 373.649994 371.260010 372.279999 109510000 10405 1991-05-21 372.279999 376.660004 372.279999 375.350006 176620000 10406 1991-05-22 375.350006 376.500000 374.399994 376.190002 159310000 10407 1991-05-23 376.190002 378.070007 373.549988 374.959991 173080000 10408 1991-05-24 374.970001 378.079987 374.970001 377.489990 124640000 10409 1991-05-28 377.489990 382.100006 377.119995 381.940002 162350000 10410 1991-05-29 381.940002 383.660004 381.369995 382.790009 188450000 10411 1991-05-30 382.790009 388.170013 382.500000 386.959991 234440000 10412 1991-05-31 386.959991 389.850006 385.010010 389.829987 232040000 10413 1991-06-03 389.809998 389.809998 386.970001 388.059998 173990000 10414 1991-06-04 388.059998 388.059998 385.140015 387.739990 180450000 10415 1991-06-05 387.739990 388.230011 384.450012 385.089996 186560000 10416 1991-06-06 385.100006 385.850006 383.130005 383.630005 168260000 10417 1991-06-07 383.630005 383.630005 378.760010 379.429993 169570000 10418 1991-06-10 379.429993 379.750000 377.950012 378.570007 127720000 10419 1991-06-11 378.570007 381.630005 378.570007 381.049988 161610000 10420 1991-06-12 381.049988 381.049988 374.459991 376.649994 166140000 10421 1991-06-13 376.649994 377.899994 376.079987 377.630005 145650000 10422 1991-06-14 377.630005 382.299988 377.630005 382.290009 167950000 10423 1991-06-17 382.299988 382.309998 380.130005 380.130005 134230000 10424 1991-06-18 380.130005 381.829987 377.989990 378.589996 155200000 10425 1991-06-19 378.570007 378.570007 374.359985 375.089996 156440000 10426 1991-06-20 375.089996 376.290009 373.869995 375.420013 163980000 10427 1991-06-21 375.420013 377.750000 375.329987 377.750000 193310000 10428 1991-06-24 377.739990 377.739990 370.730011 370.940002 137940000 10429 1991-06-25 370.940002 372.619995 369.559998 370.649994 155710000 10430 1991-06-26 370.649994 372.730011 368.339996 371.589996 187170000 10431 1991-06-27 371.589996 374.399994 371.589996 374.399994 163080000 10432 1991-06-28 374.399994 374.399994 367.980011 371.160004 163770000 10433 1991-07-01 371.179993 377.920013 371.179993 377.920013 167480000 10434 1991-07-02 377.920013 377.929993 376.619995 377.470001 157290000 10435 1991-07-03 377.470001 377.470001 372.079987 373.329987 140580000 10436 1991-07-05 373.339996 375.510010 372.170013 374.079987 69910000 10437 1991-07-08 374.089996 377.940002 370.920013 377.940002 138330000 10438 1991-07-09 377.940002 378.579987 375.369995 376.109985 151820000 10439 1991-07-10 376.109985 380.350006 375.200012 375.739990 178290000 10440 1991-07-11 375.730011 377.679993 375.510010 376.970001 157930000 10441 1991-07-12 376.970001 381.410004 375.790009 380.250000 174770000 10442 1991-07-15 380.279999 383.000000 380.239990 382.390015 161750000 10443 1991-07-16 382.390015 382.940002 380.799988 381.540009 182990000 10444 1991-07-17 381.500000 382.859985 381.130005 381.179993 195460000 10445 1991-07-18 381.179993 385.369995 381.179993 385.369995 200930000 10446 1991-07-19 385.380005 385.829987 383.649994 384.220001 190700000 10447 1991-07-22 384.209991 384.549988 381.839996 382.880005 149050000 10448 1991-07-23 382.880005 384.859985 379.390015 379.420013 160190000 10449 1991-07-24 379.420013 380.459991 378.290009 378.640015 158700000 10450 1991-07-25 378.640015 381.130005 378.149994 380.959991 145800000 10451 1991-07-26 380.959991 381.760010 379.809998 380.929993 127760000 10452 1991-07-29 380.929993 383.149994 380.450012 383.149994 136000000 10453 1991-07-30 383.149994 386.920013 383.149994 386.690002 169010000 10454 1991-07-31 386.690002 387.809998 386.190002 387.809998 166830000 10455 1991-08-01 387.809998 387.950012 386.480011 387.119995 170610000 10456 1991-08-02 387.119995 389.559998 386.049988 387.179993 162270000 10457 1991-08-05 387.170013 387.170013 384.480011 385.059998 128050000 10458 1991-08-06 385.059998 390.799988 384.290009 390.619995 174460000 10459 1991-08-07 390.619995 391.589996 389.859985 390.559998 172220000 10460 1991-08-08 390.559998 391.799988 388.149994 389.320007 163890000 10461 1991-08-09 389.320007 389.890015 387.040009 387.119995 143740000 10462 1991-08-12 387.109985 388.170013 385.899994 388.019989 145440000 10463 1991-08-13 388.019989 392.119995 388.019989 389.619995 212760000 10464 1991-08-14 389.619995 391.850006 389.130005 389.899994 124230000 10465 1991-08-15 389.910004 391.920013 389.290009 389.329987 174690000 10466 1991-08-16 389.329987 390.410004 383.160004 385.579987 189480000 10467 1991-08-19 385.579987 385.579987 374.089996 376.470001 230350000 10468 1991-08-20 376.470001 380.350006 376.470001 379.429993 184260000 10469 1991-08-21 379.549988 390.589996 379.549988 390.589996 232690000 10470 1991-08-22 390.589996 391.980011 390.209991 391.329987 173090000 10471 1991-08-23 391.329987 395.339996 390.690002 394.170013 188870000 10472 1991-08-26 394.170013 394.390015 392.750000 393.850006 130570000 10473 1991-08-27 393.850006 393.869995 391.769989 393.059998 144670000 10474 1991-08-28 393.059998 396.640015 393.049988 396.640015 169890000 10475 1991-08-29 396.649994 396.820007 395.140015 396.470001 154150000 10476 1991-08-30 396.470001 396.470001 393.600006 395.429993 143440000 10477 1991-09-03 395.429993 397.619995 392.100006 392.149994 153600000 10478 1991-09-04 392.149994 392.619995 388.679993 389.970001 157520000 10479 1991-09-05 389.970001 390.970001 388.489990 389.140015 162380000 10480 1991-09-06 389.140015 390.709991 387.359985 389.100006 166560000 10481 1991-09-09 389.109985 389.339996 387.880005 388.570007 115100000 10482 1991-09-10 388.570007 388.630005 383.779999 384.559998 143390000 10483 1991-09-11 384.559998 385.600006 383.589996 385.089996 148000000 10484 1991-09-12 385.089996 387.339996 385.089996 387.339996 160420000 10485 1991-09-13 387.160004 387.950012 382.850006 383.589996 169630000 10486 1991-09-16 383.589996 385.790009 382.769989 385.779999 172560000 10487 1991-09-17 385.779999 387.130005 384.970001 385.500000 168340000 10488 1991-09-18 385.489990 386.940002 384.279999 386.940002 141340000 10489 1991-09-19 386.940002 389.420013 386.269989 387.559998 211010000 10490 1991-09-20 387.559998 388.820007 386.489990 387.920013 254520000 10491 1991-09-23 387.899994 388.549988 385.760010 385.920013 145940000 10492 1991-09-24 385.920013 388.130005 384.459991 387.709991 170350000 10493 1991-09-25 387.720001 388.250000 385.989990 386.880005 153910000 10494 1991-09-26 386.869995 388.390015 385.299988 386.489990 158980000 10495 1991-09-27 386.489990 389.089996 384.869995 385.899994 160660000 10496 1991-09-30 385.910004 388.290009 384.320007 387.859985 146780000 10497 1991-10-01 387.859985 389.559998 387.859985 389.200012 163570000 10498 1991-10-02 389.200012 390.029999 387.619995 388.260010 166380000 10499 1991-10-03 388.230011 388.230011 384.470001 384.470001 174360000 10500 1991-10-04 384.470001 385.190002 381.239990 381.250000 164000000 10501 1991-10-07 381.220001 381.269989 379.070007 379.500000 148430000 10502 1991-10-08 379.500000 381.230011 379.179993 380.670013 177120000 10503 1991-10-09 380.570007 380.570007 376.350006 376.799988 186710000 10504 1991-10-10 376.799988 380.549988 376.109985 380.549988 164240000 10505 1991-10-11 380.549988 381.459991 379.899994 381.450012 148850000 10506 1991-10-14 381.450012 386.470001 381.450012 386.470001 130120000 10507 1991-10-15 386.470001 391.500000 385.950012 391.010010 213540000 10508 1991-10-16 391.010010 393.290009 390.140015 392.799988 225380000 10509 1991-10-17 392.790009 393.809998 390.320007 391.920013 206030000 10510 1991-10-18 391.920013 392.799988 391.769989 392.500000 204090000 10511 1991-10-21 392.489990 392.489990 388.959991 390.019989 154140000 10512 1991-10-22 390.019989 391.200012 387.399994 387.829987 194160000 10513 1991-10-23 387.829987 389.079987 386.519989 387.940002 185390000 10514 1991-10-24 387.940002 388.320007 383.450012 385.070007 179040000 10515 1991-10-25 385.070007 386.130005 382.970001 384.200012 167310000 10516 1991-10-28 384.200012 389.519989 384.200012 389.519989 161630000 10517 1991-10-29 389.519989 391.700012 386.880005 391.480011 192810000 10518 1991-10-30 391.480011 393.109985 390.779999 392.959991 195400000 10519 1991-10-31 392.959991 392.959991 391.579987 392.450012 179680000 10520 1991-11-01 392.459991 395.100006 389.670013 391.320007 205780000 10521 1991-11-04 391.290009 391.290009 388.089996 390.279999 155660000 10522 1991-11-05 390.279999 392.170013 388.190002 388.709991 172090000 10523 1991-11-06 388.709991 389.970001 387.579987 389.970001 167440000 10524 1991-11-07 389.970001 393.720001 389.970001 393.720001 205480000 10525 1991-11-08 393.720001 396.429993 392.420013 392.890015 183260000 10526 1991-11-11 392.899994 393.570007 392.320007 393.119995 128920000 10527 1991-11-12 393.119995 397.130005 393.119995 396.739990 198610000 10528 1991-11-13 396.739990 397.420013 394.010010 397.410004 184480000 10529 1991-11-14 397.410004 398.220001 395.850006 397.149994 200030000 10530 1991-11-15 397.149994 397.160004 382.619995 382.619995 239690000 10531 1991-11-18 382.619995 385.399994 379.700012 385.239990 241940000 10532 1991-11-19 385.239990 385.239990 374.899994 379.420013 243880000 10533 1991-11-20 379.420013 381.510010 377.839996 378.529999 192760000 10534 1991-11-21 378.529999 381.119995 377.410004 380.059998 195130000 10535 1991-11-22 380.049988 380.049988 374.519989 376.140015 188240000 10536 1991-11-25 376.140015 377.070007 374.000000 375.339996 175870000 10537 1991-11-26 375.339996 378.290009 371.630005 377.959991 213810000 10538 1991-11-27 377.959991 378.109985 375.980011 376.549988 167720000 10539 1991-11-29 376.549988 376.549988 374.649994 375.220001 76830000 10540 1991-12-02 375.109985 381.399994 371.359985 381.399994 188410000 10541 1991-12-03 381.399994 381.480011 379.920013 380.959991 187230000 10542 1991-12-04 380.959991 381.510010 378.070007 380.070007 187960000 10543 1991-12-05 380.070007 380.070007 376.579987 377.390015 166350000 10544 1991-12-06 377.390015 382.390015 375.410004 379.100006 199160000 10545 1991-12-09 379.089996 381.420013 377.670013 378.260010 174760000 10546 1991-12-10 378.260010 379.570007 376.640015 377.899994 192920000 10547 1991-12-11 377.899994 379.420013 374.779999 377.700012 207430000 10548 1991-12-12 377.700012 381.619995 377.700012 381.549988 192950000 10549 1991-12-13 381.549988 385.040009 381.549988 384.470001 194470000 10550 1991-12-16 384.480011 385.839996 384.369995 384.459991 173080000 10551 1991-12-17 384.459991 385.049988 382.600006 382.739990 191310000 10552 1991-12-18 382.739990 383.510010 380.880005 383.480011 192410000 10553 1991-12-19 383.459991 383.459991 380.640015 382.519989 199330000 10554 1991-12-20 382.519989 388.239990 382.519989 387.040009 316140000 10555 1991-12-23 387.049988 397.440002 386.959991 396.820007 228900000 10556 1991-12-24 396.820007 401.790009 396.820007 399.329987 162640000 10557 1991-12-26 399.329987 404.920013 399.309998 404.839996 149230000 10558 1991-12-27 404.839996 406.579987 404.589996 406.459991 157950000 10559 1991-12-30 406.489990 415.140015 406.489990 415.140015 245600000 10560 1991-12-31 415.140015 418.320007 412.730011 417.089996 247080000 10561 1992-01-02 417.029999 417.269989 411.040009 417.260010 207570000 10562 1992-01-03 417.269989 419.790009 416.160004 419.339996 224270000 10563 1992-01-06 419.309998 419.440002 416.920013 417.959991 251210000 10564 1992-01-07 417.959991 417.959991 415.200012 417.399994 252780000 10565 1992-01-08 417.359985 420.230011 415.019989 418.100006 290750000 10566 1992-01-09 418.089996 420.500000 415.850006 417.609985 292350000 10567 1992-01-10 417.619995 417.619995 413.309998 415.100006 236130000 10568 1992-01-13 415.049988 415.359985 413.540009 414.339996 200270000 10569 1992-01-14 414.339996 420.440002 414.320007 420.440002 265900000 10570 1992-01-15 420.450012 421.179993 418.790009 420.769989 314830000 10571 1992-01-16 420.769989 420.850006 415.369995 418.209991 336240000 10572 1992-01-17 418.200012 419.450012 416.000000 418.859985 287370000 10573 1992-01-20 418.859985 418.859985 415.799988 416.359985 180900000 10574 1992-01-21 416.359985 416.390015 411.320007 412.640015 218750000 10575 1992-01-22 412.649994 418.130005 412.489990 418.130005 228140000 10576 1992-01-23 418.130005 419.779999 414.359985 414.959991 234580000 10577 1992-01-24 414.959991 417.269989 414.290009 415.480011 213630000 10578 1992-01-27 415.440002 416.839996 414.480011 414.989990 190970000 10579 1992-01-28 414.980011 416.410004 414.540009 414.959991 218400000 10580 1992-01-29 414.959991 417.829987 409.170013 410.339996 248940000 10581 1992-01-30 410.339996 412.170013 409.260010 411.619995 194680000 10582 1992-01-31 411.649994 412.630005 408.640015 408.779999 197620000 10583 1992-02-03 408.790009 409.950012 407.450012 409.529999 185290000 10584 1992-02-04 409.600006 413.850006 409.279999 413.850006 233680000 10585 1992-02-05 413.880005 416.170013 413.179993 413.839996 262440000 10586 1992-02-06 413.869995 414.549988 411.929993 413.820007 242050000 10587 1992-02-07 413.820007 415.290009 408.040009 411.089996 231120000 10588 1992-02-10 411.070007 413.769989 411.070007 413.769989 184410000 10589 1992-02-11 413.769989 414.380005 412.239990 413.760010 200130000 10590 1992-02-12 413.769989 418.079987 413.359985 417.130005 237630000 10591 1992-02-13 417.130005 417.769989 412.070007 413.690002 229360000 10592 1992-02-14 413.690002 413.839996 411.200012 412.480011 215110000 10593 1992-02-18 412.480011 413.269989 406.339996 407.380005 234300000 10594 1992-02-19 407.380005 408.700012 406.540009 408.260010 232970000 10595 1992-02-20 408.260010 413.899994 408.260010 413.899994 270650000 10596 1992-02-21 413.899994 414.260010 409.720001 411.429993 261650000 10597 1992-02-24 411.459991 412.940002 410.339996 412.269989 177540000 10598 1992-02-25 412.269989 412.269989 408.019989 410.450012 210350000 10599 1992-02-26 410.480011 415.350006 410.480011 415.350006 241500000 10600 1992-02-27 415.350006 415.989990 413.470001 413.859985 215110000 10601 1992-02-28 413.859985 416.070007 411.799988 412.700012 202320000 10602 1992-03-02 412.679993 413.739990 411.519989 412.450012 180380000 10603 1992-03-03 412.450012 413.779999 411.880005 412.850006 200890000 10604 1992-03-04 412.859985 413.269989 409.329987 409.329987 206860000 10605 1992-03-05 409.329987 409.329987 405.420013 406.510010 205770000 10606 1992-03-06 406.510010 407.510010 403.649994 404.440002 185190000 10607 1992-03-09 404.450012 405.640015 404.250000 405.209991 160650000 10608 1992-03-10 405.209991 409.160004 405.209991 406.890015 203000000 10609 1992-03-11 406.880005 407.019989 402.640015 404.029999 186330000 10610 1992-03-12 404.029999 404.720001 401.940002 403.890015 180310000 10611 1992-03-13 403.920013 406.690002 403.920013 405.839996 177900000 10612 1992-03-16 405.850006 406.399994 403.549988 406.390015 155950000 10613 1992-03-17 406.390015 409.720001 406.390015 409.579987 187250000 10614 1992-03-18 409.579987 410.839996 408.230011 409.149994 191720000 10615 1992-03-19 409.149994 410.570007 409.119995 409.799988 197310000 10616 1992-03-20 409.799988 411.299988 408.529999 411.299988 246210000 10617 1992-03-23 411.290009 411.290009 408.869995 409.910004 157050000 10618 1992-03-24 409.910004 411.429993 407.989990 408.880005 191610000 10619 1992-03-25 408.880005 409.869995 407.519989 407.519989 192650000 10620 1992-03-26 407.519989 409.440002 406.750000 407.859985 176720000 10621 1992-03-27 407.859985 407.859985 402.869995 403.500000 166140000 10622 1992-03-30 403.500000 404.299988 402.970001 403.000000 133990000 10623 1992-03-31 403.000000 405.209991 402.220001 403.690002 182360000 10624 1992-04-01 403.670013 404.500000 400.750000 404.230011 186530000 10625 1992-04-02 404.170013 404.630005 399.279999 400.500000 185210000 10626 1992-04-03 400.500000 401.589996 398.209991 401.549988 188580000 10627 1992-04-06 401.540009 405.929993 401.519989 405.589996 179910000 10628 1992-04-07 405.589996 405.750000 397.970001 398.059998 205210000 10629 1992-04-08 398.049988 398.049988 392.410004 394.500000 249280000 10630 1992-04-09 394.500000 401.040009 394.500000 400.640015 231430000 10631 1992-04-10 400.589996 405.119995 400.589996 404.290009 199530000 10632 1992-04-13 404.279999 406.079987 403.899994 406.079987 143140000 10633 1992-04-14 406.079987 413.859985 406.079987 412.390015 231130000 10634 1992-04-15 412.390015 416.279999 412.390015 416.279999 229710000 10635 1992-04-16 416.279999 416.279999 413.399994 416.040009 233230000 10636 1992-04-20 416.049988 416.049988 407.929993 410.179993 191980000 10637 1992-04-21 410.160004 411.089996 408.200012 410.260010 214460000 10638 1992-04-22 410.260010 411.299988 409.230011 409.809998 218850000 10639 1992-04-23 409.809998 411.600006 406.859985 411.600006 235860000 10640 1992-04-24 411.600006 412.480011 408.739990 409.019989 199310000 10641 1992-04-27 409.029999 409.600006 407.640015 408.450012 172900000 10642 1992-04-28 408.450012 409.690002 406.329987 409.109985 189220000 10643 1992-04-29 409.109985 412.309998 409.109985 412.019989 206780000 10644 1992-04-30 412.019989 414.950012 412.019989 414.950012 223590000 10645 1992-05-01 414.950012 415.209991 409.869995 412.529999 177390000 10646 1992-05-04 412.540009 417.839996 412.540009 416.910004 174540000 10647 1992-05-05 416.910004 418.529999 415.769989 416.839996 200550000 10648 1992-05-06 416.839996 418.480011 416.399994 416.790009 199950000 10649 1992-05-07 416.790009 416.839996 415.380005 415.850006 168980000 10650 1992-05-08 415.869995 416.850006 414.410004 416.049988 168720000 10651 1992-05-11 416.049988 418.750000 416.049988 418.489990 155730000 10652 1992-05-12 418.489990 418.679993 414.690002 416.290009 192870000 10653 1992-05-13 416.290009 417.040009 415.859985 416.450012 175850000 10654 1992-05-14 416.450012 416.519989 411.820007 413.140015 189150000 10655 1992-05-15 413.140015 413.140015 409.850006 410.089996 192740000 10656 1992-05-18 410.130005 413.339996 410.130005 412.809998 151380000 10657 1992-05-19 412.820007 416.510010 412.260010 416.369995 187130000 10658 1992-05-20 416.369995 416.829987 415.369995 415.390015 198180000 10659 1992-05-21 415.399994 415.410004 411.570007 412.600006 184860000 10660 1992-05-22 412.609985 414.820007 412.600006 414.019989 146710000 10661 1992-05-26 414.019989 414.019989 410.230011 411.410004 197700000 10662 1992-05-27 411.410004 412.679993 411.059998 412.170013 182240000 10663 1992-05-28 412.170013 416.769989 411.809998 416.739990 195300000 10664 1992-05-29 416.739990 418.359985 415.350006 415.350006 204010000 10665 1992-06-01 415.350006 417.299988 412.440002 417.299988 180800000 10666 1992-06-02 417.299988 417.299988 413.500000 413.500000 202560000 10667 1992-06-03 413.500000 416.540009 413.040009 414.589996 215770000 10668 1992-06-04 414.600006 414.980011 412.970001 413.260010 204450000 10669 1992-06-05 413.260010 413.850006 410.970001 413.480011 199050000 10670 1992-06-08 413.480011 413.950012 412.029999 413.359985 161240000 10671 1992-06-09 413.399994 413.559998 409.299988 410.059998 191170000 10672 1992-06-10 410.059998 410.100006 406.809998 407.250000 210750000 10673 1992-06-11 407.250000 409.049988 406.109985 409.049988 204780000 10674 1992-06-12 409.079987 411.859985 409.079987 409.760010 181860000 10675 1992-06-15 409.760010 411.679993 408.130005 410.290009 164080000 10676 1992-06-16 410.290009 411.399994 408.320007 408.320007 194400000 10677 1992-06-17 408.329987 408.329987 401.980011 402.260010 227760000 10678 1992-06-18 402.260010 402.679993 400.510010 400.959991 225600000 10679 1992-06-19 400.959991 404.230011 400.959991 403.670013 233460000 10680 1992-06-22 403.640015 403.640015 399.920013 403.399994 169370000 10681 1992-06-23 403.399994 405.410004 403.399994 404.040009 189190000 10682 1992-06-24 404.049988 404.760010 403.260010 403.839996 193870000 10683 1992-06-25 403.829987 405.529999 402.010010 403.119995 182960000 10684 1992-06-26 403.119995 403.510010 401.940002 403.450012 154430000 10685 1992-06-29 403.470001 408.959991 403.470001 408.940002 176750000 10686 1992-06-30 408.940002 409.630005 407.850006 408.140015 195530000 10687 1992-07-01 408.200012 412.880005 408.200012 412.880005 214250000 10688 1992-07-02 412.880005 415.709991 410.070007 411.769989 220200000 10689 1992-07-06 411.769989 413.839996 410.459991 413.839996 186920000 10690 1992-07-07 413.829987 415.329987 408.579987 409.160004 226050000 10691 1992-07-08 409.149994 410.279999 407.200012 410.279999 201030000 10692 1992-07-09 410.279999 414.690002 410.260010 414.230011 207980000 10693 1992-07-10 414.230011 415.880005 413.339996 414.619995 164770000 10694 1992-07-13 414.619995 415.859985 413.929993 414.869995 148870000 10695 1992-07-14 414.859985 417.690002 414.329987 417.679993 195570000 10696 1992-07-15 417.679993 417.809998 416.290009 417.100006 206560000 10697 1992-07-16 417.040009 417.929993 414.790009 417.540009 206900000 10698 1992-07-17 417.540009 417.540009 412.959991 415.619995 192120000 10699 1992-07-20 415.619995 415.619995 410.720001 413.750000 165760000 10700 1992-07-21 413.750000 414.920013 413.100006 413.760010 173760000 10701 1992-07-22 413.739990 413.739990 409.950012 410.929993 190160000 10702 1992-07-23 410.929993 412.079987 409.809998 412.079987 175490000 10703 1992-07-24 412.070007 412.070007 409.929993 411.600006 163890000 10704 1992-07-27 411.600006 412.670013 411.269989 411.540009 164700000 10705 1992-07-28 411.549988 417.549988 411.549988 417.519989 218060000 10706 1992-07-29 417.519989 423.019989 417.519989 422.230011 275850000 10707 1992-07-30 422.200012 423.940002 421.570007 423.920013 193410000 10708 1992-07-31 423.920013 424.799988 422.459991 424.209991 172920000 10709 1992-08-03 424.190002 425.089996 422.839996 425.089996 164460000 10710 1992-08-04 425.089996 425.140015 423.100006 424.359985 166760000 10711 1992-08-05 424.350006 424.350006 421.920013 422.190002 172450000 10712 1992-08-06 422.190002 422.359985 420.260010 420.589996 181440000 10713 1992-08-07 420.589996 423.450012 418.510010 418.880005 190640000 10714 1992-08-10 418.869995 419.420013 417.040009 419.420013 142480000 10715 1992-08-11 419.450012 419.720001 416.529999 418.899994 173940000 10716 1992-08-12 418.890015 419.750000 416.429993 417.779999 176560000 10717 1992-08-13 417.779999 419.880005 416.399994 417.730011 185750000 10718 1992-08-14 417.739990 420.399994 417.739990 419.910004 166820000 10719 1992-08-17 419.890015 421.890015 419.440002 420.739990 152830000 10720 1992-08-18 420.739990 421.399994 419.779999 421.339996 171750000 10721 1992-08-19 421.339996 421.619995 418.190002 418.190002 187070000 10722 1992-08-20 418.190002 418.850006 416.929993 418.260010 183420000 10723 1992-08-21 418.269989 420.350006 413.579987 414.850006 204800000 10724 1992-08-24 414.799988 414.799988 410.070007 410.720001 165690000 10725 1992-08-25 410.730011 411.640015 408.299988 411.609985 202760000 10726 1992-08-26 411.649994 413.609985 410.529999 413.510010 171860000 10727 1992-08-27 413.510010 415.829987 413.510010 413.529999 178600000 10728 1992-08-28 413.540009 414.950012 413.380005 414.839996 152260000 10729 1992-08-31 414.869995 415.290009 413.760010 414.029999 161480000 10730 1992-09-01 414.029999 416.070007 413.350006 416.070007 172680000 10731 1992-09-02 416.070007 418.279999 415.309998 417.980011 187480000 10732 1992-09-03 417.980011 420.309998 417.489990 417.980011 212500000 10733 1992-09-04 417.980011 418.619995 416.760010 417.079987 124380000 10734 1992-09-08 417.079987 417.179993 414.299988 414.440002 161440000 10735 1992-09-09 414.440002 416.440002 414.440002 416.359985 178800000 10736 1992-09-10 416.339996 420.519989 416.339996 419.950012 221990000 10737 1992-09-11 419.950012 420.579987 419.130005 419.579987 180560000 10738 1992-09-14 419.649994 425.269989 419.649994 425.269989 250940000 10739 1992-09-15 425.220001 425.220001 419.540009 419.769989 211860000 10740 1992-09-16 419.709991 422.440002 417.769989 419.920013 231450000 10741 1992-09-17 419.920013 421.429993 419.619995 419.929993 188270000 10742 1992-09-18 419.920013 422.929993 419.920013 422.929993 237440000 10743 1992-09-21 422.899994 422.899994 421.179993 422.140015 153940000 10744 1992-09-22 422.140015 422.140015 417.130005 417.140015 188810000 10745 1992-09-23 417.140015 417.880005 416.000000 417.440002 205700000 10746 1992-09-24 417.459991 419.010010 417.459991 418.470001 187960000 10747 1992-09-25 418.470001 418.630005 412.709991 414.350006 213670000 10748 1992-09-28 414.350006 416.619995 413.000000 416.619995 158760000 10749 1992-09-29 416.619995 417.380005 415.339996 416.799988 170750000 10750 1992-09-30 416.790009 418.579987 416.670013 417.799988 184470000 10751 1992-10-01 417.799988 418.670013 415.459991 416.290009 204780000 10752 1992-10-02 416.290009 416.350006 410.450012 410.470001 188030000 10753 1992-10-05 410.470001 410.470001 396.799988 407.570007 286550000 10754 1992-10-06 407.570007 408.559998 404.839996 407.179993 203500000 10755 1992-10-07 407.170013 408.600006 403.910004 404.250000 184380000 10756 1992-10-08 404.290009 408.040009 404.290009 407.750000 205000000 10757 1992-10-09 407.750000 407.750000 402.420013 402.660004 178940000 10758 1992-10-12 402.660004 407.440002 402.660004 407.440002 126670000 10759 1992-10-13 407.440002 410.640015 406.829987 409.299988 186650000 10760 1992-10-14 409.299988 411.519989 407.859985 409.369995 175900000 10761 1992-10-15 409.339996 411.029999 407.920013 409.600006 213590000 10762 1992-10-16 409.600006 411.730011 407.429993 411.730011 235920000 10763 1992-10-19 411.730011 414.980011 410.660004 414.980011 222150000 10764 1992-10-20 414.980011 417.980011 414.489990 415.480011 258210000 10765 1992-10-21 415.529999 416.149994 414.540009 415.670013 219100000 10766 1992-10-22 415.670013 416.809998 413.100006 414.899994 216400000 10767 1992-10-23 414.899994 416.230011 413.679993 414.100006 199060000 10768 1992-10-26 414.089996 418.170013 413.709991 418.160004 188060000 10769 1992-10-27 418.179993 419.200012 416.970001 418.489990 201730000 10770 1992-10-28 418.489990 420.130005 417.559998 420.130005 203910000 10771 1992-10-29 420.149994 421.160004 419.829987 420.859985 206550000 10772 1992-10-30 420.859985 421.130005 418.540009 418.679993 201930000 10773 1992-11-02 418.660004 422.750000 418.119995 422.750000 203280000 10774 1992-11-03 422.750000 422.809998 418.589996 419.920013 208140000 10775 1992-11-04 419.910004 421.070007 416.609985 417.109985 194400000 10776 1992-11-05 417.079987 418.399994 415.579987 418.339996 219730000 10777 1992-11-06 418.350006 418.350006 417.010010 417.579987 205310000 10778 1992-11-09 417.579987 420.130005 416.790009 418.589996 197560000 10779 1992-11-10 418.589996 419.709991 417.980011 418.619995 223180000 10780 1992-11-11 418.619995 422.329987 418.399994 422.200012 243750000 10781 1992-11-12 422.200012 423.100006 421.700012 422.869995 226010000 10782 1992-11-13 422.890015 422.910004 421.040009 422.429993 192950000 10783 1992-11-16 422.440002 422.440002 420.350006 420.679993 173600000 10784 1992-11-17 420.630005 420.970001 418.309998 419.269989 187660000 10785 1992-11-18 419.269989 423.489990 419.239990 422.850006 219080000 10786 1992-11-19 422.859985 423.609985 422.500000 423.609985 218720000 10787 1992-11-20 423.609985 426.980011 423.609985 426.649994 257460000 10788 1992-11-23 426.649994 426.649994 424.950012 425.119995 192530000 10789 1992-11-24 425.140015 429.309998 424.829987 427.589996 241540000 10790 1992-11-25 427.589996 429.410004 427.579987 429.190002 207700000 10791 1992-11-27 429.190002 431.929993 429.170013 430.160004 106020000 10792 1992-11-30 430.190002 431.529999 429.359985 431.350006 230150000 10793 1992-12-01 431.350006 431.470001 429.200012 430.779999 259050000 10794 1992-12-02 430.779999 430.869995 428.609985 429.890015 247010000 10795 1992-12-03 429.980011 430.989990 428.799988 429.910004 238050000 10796 1992-12-04 429.929993 432.890015 429.739990 432.059998 234960000 10797 1992-12-07 432.059998 435.309998 432.059998 435.309998 217700000 10798 1992-12-08 435.309998 436.989990 434.679993 436.989990 234330000 10799 1992-12-09 436.989990 436.989990 433.980011 435.649994 230060000 10800 1992-12-10 435.660004 435.660004 432.649994 434.640015 240640000 10801 1992-12-11 434.640015 434.640015 433.339996 433.730011 164510000 10802 1992-12-14 433.730011 435.260010 432.829987 432.839996 187040000 10803 1992-12-15 432.820007 433.660004 431.920013 432.570007 227770000 10804 1992-12-16 432.579987 434.220001 430.880005 431.519989 242130000 10805 1992-12-17 431.519989 435.440002 431.459991 435.429993 251640000 10806 1992-12-18 435.459991 441.290009 435.459991 441.279999 389300000 10807 1992-12-21 441.260010 441.260010 439.649994 440.700012 224680000 10808 1992-12-22 440.700012 441.640015 438.250000 440.309998 250430000 10809 1992-12-23 440.290009 441.109985 439.029999 439.029999 234140000 10810 1992-12-24 439.029999 439.809998 439.029999 439.769989 95240000 10811 1992-12-28 439.769989 439.769989 437.260010 439.149994 143970000 10812 1992-12-29 439.149994 442.649994 437.600006 437.980011 213660000 10813 1992-12-30 437.980011 439.369995 437.119995 438.820007 183930000 10814 1992-12-31 438.820007 439.589996 435.709991 435.709991 165910000 10815 1993-01-04 435.700012 437.320007 434.480011 435.380005 201210000 10816 1993-01-05 435.380005 435.399994 433.549988 434.339996 240350000 10817 1993-01-06 434.339996 435.170013 432.519989 434.519989 295240000 10818 1993-01-07 434.519989 435.459991 429.760010 430.730011 304850000 10819 1993-01-08 430.730011 430.730011 426.880005 429.049988 263470000 10820 1993-01-11 429.040009 431.040009 429.010010 430.950012 217150000 10821 1993-01-12 430.950012 431.390015 428.190002 431.040009 239410000 10822 1993-01-13 431.029999 433.440002 429.989990 433.029999 245360000 10823 1993-01-14 433.079987 435.959991 433.079987 435.940002 281040000 10824 1993-01-15 435.869995 439.489990 435.839996 437.149994 309720000 10825 1993-01-18 437.130005 437.130005 435.920013 436.839996 196030000 10826 1993-01-19 436.839996 437.700012 434.589996 435.130005 283240000 10827 1993-01-20 435.140015 436.230011 433.369995 433.369995 268790000 10828 1993-01-21 433.369995 435.750000 432.480011 435.489990 257620000 10829 1993-01-22 435.489990 437.809998 435.489990 436.109985 293320000 10830 1993-01-25 436.109985 440.529999 436.109985 440.010010 288740000 10831 1993-01-26 440.049988 442.660004 439.540009 439.950012 314110000 10832 1993-01-27 439.950012 440.040009 436.820007 438.109985 277020000 10833 1993-01-28 438.130005 439.140015 437.299988 438.660004 256980000 10834 1993-01-29 438.670013 438.929993 436.910004 438.779999 247200000 10835 1993-02-01 438.779999 442.519989 438.779999 442.519989 238570000 10836 1993-02-02 442.519989 442.869995 440.760010 442.549988 271560000 10837 1993-02-03 442.559998 447.350006 442.559998 447.200012 345410000 10838 1993-02-04 447.200012 449.859985 447.200012 449.559998 351140000 10839 1993-02-05 449.559998 449.559998 446.950012 448.929993 324710000 10840 1993-02-08 448.940002 450.040009 447.700012 447.850006 243400000 10841 1993-02-09 448.040009 448.040009 444.519989 445.329987 240410000 10842 1993-02-10 445.329987 446.369995 444.239990 446.230011 251910000 10843 1993-02-11 446.209991 449.359985 446.209991 447.660004 257190000 10844 1993-02-12 447.660004 447.700012 444.579987 444.579987 216810000 10845 1993-02-16 444.529999 444.529999 433.470001 433.910004 332850000 10846 1993-02-17 433.929993 433.970001 430.920013 433.299988 302210000 10847 1993-02-18 433.299988 437.790009 428.250000 431.899994 311180000 10848 1993-02-19 431.929993 434.260010 431.679993 434.220001 310700000 10849 1993-02-22 434.209991 436.489990 433.529999 435.239990 311570000 10850 1993-02-23 435.339996 436.839996 432.410004 434.799988 329060000 10851 1993-02-24 434.760010 440.869995 434.679993 440.869995 316750000 10852 1993-02-25 440.700012 442.339996 439.670013 442.339996 252860000 10853 1993-02-26 442.339996 443.769989 440.980011 443.380005 234160000 10854 1993-03-01 443.380005 444.179993 441.339996 442.010010 232460000 10855 1993-03-02 442.000000 447.910004 441.070007 447.899994 269750000 10856 1993-03-03 447.899994 450.000000 447.730011 449.260010 277380000 10857 1993-03-04 449.260010 449.519989 446.720001 447.339996 234220000 10858 1993-03-05 447.339996 449.589996 445.559998 446.109985 253480000 10859 1993-03-08 446.119995 454.709991 446.119995 454.709991 275290000 10860 1993-03-09 454.670013 455.519989 453.679993 454.399994 290670000 10861 1993-03-10 454.399994 456.339996 452.700012 456.329987 255610000 10862 1993-03-11 456.350006 456.760010 453.480011 453.720001 257060000 10863 1993-03-12 453.700012 453.700012 447.040009 449.829987 255420000 10864 1993-03-15 449.829987 451.429993 449.399994 451.429993 195930000 10865 1993-03-16 451.429993 452.359985 451.010010 451.369995 218820000 10866 1993-03-17 451.359985 451.359985 447.989990 448.309998 241270000 10867 1993-03-18 448.359985 452.390015 448.359985 451.890015 241180000 10868 1993-03-19 451.899994 453.320007 449.910004 450.179993 339660000 10869 1993-03-22 450.170013 450.170013 446.079987 448.880005 233190000 10870 1993-03-23 448.880005 449.799988 448.299988 448.760010 232730000 10871 1993-03-24 448.709991 450.899994 446.100006 448.070007 274300000 10872 1993-03-25 448.089996 451.750000 447.929993 450.880005 251530000 10873 1993-03-26 450.910004 452.089996 447.690002 447.779999 226650000 10874 1993-03-29 447.760010 452.809998 447.750000 450.769989 199970000 10875 1993-03-30 450.790009 452.059998 449.630005 451.970001 231190000 10876 1993-03-31 451.970001 454.880005 451.670013 451.670013 279190000 10877 1993-04-01 451.670013 452.630005 449.600006 450.299988 234530000 10878 1993-04-02 450.279999 450.279999 440.709991 441.390015 323330000 10879 1993-04-05 441.420013 442.429993 440.529999 442.290009 296080000 10880 1993-04-06 442.290009 443.380005 439.480011 441.160004 293680000 10881 1993-04-07 441.160004 442.730011 440.500000 442.730011 300000000 10882 1993-04-08 442.709991 443.769989 440.019989 441.839996 284370000 10883 1993-04-12 441.839996 448.369995 441.839996 448.369995 259690000 10884 1993-04-13 448.410004 450.399994 447.660004 449.220001 286690000 10885 1993-04-14 449.220001 450.000000 448.019989 448.660004 257340000 10886 1993-04-15 448.600006 449.109985 446.390015 448.399994 259500000 10887 1993-04-16 448.410004 449.390015 447.670013 448.940002 305160000 10888 1993-04-19 448.940002 449.140015 445.850006 447.459991 244710000 10889 1993-04-20 447.459991 447.459991 441.809998 445.100006 317990000 10890 1993-04-21 445.089996 445.769989 443.079987 443.630005 287300000 10891 1993-04-22 443.549988 445.730011 439.459991 439.459991 310390000 10892 1993-04-23 439.489990 439.489990 436.820007 437.029999 259810000 10893 1993-04-26 437.029999 438.350006 432.299988 433.540009 283260000 10894 1993-04-27 433.519989 438.019989 433.140015 438.010010 284140000 10895 1993-04-28 438.010010 438.799988 436.679993 438.019989 267980000 10896 1993-04-29 438.019989 438.959991 435.589996 438.890015 249760000 10897 1993-04-30 438.890015 442.290009 438.890015 440.190002 247460000 10898 1993-05-03 440.190002 442.589996 438.250000 442.459991 224970000 10899 1993-05-04 442.579987 445.190002 442.450012 444.049988 268310000 10900 1993-05-05 443.980011 446.089996 443.760010 444.519989 274240000 10901 1993-05-06 444.600006 444.809998 442.899994 443.260010 255460000 10902 1993-05-07 443.279999 443.700012 441.690002 442.309998 223570000 10903 1993-05-10 442.339996 445.420013 442.049988 442.799988 235580000 10904 1993-05-11 442.799988 444.570007 441.519989 444.359985 218480000 10905 1993-05-12 444.320007 445.160004 442.869995 444.799988 255680000 10906 1993-05-13 444.750000 444.750000 439.230011 439.230011 293920000 10907 1993-05-14 439.220001 439.820007 438.100006 439.559998 252910000 10908 1993-05-17 439.559998 440.380005 437.829987 440.369995 227580000 10909 1993-05-18 440.390015 441.260010 437.950012 440.320007 264300000 10910 1993-05-19 440.320007 447.859985 436.859985 447.570007 342420000 10911 1993-05-20 447.570007 450.589996 447.359985 450.589996 289160000 10912 1993-05-21 450.589996 450.589996 444.890015 445.839996 279120000 10913 1993-05-24 445.839996 448.440002 445.260010 448.000000 197990000 10914 1993-05-25 448.000000 449.040009 447.700012 448.850006 222090000 10915 1993-05-26 448.850006 453.510010 448.820007 453.440002 274230000 10916 1993-05-27 453.440002 454.549988 451.140015 452.410004 300810000 10917 1993-05-28 452.410004 452.410004 447.670013 450.190002 207820000 10918 1993-06-01 450.230011 455.630005 450.230011 453.829987 229690000 10919 1993-06-02 453.829987 454.529999 452.679993 453.850006 295560000 10920 1993-06-03 453.839996 453.850006 451.119995 452.489990 285570000 10921 1993-06-04 452.429993 452.429993 448.920013 450.059998 226440000 10922 1993-06-07 450.070007 450.750000 447.320007 447.690002 236920000 10923 1993-06-08 447.649994 447.649994 444.309998 444.709991 240640000 10924 1993-06-09 444.709991 447.390015 444.660004 445.779999 249030000 10925 1993-06-10 445.779999 446.220001 444.089996 445.380005 232600000 10926 1993-06-11 445.380005 448.190002 445.380005 447.260010 256750000 10927 1993-06-14 447.260010 448.640015 447.230011 447.709991 210440000 10928 1993-06-15 447.730011 448.279999 446.179993 446.269989 234110000 10929 1993-06-16 446.269989 447.429993 443.609985 447.429993 267500000 10930 1993-06-17 447.429993 448.980011 446.910004 448.540009 239810000 10931 1993-06-18 448.540009 448.589996 443.679993 443.679993 300500000 10932 1993-06-21 443.679993 446.220001 443.679993 446.220001 223650000 10933 1993-06-22 446.250000 446.290009 444.940002 445.929993 259530000 10934 1993-06-23 445.959991 445.959991 443.190002 443.190002 278260000 10935 1993-06-24 443.040009 447.209991 442.500000 446.619995 267450000 10936 1993-06-25 446.619995 448.640015 446.619995 447.600006 210430000 10937 1993-06-28 447.600006 451.899994 447.600006 451.850006 242090000 10938 1993-06-29 451.890015 451.899994 449.670013 450.690002 276310000 10939 1993-06-30 450.690002 451.470001 450.149994 450.529999 281120000 10940 1993-07-01 450.540009 451.149994 448.709991 449.019989 292040000 10941 1993-07-02 449.019989 449.019989 445.200012 445.839996 220750000 10942 1993-07-06 445.859985 446.869995 441.420013 441.429993 234810000 10943 1993-07-07 441.399994 443.630005 441.399994 442.829987 253170000 10944 1993-07-08 442.839996 448.640015 442.839996 448.640015 282910000 10945 1993-07-09 448.640015 448.940002 446.739990 448.109985 235210000 10946 1993-07-12 448.130005 449.109985 447.709991 448.980011 202310000 10947 1993-07-13 449.000000 450.700012 448.070007 448.089996 236720000 10948 1993-07-14 448.079987 451.119995 448.079987 450.079987 297430000 10949 1993-07-15 450.089996 450.119995 447.260010 449.220001 277810000 10950 1993-07-16 449.070007 449.079987 445.660004 445.750000 263100000 10951 1993-07-19 445.750000 446.779999 444.829987 446.029999 216370000 10952 1993-07-20 446.029999 447.630005 443.709991 447.309998 277420000 10953 1993-07-21 447.279999 447.500000 445.839996 447.179993 278590000 10954 1993-07-22 447.179993 447.230011 443.720001 444.510010 249630000 10955 1993-07-23 444.540009 447.100006 444.540009 447.100006 222170000 10956 1993-07-26 447.059998 449.500000 447.040009 449.089996 222580000 10957 1993-07-27 449.000000 449.440002 446.760010 448.239990 256750000 10958 1993-07-28 448.250000 448.609985 446.589996 447.190002 273100000 10959 1993-07-29 447.190002 450.769989 447.190002 450.239990 261240000 10960 1993-07-30 450.190002 450.220001 446.980011 448.130005 254420000 10961 1993-08-02 448.130005 450.149994 448.029999 450.149994 230380000 10962 1993-08-03 450.149994 450.429993 447.589996 449.269989 253110000 10963 1993-08-04 449.269989 449.720001 447.929993 448.540009 230040000 10964 1993-08-05 448.549988 449.609985 446.940002 448.130005 261900000 10965 1993-08-06 448.130005 449.260010 447.869995 448.679993 221170000 10966 1993-08-09 448.679993 451.510010 448.309998 450.720001 232750000 10967 1993-08-10 450.709991 450.709991 449.100006 449.450012 255520000 10968 1993-08-11 449.600006 451.000000 449.600006 450.459991 268330000 10969 1993-08-12 450.470001 451.630005 447.529999 448.959991 278530000 10970 1993-08-13 448.970001 450.250000 448.970001 450.140015 214370000 10971 1993-08-16 450.250000 453.410004 450.250000 452.380005 233640000 10972 1993-08-17 452.380005 453.700012 451.959991 453.130005 261320000 10973 1993-08-18 453.209991 456.989990 453.209991 456.040009 312940000 10974 1993-08-19 456.010010 456.760010 455.200012 456.429993 293330000 10975 1993-08-20 456.510010 456.679993 454.600006 456.160004 276800000 10976 1993-08-23 456.119995 456.119995 454.290009 455.230011 212500000 10977 1993-08-24 455.230011 459.769989 455.040009 459.769989 270700000 10978 1993-08-25 459.750000 462.040009 459.299988 460.130005 301650000 10979 1993-08-26 460.040009 462.869995 458.820007 461.040009 254070000 10980 1993-08-27 461.049988 461.049988 459.190002 460.540009 196140000 10981 1993-08-30 460.540009 462.579987 460.279999 461.899994 194180000 10982 1993-08-31 461.899994 463.559998 461.290009 463.559998 252830000 10983 1993-09-01 463.549988 463.799988 461.769989 463.149994 245040000 10984 1993-09-02 463.130005 463.540009 461.070007 461.299988 259870000 10985 1993-09-03 461.299988 462.049988 459.910004 461.339996 197160000 10986 1993-09-07 461.339996 462.070007 457.950012 458.519989 229500000 10987 1993-09-08 458.519989 458.529999 453.750000 456.649994 283100000 10988 1993-09-09 456.649994 458.109985 455.170013 457.500000 258070000 10989 1993-09-10 457.489990 461.859985 457.489990 461.720001 269950000 10990 1993-09-13 461.700012 463.380005 461.410004 462.059998 244970000 10991 1993-09-14 461.929993 461.929993 458.149994 459.899994 258650000 10992 1993-09-15 459.899994 461.959991 456.309998 461.600006 294410000 10993 1993-09-16 461.540009 461.540009 459.000000 459.429993 229700000 10994 1993-09-17 459.429993 459.429993 457.089996 458.829987 381370000 10995 1993-09-20 458.839996 459.910004 455.000000 455.049988 231130000 10996 1993-09-21 455.049988 455.799988 449.640015 452.950012 300310000 10997 1993-09-22 452.940002 456.920013 452.940002 456.200012 298960000 10998 1993-09-23 456.250000 458.690002 456.250000 457.739990 275350000 10999 1993-09-24 457.739990 458.559998 456.920013 457.630005 248270000 11000 1993-09-27 457.630005 461.809998 457.630005 461.799988 244920000 11001 1993-09-28 461.839996 462.079987 460.910004 461.529999 243320000 11002 1993-09-29 461.600006 462.170013 459.510010 460.109985 277690000 11003 1993-09-30 460.109985 460.559998 458.279999 458.929993 280980000 11004 1993-10-01 458.929993 461.480011 458.350006 461.279999 256880000 11005 1993-10-04 461.279999 461.799988 460.019989 461.339996 229380000 11006 1993-10-05 461.339996 463.149994 459.450012 461.200012 294570000 11007 1993-10-06 461.239990 462.600006 460.260010 460.739990 277070000 11008 1993-10-07 460.709991 461.130005 459.079987 459.179993 255210000 11009 1993-10-08 459.179993 460.989990 456.399994 460.309998 243600000 11010 1993-10-11 460.309998 461.869995 460.309998 460.880005 183060000 11011 1993-10-12 461.040009 462.470001 460.730011 461.119995 263970000 11012 1993-10-13 461.119995 461.980011 460.760010 461.489990 290930000 11013 1993-10-14 461.549988 466.829987 461.549988 466.829987 352530000 11014 1993-10-15 466.829987 471.100006 466.829987 469.500000 366110000 11015 1993-10-18 469.500000 470.040009 468.019989 468.450012 329580000 11016 1993-10-19 468.410004 468.640015 464.799988 466.209991 304400000 11017 1993-10-20 466.209991 466.869995 464.540009 466.070007 305670000 11018 1993-10-21 466.059998 466.640015 464.380005 465.359985 289600000 11019 1993-10-22 465.359985 467.820007 463.269989 463.269989 301440000 11020 1993-10-25 463.269989 464.489990 462.049988 464.200012 260310000 11021 1993-10-26 464.200012 464.320007 462.649994 464.299988 284530000 11022 1993-10-27 464.299988 464.609985 463.359985 464.609985 279830000 11023 1993-10-28 464.519989 468.760010 464.519989 467.730011 301220000 11024 1993-10-29 467.720001 468.200012 467.369995 467.829987 270570000 11025 1993-11-01 467.829987 469.109985 467.329987 469.100006 256030000 11026 1993-11-02 469.100006 469.100006 466.200012 468.440002 304780000 11027 1993-11-03 468.440002 468.609985 460.950012 463.019989 342110000 11028 1993-11-04 463.019989 463.160004 457.260010 457.489990 323430000 11029 1993-11-05 457.489990 459.630005 454.359985 459.570007 336890000 11030 1993-11-08 459.570007 461.540009 458.779999 460.209991 234340000 11031 1993-11-09 460.209991 463.420013 460.209991 460.329987 276360000 11032 1993-11-10 460.399994 463.720001 459.570007 463.720001 283450000 11033 1993-11-11 463.720001 464.959991 462.489990 462.640015 283820000 11034 1993-11-12 462.640015 465.839996 462.640015 465.390015 326240000 11035 1993-11-15 465.390015 466.130005 463.010010 463.750000 251030000 11036 1993-11-16 463.750000 466.739990 462.970001 466.739990 303980000 11037 1993-11-17 466.739990 467.239990 462.730011 464.809998 316940000 11038 1993-11-18 464.829987 464.880005 461.730011 463.619995 313490000 11039 1993-11-19 463.589996 463.600006 460.029999 462.600006 302970000 11040 1993-11-22 462.600006 462.600006 457.079987 459.130005 280130000 11041 1993-11-23 459.130005 461.769989 458.470001 461.029999 260400000 11042 1993-11-24 461.029999 462.899994 461.029999 462.359985 230630000 11043 1993-11-26 462.359985 463.630005 462.359985 463.059998 90220000 11044 1993-11-29 463.059998 464.829987 461.829987 461.899994 272710000 11045 1993-11-30 461.899994 463.619995 460.450012 461.790009 286660000 11046 1993-12-01 461.929993 464.470001 461.630005 461.890015 293870000 11047 1993-12-02 461.890015 463.220001 461.450012 463.109985 256370000 11048 1993-12-03 463.130005 464.890015 462.670013 464.890015 268360000 11049 1993-12-06 464.890015 466.890015 464.399994 466.429993 292370000 11050 1993-12-07 466.429993 466.769989 465.440002 466.760010 285690000 11051 1993-12-08 465.880005 466.730011 465.420013 466.290009 314460000 11052 1993-12-09 466.290009 466.540009 463.869995 464.179993 287570000 11053 1993-12-10 464.179993 464.869995 462.660004 463.929993 245620000 11054 1993-12-13 463.929993 465.709991 462.709991 465.700012 256580000 11055 1993-12-14 465.730011 466.119995 462.459991 463.059998 275050000 11056 1993-12-15 463.059998 463.690002 461.839996 461.839996 331770000 11057 1993-12-16 461.859985 463.980011 461.859985 463.339996 284620000 11058 1993-12-17 463.339996 466.380005 463.339996 466.380005 363750000 11059 1993-12-20 466.380005 466.899994 465.529999 465.850006 255900000 11060 1993-12-21 465.839996 465.920013 464.029999 465.299988 273370000 11061 1993-12-22 465.079987 467.380005 465.079987 467.320007 272440000 11062 1993-12-23 467.299988 468.970001 467.299988 467.380005 227240000 11063 1993-12-27 467.399994 470.549988 467.350006 470.540009 171200000 11064 1993-12-28 470.609985 471.049988 469.429993 470.940002 200960000 11065 1993-12-29 470.880005 471.290009 469.869995 470.579987 269570000 11066 1993-12-30 470.579987 470.579987 468.089996 468.640015 195860000 11067 1993-12-31 468.660004 470.750000 466.450012 466.450012 168590000 11068 1994-01-03 466.510010 466.940002 464.359985 465.440002 270140000 11069 1994-01-04 465.440002 466.890015 464.440002 466.890015 326600000 11070 1994-01-05 466.890015 467.820007 465.920013 467.549988 400030000 11071 1994-01-06 467.549988 469.000000 467.019989 467.119995 365960000 11072 1994-01-07 467.089996 470.260010 467.029999 469.899994 324920000 11073 1994-01-10 469.899994 475.269989 469.549988 475.269989 319490000 11074 1994-01-11 475.269989 475.279999 473.269989 474.130005 305490000 11075 1994-01-12 474.130005 475.059998 472.140015 474.170013 310690000 11076 1994-01-13 474.170013 474.170013 471.799988 472.470001 277970000 11077 1994-01-14 472.500000 475.320007 472.500000 474.910004 304920000 11078 1994-01-17 474.910004 474.910004 472.839996 473.299988 233980000 11079 1994-01-18 473.299988 475.190002 473.290009 474.250000 308840000 11080 1994-01-19 474.250000 474.700012 472.209991 474.299988 311370000 11081 1994-01-20 474.299988 475.000000 473.420013 474.980011 310450000 11082 1994-01-21 474.980011 475.559998 473.720001 474.720001 346350000 11083 1994-01-24 474.720001 475.200012 471.489990 471.970001 296900000 11084 1994-01-25 471.970001 472.559998 470.269989 470.920013 326120000 11085 1994-01-26 470.920013 473.440002 470.720001 473.200012 304660000 11086 1994-01-27 473.200012 477.519989 473.200012 477.049988 346500000 11087 1994-01-28 477.049988 479.750000 477.049988 478.700012 313140000 11088 1994-01-31 478.700012 482.850006 478.700012 481.609985 322870000 11089 1994-02-01 481.600006 481.640015 479.179993 479.619995 322510000 11090 1994-02-02 479.619995 482.230011 479.570007 482.000000 328960000 11091 1994-02-03 481.959991 481.959991 478.709991 480.709991 318350000 11092 1994-02-04 480.679993 481.019989 469.279999 469.809998 378380000 11093 1994-02-07 469.809998 472.089996 467.570007 471.760010 348270000 11094 1994-02-08 471.760010 472.329987 469.500000 471.049988 318180000 11095 1994-02-09 471.049988 473.410004 471.049988 472.769989 332670000 11096 1994-02-10 472.809998 473.130005 468.910004 468.929993 327250000 11097 1994-02-11 468.929993 471.130005 466.890015 470.179993 213740000 11098 1994-02-14 470.179993 471.989990 469.049988 470.230011 263190000 11099 1994-02-15 470.230011 473.410004 470.230011 472.519989 306790000 11100 1994-02-16 472.529999 474.160004 471.940002 472.790009 295450000 11101 1994-02-17 472.790009 475.119995 468.440002 470.339996 340030000 11102 1994-02-18 470.290009 471.089996 466.070007 467.690002 293210000 11103 1994-02-22 467.690002 471.649994 467.579987 471.459991 270900000 11104 1994-02-23 471.480011 472.410004 469.470001 470.690002 309910000 11105 1994-02-24 470.649994 470.649994 464.260010 464.260010 342940000 11106 1994-02-25 464.329987 466.480011 464.329987 466.070007 273680000 11107 1994-02-28 466.070007 469.160004 466.070007 467.140015 268690000 11108 1994-03-01 467.190002 467.429993 462.019989 464.440002 304450000 11109 1994-03-02 464.399994 464.869995 457.489990 464.809998 361130000 11110 1994-03-03 464.809998 464.829987 462.500000 463.010010 291790000 11111 1994-03-04 463.029999 466.160004 462.410004 464.739990 311850000 11112 1994-03-07 464.739990 468.070007 464.739990 466.910004 285590000 11113 1994-03-08 466.920013 467.790009 465.019989 465.880005 298110000 11114 1994-03-09 465.940002 467.420013 463.399994 467.059998 309810000 11115 1994-03-10 467.079987 467.290009 462.459991 463.899994 369370000 11116 1994-03-11 463.859985 466.609985 462.540009 466.440002 303890000 11117 1994-03-14 466.440002 467.600006 466.079987 467.390015 260150000 11118 1994-03-15 467.390015 468.989990 466.040009 467.010010 303750000 11119 1994-03-16 467.040009 469.850006 465.480011 469.420013 307640000 11120 1994-03-17 469.420013 471.049988 468.619995 470.899994 303930000 11121 1994-03-18 470.890015 471.089996 467.829987 471.059998 462240000 11122 1994-03-21 471.059998 471.059998 467.230011 468.540009 247380000 11123 1994-03-22 468.399994 470.470001 467.880005 468.799988 282240000 11124 1994-03-23 468.890015 470.380005 468.519989 468.540009 281500000 11125 1994-03-24 468.570007 468.570007 462.410004 464.350006 303740000 11126 1994-03-25 464.350006 465.290009 460.579987 460.579987 249640000 11127 1994-03-28 460.579987 461.119995 456.100006 460.000000 287350000 11128 1994-03-29 460.000000 460.320007 452.429993 452.480011 305360000 11129 1994-03-30 452.480011 452.489990 445.549988 445.549988 390520000 11130 1994-03-31 445.549988 447.160004 436.160004 445.769989 403580000 11131 1994-04-04 445.660004 445.660004 435.859985 438.920013 344390000 11132 1994-04-05 439.140015 448.290009 439.140015 448.290009 365990000 11133 1994-04-06 448.290009 449.630005 444.980011 448.049988 302000000 11134 1994-04-07 448.109985 451.100006 446.380005 450.880005 289280000 11135 1994-04-08 450.890015 450.890015 445.510010 447.100006 264090000 11136 1994-04-11 447.119995 450.339996 447.100006 449.869995 243180000 11137 1994-04-12 449.829987 450.799988 447.329987 447.570007 257990000 11138 1994-04-13 447.630005 448.570007 442.619995 446.260010 278030000 11139 1994-04-14 446.260010 447.549988 443.570007 446.380005 275130000 11140 1994-04-15 446.380005 447.850006 445.809998 446.179993 309550000 11141 1994-04-18 446.269989 447.869995 441.480011 442.459991 271470000 11142 1994-04-19 442.540009 444.820007 438.829987 442.540009 323280000 11143 1994-04-20 442.540009 445.010010 439.399994 441.959991 366540000 11144 1994-04-21 441.959991 449.140015 441.959991 448.730011 378770000 11145 1994-04-22 448.730011 449.959991 447.160004 447.630005 295710000 11146 1994-04-25 447.640015 452.709991 447.579987 452.709991 262320000 11147 1994-04-26 452.709991 452.790009 450.660004 451.869995 288120000 11148 1994-04-28 451.839996 452.230011 447.970001 449.100006 325200000 11149 1994-04-29 449.070007 451.350006 447.910004 450.910004 293970000 11150 1994-05-02 450.910004 453.570007 449.049988 453.019989 296130000 11151 1994-05-03 453.059998 453.980011 450.510010 453.029999 288270000 11152 1994-05-04 453.040009 453.109985 449.869995 451.720001 267940000 11153 1994-05-05 451.720001 452.820007 450.720001 451.380005 255690000 11154 1994-05-06 451.369995 451.369995 445.640015 447.820007 291910000 11155 1994-05-09 447.820007 447.820007 441.839996 442.320007 250870000 11156 1994-05-10 442.369995 446.839996 442.369995 446.010010 297660000 11157 1994-05-11 446.029999 446.029999 440.779999 441.489990 277400000 11158 1994-05-12 441.500000 444.799988 441.500000 443.750000 272770000 11159 1994-05-13 443.619995 444.720001 441.209991 444.140015 252070000 11160 1994-05-16 444.149994 445.820007 443.619995 444.489990 234700000 11161 1994-05-17 444.489990 449.369995 443.700012 449.369995 311280000 11162 1994-05-18 449.390015 454.450012 448.869995 453.690002 337670000 11163 1994-05-19 453.690002 456.880005 453.000000 456.480011 303680000 11164 1994-05-20 456.480011 456.480011 454.220001 454.920013 295180000 11165 1994-05-23 454.920013 454.920013 451.790009 453.200012 249420000 11166 1994-05-24 453.209991 456.769989 453.209991 454.809998 280040000 11167 1994-05-25 454.839996 456.339996 452.200012 456.339996 254420000 11168 1994-05-26 456.329987 457.769989 455.790009 457.059998 255740000 11169 1994-05-27 457.029999 457.329987 454.670013 457.329987 186430000 11170 1994-05-31 457.320007 457.609985 455.160004 456.500000 216700000 11171 1994-06-01 456.500000 458.290009 453.989990 457.630005 279910000 11172 1994-06-02 457.619995 458.500000 457.260010 457.649994 271630000 11173 1994-06-03 457.649994 460.859985 456.269989 460.130005 271490000 11174 1994-06-06 460.130005 461.869995 458.850006 458.880005 259080000 11175 1994-06-07 458.880005 459.459991 457.649994 458.209991 234680000 11176 1994-06-08 458.209991 459.739990 455.429993 457.059998 256000000 11177 1994-06-09 457.059998 457.869995 455.859985 457.859985 252870000 11178 1994-06-10 457.859985 459.480011 457.359985 458.670013 222480000 11179 1994-06-13 458.670013 459.359985 457.179993 459.100006 243640000 11180 1994-06-14 459.100006 462.519989 459.100006 462.369995 288550000 11181 1994-06-15 462.380005 463.230011 459.950012 460.609985 269740000 11182 1994-06-16 460.609985 461.929993 459.799988 461.929993 256390000 11183 1994-06-17 461.929993 462.160004 458.440002 458.450012 373450000 11184 1994-06-20 458.450012 458.450012 454.459991 455.480011 229520000 11185 1994-06-21 455.480011 455.480011 449.450012 451.339996 298730000 11186 1994-06-22 451.399994 453.910004 451.399994 453.089996 251110000 11187 1994-06-23 453.089996 454.160004 449.429993 449.630005 256480000 11188 1994-06-24 449.630005 449.630005 442.510010 442.799988 261260000 11189 1994-06-27 442.779999 447.760010 439.829987 447.309998 250080000 11190 1994-06-28 447.359985 448.470001 443.079987 446.070007 267740000 11191 1994-06-29 446.049988 449.829987 446.040009 447.630005 264430000 11192 1994-06-30 447.630005 448.609985 443.660004 444.269989 293410000 11193 1994-07-01 444.269989 446.450012 443.579987 446.200012 199030000 11194 1994-07-05 446.200012 447.619995 445.140015 446.369995 195410000 11195 1994-07-06 446.290009 447.279999 444.179993 446.130005 236230000 11196 1994-07-07 446.149994 448.640015 446.149994 448.380005 259740000 11197 1994-07-08 448.380005 449.750000 446.529999 449.549988 236520000 11198 1994-07-11 449.559998 450.239990 445.269989 448.059998 222970000 11199 1994-07-12 448.019989 448.160004 444.649994 447.950012 252250000 11200 1994-07-13 448.029999 450.059998 447.970001 448.730011 265840000 11201 1994-07-14 448.730011 454.329987 448.730011 453.410004 322330000 11202 1994-07-15 453.279999 454.329987 452.799988 454.160004 275860000 11203 1994-07-18 454.410004 455.709991 453.260010 455.220001 227460000 11204 1994-07-19 455.220001 455.299988 453.859985 453.859985 251530000 11205 1994-07-20 453.890015 454.160004 450.690002 451.600006 267840000 11206 1994-07-21 451.600006 453.220001 451.000000 452.609985 292120000 11207 1994-07-22 452.609985 454.029999 452.329987 453.109985 261600000 11208 1994-07-25 453.100006 454.320007 452.760010 454.250000 213470000 11209 1994-07-26 454.250000 454.250000 452.779999 453.359985 232670000 11210 1994-07-27 453.359985 453.380005 451.359985 452.570007 251680000 11211 1994-07-28 452.570007 454.929993 452.299988 454.239990 245990000 11212 1994-07-29 454.250000 459.329987 454.250000 458.260010 269560000 11213 1994-08-01 458.279999 461.010010 458.079987 461.010010 258180000 11214 1994-08-02 461.010010 462.769989 459.700012 460.559998 294740000 11215 1994-08-03 460.649994 461.459991 459.510010 461.450012 283840000 11216 1994-08-04 461.450012 461.489990 458.399994 458.399994 289150000 11217 1994-08-05 458.339996 458.339996 456.079987 457.089996 230270000 11218 1994-08-08 457.079987 458.299988 457.010010 457.890015 217680000 11219 1994-08-09 457.890015 458.160004 456.660004 457.920013 259140000 11220 1994-08-10 457.980011 460.480011 457.980011 460.299988 279500000 11221 1994-08-11 460.309998 461.410004 456.880005 458.880005 275690000 11222 1994-08-12 458.880005 462.269989 458.880005 461.940002 249280000 11223 1994-08-15 461.970001 463.339996 461.209991 461.230011 223210000 11224 1994-08-16 461.220001 465.200012 459.890015 465.010010 306640000 11225 1994-08-17 465.109985 465.910004 464.570007 465.170013 309250000 11226 1994-08-18 465.100006 465.100006 462.299988 463.170013 287330000 11227 1994-08-19 463.250000 464.369995 461.809998 463.679993 276630000 11228 1994-08-22 463.609985 463.609985 461.459991 462.320007 235870000 11229 1994-08-23 462.390015 466.579987 462.390015 464.510010 307240000 11230 1994-08-24 464.510010 469.049988 464.510010 469.029999 310510000 11231 1994-08-25 469.070007 470.119995 467.640015 468.079987 284230000 11232 1994-08-26 468.079987 474.649994 468.079987 473.799988 305120000 11233 1994-08-29 473.890015 477.140015 473.890015 474.589996 266080000 11234 1994-08-30 474.589996 476.609985 473.559998 476.070007 294520000 11235 1994-08-31 476.070007 477.589996 474.429993 475.489990 354650000 11236 1994-09-01 475.489990 475.489990 471.739990 473.170013 282830000 11237 1994-09-02 473.200012 474.890015 470.670013 470.989990 216150000 11238 1994-09-06 471.000000 471.920013 469.640015 471.859985 199670000 11239 1994-09-07 471.859985 472.410004 470.200012 470.989990 290330000 11240 1994-09-08 470.959991 473.399994 470.859985 473.140015 295010000 11241 1994-09-09 473.130005 473.130005 466.549988 468.179993 293360000 11242 1994-09-12 468.179993 468.420013 466.149994 466.209991 244680000 11243 1994-09-13 466.269989 468.760010 466.269989 467.510010 293370000 11244 1994-09-14 467.549988 468.859985 466.820007 468.799988 297480000 11245 1994-09-15 468.799988 474.809998 468.790009 474.809998 281920000 11246 1994-09-16 474.809998 474.809998 470.059998 471.190002 410750000 11247 1994-09-19 471.209991 473.149994 470.679993 470.850006 277110000 11248 1994-09-20 470.829987 470.829987 463.359985 463.359985 326050000 11249 1994-09-21 463.420013 464.010010 458.470001 461.459991 351830000 11250 1994-09-22 461.450012 463.220001 460.959991 461.269989 305210000 11251 1994-09-23 461.269989 462.140015 459.010010 459.670013 300060000 11252 1994-09-26 459.649994 460.869995 459.309998 460.820007 272530000 11253 1994-09-27 460.820007 462.750000 459.829987 462.049988 290330000 11254 1994-09-28 462.100006 465.549988 462.100006 464.839996 330020000 11255 1994-09-29 464.839996 464.839996 461.510010 462.239990 302280000 11256 1994-09-30 462.269989 465.299988 461.910004 462.709991 291900000 11257 1994-10-03 462.690002 463.309998 460.329987 461.739990 269130000 11258 1994-10-04 461.769989 462.459991 454.029999 454.589996 325620000 11259 1994-10-05 454.589996 454.589996 449.269989 453.519989 359670000 11260 1994-10-06 453.519989 454.489990 452.130005 452.359985 272620000 11261 1994-10-07 452.369995 455.670013 452.130005 455.100006 284230000 11262 1994-10-10 455.119995 459.290009 455.119995 459.040009 213110000 11263 1994-10-11 459.040009 466.339996 459.040009 465.790009 355540000 11264 1994-10-12 465.779999 466.700012 464.790009 465.470001 269550000 11265 1994-10-13 465.559998 471.299988 465.559998 467.790009 337900000 11266 1994-10-14 467.779999 469.529999 466.109985 469.100006 251770000 11267 1994-10-17 469.109985 469.880005 468.160004 468.959991 238490000 11268 1994-10-18 469.019989 469.190002 466.540009 467.660004 259730000 11269 1994-10-19 467.690002 471.429993 465.959991 470.279999 317030000 11270 1994-10-20 470.369995 470.369995 465.390015 466.850006 331460000 11271 1994-10-21 466.690002 466.690002 463.829987 464.890015 315310000 11272 1994-10-24 464.890015 466.369995 460.799988 460.829987 282800000 11273 1994-10-25 460.829987 461.950012 458.260010 461.529999 326110000 11274 1994-10-26 461.549988 463.769989 461.220001 462.619995 322570000 11275 1994-10-27 462.679993 465.850006 462.619995 465.850006 327790000 11276 1994-10-28 465.839996 473.779999 465.799988 473.769989 381450000 11277 1994-10-31 473.760010 474.739990 472.329987 472.350006 302820000 11278 1994-11-01 472.260010 472.260010 467.640015 468.420013 314940000 11279 1994-11-02 468.410004 470.920013 466.359985 466.510010 331360000 11280 1994-11-03 466.500000 468.640015 466.399994 467.910004 285170000 11281 1994-11-04 467.959991 469.279999 462.279999 462.279999 280560000 11282 1994-11-07 462.309998 463.559998 461.250000 463.070007 255030000 11283 1994-11-08 463.079987 467.540009 463.070007 465.649994 290860000 11284 1994-11-09 465.649994 469.950012 463.459991 465.399994 337780000 11285 1994-11-10 465.399994 467.790009 463.730011 464.369995 280910000 11286 1994-11-11 464.170013 464.170013 461.450012 462.350006 220800000 11287 1994-11-14 462.440002 466.290009 462.350006 466.040009 260380000 11288 1994-11-15 466.040009 468.510010 462.950012 465.029999 336450000 11289 1994-11-16 465.059998 466.250000 464.279999 465.619995 296980000 11290 1994-11-17 465.709991 465.829987 461.470001 463.570007 323190000 11291 1994-11-18 463.600006 463.839996 460.250000 461.470001 356730000 11292 1994-11-21 461.690002 463.410004 457.549988 458.299988 293030000 11293 1994-11-22 457.950012 458.029999 450.079987 450.089996 387270000 11294 1994-11-23 450.010010 450.609985 444.179993 449.929993 430760000 11295 1994-11-25 449.940002 452.869995 449.940002 452.290009 118290000 11296 1994-11-28 452.260010 454.190002 451.040009 454.160004 265480000 11297 1994-11-29 454.230011 455.170013 452.140015 455.170013 286620000 11298 1994-11-30 455.170013 457.130005 453.269989 453.690002 298650000 11299 1994-12-01 453.549988 453.910004 447.970001 448.920013 285920000 11300 1994-12-02 448.920013 453.309998 448.000000 453.299988 284750000 11301 1994-12-05 453.299988 455.040009 452.059998 453.320007 258490000 11302 1994-12-06 453.290009 453.929993 450.350006 453.109985 298930000 11303 1994-12-07 453.109985 453.109985 450.010010 451.230011 283490000 11304 1994-12-08 451.230011 452.059998 444.589996 445.450012 362290000 11305 1994-12-09 445.450012 446.980011 442.880005 446.959991 336440000 11306 1994-12-12 446.950012 449.480011 445.619995 449.470001 285730000 11307 1994-12-13 449.519989 451.690002 449.429993 450.149994 307110000 11308 1994-12-14 450.049988 456.160004 450.049988 454.970001 355000000 11309 1994-12-15 454.970001 456.839996 454.500000 455.339996 332790000 11310 1994-12-16 455.350006 458.799988 455.350006 458.799988 481860000 11311 1994-12-19 458.779999 458.779999 456.640015 457.910004 271850000 11312 1994-12-20 458.079987 458.450012 456.369995 457.100006 326530000 11313 1994-12-21 457.239990 461.700012 457.170013 459.609985 379130000 11314 1994-12-22 459.619995 461.209991 459.329987 459.679993 340330000 11315 1994-12-23 459.700012 461.320007 459.390015 459.829987 196540000 11316 1994-12-27 459.850006 462.730011 459.850006 462.470001 211180000 11317 1994-12-28 462.470001 462.489990 459.000000 460.859985 246260000 11318 1994-12-29 460.920013 461.809998 460.359985 461.170013 250650000 11319 1994-12-30 461.170013 462.119995 459.239990 459.269989 256260000 11320 1995-01-03 459.209991 459.269989 457.200012 459.109985 262450000 11321 1995-01-04 459.130005 460.720001 457.559998 460.709991 319510000 11322 1995-01-05 460.730011 461.299988 459.750000 460.339996 309050000 11323 1995-01-06 460.380005 462.489990 459.470001 460.679993 308070000 11324 1995-01-09 460.670013 461.769989 459.739990 460.829987 278790000 11325 1995-01-10 460.899994 464.589996 460.899994 461.679993 352450000 11326 1995-01-11 461.679993 463.609985 458.649994 461.660004 346310000 11327 1995-01-12 461.640015 461.929993 460.630005 461.640015 313040000 11328 1995-01-13 461.640015 466.429993 461.640015 465.970001 336740000 11329 1995-01-16 465.970001 470.390015 465.970001 469.380005 315810000 11330 1995-01-17 469.380005 470.149994 468.190002 470.049988 331520000 11331 1995-01-18 470.049988 470.429993 468.029999 469.709991 344660000 11332 1995-01-19 469.720001 469.720001 466.399994 466.950012 297220000 11333 1995-01-20 466.950012 466.989990 463.989990 464.779999 378190000 11334 1995-01-23 464.779999 466.230011 461.140015 465.820007 325830000 11335 1995-01-24 465.809998 466.880005 465.470001 465.859985 315430000 11336 1995-01-25 465.859985 469.510010 464.399994 467.440002 342610000 11337 1995-01-26 467.440002 468.619995 466.899994 468.320007 304730000 11338 1995-01-27 468.320007 471.359985 468.320007 470.390015 339510000 11339 1995-01-30 470.390015 470.519989 467.489990 468.510010 318550000 11340 1995-01-31 468.510010 471.029999 468.179993 470.420013 411590000 11341 1995-02-01 470.420013 472.750000 469.290009 470.399994 395310000 11342 1995-02-02 470.399994 472.790009 469.950012 472.790009 322110000 11343 1995-02-03 472.779999 479.910004 472.779999 478.649994 441000000 11344 1995-02-06 478.640015 481.950012 478.359985 481.140015 325660000 11345 1995-02-07 481.140015 481.320007 479.690002 480.809998 314660000 11346 1995-02-08 480.809998 482.600006 480.399994 481.190002 318430000 11347 1995-02-09 481.190002 482.000000 479.910004 480.190002 325570000 11348 1995-02-10 480.190002 481.959991 479.529999 481.459991 295600000 11349 1995-02-13 481.459991 482.859985 481.070007 481.649994 256270000 11350 1995-02-14 481.649994 482.940002 480.890015 482.549988 300720000 11351 1995-02-15 482.549988 485.540009 481.769989 484.540009 378040000 11352 1995-02-16 484.559998 485.220001 483.049988 485.220001 360990000 11353 1995-02-17 485.149994 485.220001 481.970001 481.970001 347970000 11354 1995-02-21 481.950012 483.260010 481.940002 482.720001 308090000 11355 1995-02-22 482.739990 486.149994 482.450012 485.070007 339460000 11356 1995-02-23 485.070007 489.190002 485.070007 486.910004 394280000 11357 1995-02-24 486.820007 488.279999 485.700012 488.109985 302930000 11358 1995-02-27 488.260010 488.260010 483.179993 483.809998 285790000 11359 1995-02-28 483.809998 487.440002 483.769989 487.390015 317220000 11360 1995-03-01 487.390015 487.829987 484.920013 485.649994 362600000 11361 1995-03-02 485.649994 485.709991 483.190002 485.130005 330030000 11362 1995-03-03 485.130005 485.420013 483.070007 485.420013 330840000 11363 1995-03-06 485.420013 485.700012 481.519989 485.630005 298870000 11364 1995-03-07 485.630005 485.630005 479.700012 482.119995 355550000 11365 1995-03-08 482.119995 484.079987 481.570007 483.140015 349780000 11366 1995-03-09 483.140015 483.739990 482.049988 483.160004 319320000 11367 1995-03-10 483.160004 490.369995 483.160004 489.570007 382940000 11368 1995-03-13 489.570007 491.279999 489.350006 490.049988 275280000 11369 1995-03-14 490.049988 493.690002 490.049988 492.890015 346160000 11370 1995-03-15 492.890015 492.890015 490.829987 491.880005 309540000 11371 1995-03-16 491.869995 495.739990 491.779999 495.410004 336670000 11372 1995-03-17 495.429993 496.670013 494.950012 495.519989 417380000 11373 1995-03-20 495.519989 496.609985 495.269989 496.140015 301740000 11374 1995-03-21 496.149994 499.190002 494.040009 495.070007 367110000 11375 1995-03-22 495.070007 495.670013 493.670013 495.670013 313120000 11376 1995-03-23 495.670013 496.769989 494.190002 495.950012 318530000 11377 1995-03-24 496.070007 500.970001 496.070007 500.970001 358370000 11378 1995-03-27 500.970001 503.200012 500.929993 503.200012 296270000 11379 1995-03-28 503.190002 503.910004 501.829987 503.899994 320360000 11380 1995-03-29 503.920013 508.149994 500.959991 503.119995 385940000 11381 1995-03-30 503.170013 504.660004 501.000000 502.220001 362940000 11382 1995-03-31 501.940002 502.220001 495.700012 500.709991 353060000 11383 1995-04-03 500.700012 501.910004 500.200012 501.850006 296430000 11384 1995-04-04 501.850006 505.260010 501.850006 505.239990 330580000 11385 1995-04-05 505.269989 505.570007 503.170013 505.570007 315170000 11386 1995-04-06 505.630005 507.100006 505.000000 506.079987 320460000 11387 1995-04-07 506.130005 507.190002 503.589996 506.420013 314760000 11388 1995-04-10 506.299988 507.010010 504.609985 507.010010 260980000 11389 1995-04-11 507.239990 508.850006 505.290009 505.529999 310660000 11390 1995-04-12 505.589996 507.170013 505.070007 507.170013 327880000 11391 1995-04-13 507.190002 509.829987 507.170013 509.230011 301580000 11392 1995-04-17 509.230011 512.030029 505.429993 506.130005 333930000 11393 1995-04-18 506.429993 507.649994 504.119995 505.369995 344680000 11394 1995-04-19 505.369995 505.890015 501.190002 504.920013 378050000 11395 1995-04-20 504.920013 506.500000 503.440002 505.290009 368450000 11396 1995-04-21 505.630005 508.489990 505.630005 508.489990 403250000 11397 1995-04-24 508.489990 513.020020 507.440002 512.890015 326280000 11398 1995-04-25 512.799988 513.539978 511.320007 512.099976 351790000 11399 1995-04-26 511.989990 513.039978 510.470001 512.659973 350810000 11400 1995-04-27 512.700012 513.619995 511.630005 513.549988 350850000 11401 1995-04-28 513.640015 515.289978 510.899994 514.710022 320440000 11402 1995-05-01 514.760010 515.599976 513.419983 514.260010 296830000 11403 1995-05-02 514.229980 515.179993 513.030029 514.859985 302560000 11404 1995-05-03 514.929993 520.539978 514.859985 520.479980 392370000 11405 1995-05-04 520.479980 525.400024 519.440002 520.539978 434990000 11406 1995-05-05 520.750000 522.349976 518.280029 520.119995 342380000 11407 1995-05-08 520.090027 525.150024 519.140015 523.960022 291810000 11408 1995-05-09 523.960022 525.989990 521.789978 523.559998 361300000 11409 1995-05-10 523.739990 524.400024 521.530029 524.359985 381990000 11410 1995-05-11 524.330017 524.890015 522.700012 524.369995 339900000 11411 1995-05-12 524.369995 527.049988 523.299988 525.549988 361000000 11412 1995-05-15 525.549988 527.739990 525.000000 527.739990 316240000 11413 1995-05-16 527.739990 529.080017 526.450012 528.190002 366180000 11414 1995-05-17 528.190002 528.419983 525.380005 527.070007 347930000 11415 1995-05-18 526.880005 526.880005 519.580017 519.580017 351900000 11416 1995-05-19 519.580017 519.580017 517.070007 519.190002 354010000 11417 1995-05-22 519.190002 524.340027 519.190002 523.650024 285600000 11418 1995-05-23 523.650024 528.590027 523.650024 528.590027 362690000 11419 1995-05-24 528.590027 531.909973 525.570007 528.609985 391770000 11420 1995-05-25 528.369995 529.039978 524.890015 528.590027 341820000 11421 1995-05-26 528.590027 528.590027 522.510010 523.650024 291220000 11422 1995-05-30 523.650024 525.580017 521.380005 523.580017 283020000 11423 1995-05-31 523.700012 533.409973 522.169983 533.400024 358180000 11424 1995-06-01 533.400024 534.210022 530.049988 533.489990 345920000 11425 1995-06-02 533.489990 536.909973 529.549988 532.510010 366000000 11426 1995-06-05 532.510010 537.729980 532.469971 535.599976 337520000 11427 1995-06-06 535.599976 537.090027 535.140015 535.549988 340490000 11428 1995-06-07 535.549988 535.549988 531.659973 533.130005 327790000 11429 1995-06-08 533.130005 533.559998 531.650024 532.349976 289880000 11430 1995-06-09 532.349976 532.349976 526.000000 527.940002 327570000 11431 1995-06-12 527.940002 532.539978 527.940002 530.880005 289920000 11432 1995-06-13 530.880005 536.229980 530.880005 536.049988 339660000 11433 1995-06-14 536.049988 536.479980 533.830017 536.469971 330770000 11434 1995-06-15 536.479980 539.070007 535.559998 537.119995 334700000 11435 1995-06-16 537.510010 539.979980 537.119995 539.830017 442740000 11436 1995-06-19 539.830017 545.219971 539.830017 545.219971 322990000 11437 1995-06-20 545.219971 545.440002 543.429993 544.979980 382370000 11438 1995-06-21 544.979980 545.929993 543.900024 543.979980 398210000 11439 1995-06-22 543.979980 551.070007 543.979980 551.070007 421000000 11440 1995-06-23 551.070007 551.070007 548.229980 549.710022 321660000 11441 1995-06-26 549.710022 549.789978 544.059998 544.130005 296720000 11442 1995-06-27 544.109985 547.070007 542.190002 542.429993 346950000 11443 1995-06-28 542.429993 546.330017 540.719971 544.729980 368060000 11444 1995-06-29 544.729980 546.250000 540.789978 543.869995 313080000 11445 1995-06-30 543.869995 546.820007 543.510010 544.750000 311650000 11446 1995-07-03 544.750000 547.099976 544.429993 547.090027 117900000 11447 1995-07-05 547.090027 549.979980 546.280029 547.260010 357850000 11448 1995-07-06 547.260010 553.989990 546.590027 553.989990 420500000 11449 1995-07-07 553.900024 556.570007 553.049988 556.369995 466540000 11450 1995-07-10 556.369995 558.479980 555.770020 557.190002 409700000 11451 1995-07-11 556.780029 557.190002 553.799988 554.780029 376770000 11452 1995-07-12 555.270020 561.559998 554.270020 560.890015 416360000 11453 1995-07-13 560.890015 562.000000 559.070007 561.000000 387500000 11454 1995-07-14 561.000000 561.000000 556.409973 559.890015 312930000 11455 1995-07-17 560.340027 562.940002 559.450012 562.719971 322540000 11456 1995-07-18 562.549988 562.719971 556.859985 558.460022 372230000 11457 1995-07-19 556.580017 558.460022 542.510010 550.979980 489850000 11458 1995-07-20 550.979980 554.429993 549.099976 553.539978 383380000 11459 1995-07-21 553.340027 554.729980 550.909973 553.619995 431830000 11460 1995-07-24 553.619995 557.210022 553.619995 556.630005 315300000 11461 1995-07-25 556.630005 561.750000 556.340027 561.099976 373200000 11462 1995-07-26 561.099976 563.780029 560.849976 561.609985 393470000 11463 1995-07-27 561.609985 565.330017 561.609985 565.219971 356570000 11464 1995-07-28 565.219971 565.400024 562.039978 562.929993 311590000 11465 1995-07-31 562.929993 563.489990 560.059998 562.059998 291950000 11466 1995-08-01 562.059998 562.109985 556.669983 559.640015 332210000 11467 1995-08-02 559.640015 565.619995 557.869995 558.799988 374330000 11468 1995-08-03 558.799988 558.799988 554.099976 558.750000 353110000 11469 1995-08-04 558.750000 559.570007 557.909973 558.940002 314740000 11470 1995-08-07 558.940002 561.239990 558.940002 560.030029 277050000 11471 1995-08-08 560.030029 561.530029 558.320007 560.390015 306090000 11472 1995-08-09 560.390015 561.590027 559.289978 559.710022 303390000 11473 1995-08-10 559.710022 560.630005 556.049988 557.450012 306660000 11474 1995-08-11 557.450012 558.500000 553.039978 555.109985 267850000 11475 1995-08-14 555.109985 559.739990 554.760010 559.739990 264920000 11476 1995-08-15 559.739990 559.979980 555.219971 558.570007 330070000 11477 1995-08-16 558.570007 559.979980 557.369995 559.969971 390170000 11478 1995-08-17 559.969971 559.969971 557.419983 559.039978 354460000 11479 1995-08-18 559.039978 561.239990 558.340027 559.210022 320490000 11480 1995-08-21 559.210022 563.340027 557.890015 558.109985 303200000 11481 1995-08-22 558.109985 559.520020 555.869995 559.520020 290890000 11482 1995-08-23 559.520020 560.000000 557.080017 557.140015 291890000 11483 1995-08-24 557.140015 558.630005 555.200012 557.460022 299200000 11484 1995-08-25 557.460022 561.309998 557.460022 560.099976 255990000 11485 1995-08-28 560.099976 562.219971 557.989990 559.049988 267860000 11486 1995-08-29 559.049988 560.010010 555.710022 560.000000 311290000 11487 1995-08-30 560.000000 561.520020 559.489990 560.919983 329840000 11488 1995-08-31 561.090027 562.359985 560.489990 561.880005 300920000 11489 1995-09-01 561.880005 564.619995 561.010010 563.840027 256730000 11490 1995-09-05 563.859985 569.200012 563.840027 569.169983 332670000 11491 1995-09-06 569.169983 570.530029 569.000000 570.169983 369540000 11492 1995-09-07 570.169983 571.109985 569.229980 570.289978 321720000 11493 1995-09-08 570.289978 572.679993 569.270020 572.679993 317940000 11494 1995-09-11 572.679993 575.150024 572.679993 573.909973 296840000 11495 1995-09-12 573.909973 576.510010 573.109985 576.510010 344540000 11496 1995-09-13 576.510010 579.719971 575.469971 578.770020 384380000 11497 1995-09-14 578.770020 583.989990 578.770020 583.609985 382880000 11498 1995-09-15 583.609985 585.070007 581.789978 583.349976 459370000 11499 1995-09-18 583.349976 583.369995 579.359985 582.770020 326090000 11500 1995-09-19 582.780029 584.239990 580.750000 584.200012 371170000 11501 1995-09-20 584.200012 586.770020 584.179993 586.770020 400050000 11502 1995-09-21 586.770020 586.789978 580.909973 583.000000 367100000 11503 1995-09-22 583.000000 583.000000 578.250000 581.729980 370790000 11504 1995-09-25 581.729980 582.140015 579.500000 581.809998 273120000 11505 1995-09-26 581.809998 584.659973 580.650024 581.409973 363630000 11506 1995-09-27 581.409973 581.419983 574.679993 581.039978 411300000 11507 1995-09-28 581.039978 585.880005 580.690002 585.869995 367720000 11508 1995-09-29 585.869995 587.609985 584.000000 584.409973 335250000 11509 1995-10-02 584.409973 585.049988 580.539978 581.719971 304990000 11510 1995-10-03 581.719971 582.340027 578.479980 582.340027 385940000 11511 1995-10-04 582.340027 582.340027 579.909973 581.469971 339380000 11512 1995-10-05 581.469971 582.630005 579.580017 582.630005 367480000 11513 1995-10-06 582.630005 584.539978 582.099976 582.489990 313680000 11514 1995-10-09 582.489990 582.489990 576.349976 578.369995 275320000 11515 1995-10-10 578.369995 578.369995 571.549988 577.520020 412710000 11516 1995-10-11 577.520020 579.520020 577.080017 579.460022 340740000 11517 1995-10-12 579.460022 583.119995 579.460022 583.099976 344060000 11518 1995-10-13 583.099976 587.390015 583.099976 584.500000 374680000 11519 1995-10-16 584.500000 584.859985 582.630005 583.030029 300750000 11520 1995-10-17 583.030029 586.780029 581.900024 586.780029 356380000 11521 1995-10-18 586.780029 589.770020 586.270020 587.440002 411270000 11522 1995-10-19 587.440002 590.659973 586.340027 590.650024 406620000 11523 1995-10-20 590.650024 590.659973 586.780029 587.460022 389360000 11524 1995-10-23 587.460022 587.460022 583.729980 585.059998 330750000 11525 1995-10-24 585.059998 587.309998 584.750000 586.539978 415540000 11526 1995-10-25 586.539978 587.190002 581.409973 582.469971 433620000 11527 1995-10-26 582.469971 582.630005 572.530029 576.719971 464270000 11528 1995-10-27 576.719971 579.710022 573.210022 579.700012 379230000 11529 1995-10-30 579.700012 583.789978 579.700012 583.250000 319160000 11530 1995-10-31 583.250000 586.710022 581.500000 581.500000 377390000 11531 1995-11-01 581.500000 584.239990 581.039978 584.219971 378090000 11532 1995-11-02 584.219971 589.719971 584.219971 589.719971 397070000 11533 1995-11-03 589.719971 590.570007 588.650024 590.570007 348500000 11534 1995-11-06 590.570007 590.640015 588.309998 588.460022 309100000 11535 1995-11-07 588.460022 588.460022 584.239990 586.320007 364680000 11536 1995-11-08 586.320007 591.710022 586.320007 591.710022 359780000 11537 1995-11-09 591.710022 593.900024 590.890015 593.260010 380760000 11538 1995-11-10 593.260010 593.260010 590.390015 592.719971 298690000 11539 1995-11-13 592.719971 593.719971 590.580017 592.299988 295840000 11540 1995-11-14 592.299988 592.299988 588.979980 589.289978 354420000 11541 1995-11-15 589.289978 593.969971 588.359985 593.960022 376100000 11542 1995-11-16 593.960022 597.909973 593.520020 597.340027 423280000 11543 1995-11-17 597.340027 600.140015 597.299988 600.070007 437200000 11544 1995-11-20 600.070007 600.400024 596.169983 596.849976 333150000 11545 1995-11-21 596.849976 600.280029 595.419983 600.239990 408320000 11546 1995-11-22 600.239990 600.710022 598.400024 598.400024 404980000 11547 1995-11-24 598.400024 600.239990 598.400024 599.969971 125870000 11548 1995-11-27 599.969971 603.349976 599.969971 601.320007 359130000 11549 1995-11-28 601.320007 606.450012 599.020020 606.450012 408860000 11550 1995-11-29 606.450012 607.659973 605.469971 607.640015 398280000 11551 1995-11-30 607.640015 608.690002 605.369995 605.369995 440050000 11552 1995-12-01 605.369995 608.109985 605.369995 606.979980 393310000 11553 1995-12-04 606.979980 613.830017 606.840027 613.679993 405480000 11554 1995-12-05 613.679993 618.479980 613.140015 617.679993 437360000 11555 1995-12-06 617.679993 621.109985 616.690002 620.179993 417780000 11556 1995-12-07 620.179993 620.190002 615.210022 616.169983 379260000 11557 1995-12-08 616.169983 617.820007 614.320007 617.479980 327900000 11558 1995-12-11 617.479980 620.900024 617.140015 619.520020 342070000 11559 1995-12-12 619.520020 619.549988 617.679993 618.780029 349860000 11560 1995-12-13 618.780029 622.020020 618.270020 621.690002 415290000 11561 1995-12-14 621.690002 622.880005 616.130005 616.919983 465300000 11562 1995-12-15 616.919983 617.719971 614.460022 616.340027 636800000 11563 1995-12-18 616.340027 616.340027 606.130005 606.809998 426270000 11564 1995-12-19 606.809998 611.940002 605.049988 611.929993 478280000 11565 1995-12-20 611.929993 614.270020 605.929993 605.940002 437680000 11566 1995-12-21 605.940002 610.520020 605.940002 610.489990 415810000 11567 1995-12-22 610.489990 613.500000 610.450012 611.950012 289600000 11568 1995-12-26 611.960022 614.500000 611.960022 614.299988 217280000 11569 1995-12-27 614.299988 615.729980 613.750000 614.530029 252300000 11570 1995-12-28 614.530029 615.500000 612.400024 614.119995 288660000 11571 1995-12-29 614.119995 615.929993 612.359985 615.929993 321250000 11572 1996-01-02 615.929993 620.739990 613.169983 620.729980 364180000 11573 1996-01-03 620.729980 623.250000 619.559998 621.320007 468950000 11574 1996-01-04 621.320007 624.489990 613.960022 617.700012 512580000 11575 1996-01-05 617.700012 617.700012 612.020020 616.710022 437110000 11576 1996-01-08 616.710022 618.460022 616.489990 618.460022 130360000 11577 1996-01-09 618.460022 619.150024 608.210022 609.450012 417400000 11578 1996-01-10 609.450012 609.450012 597.289978 598.479980 496830000 11579 1996-01-11 598.479980 602.710022 597.539978 602.690002 408800000 11580 1996-01-12 602.690002 604.799988 597.460022 601.809998 383400000 11581 1996-01-15 601.809998 603.429993 598.469971 599.820007 306180000 11582 1996-01-16 599.820007 608.440002 599.049988 608.440002 425220000 11583 1996-01-17 608.440002 609.929993 604.700012 606.369995 458720000 11584 1996-01-18 606.369995 608.270020 604.119995 608.239990 450410000 11585 1996-01-19 608.239990 612.919983 606.760010 611.830017 497720000 11586 1996-01-22 611.830017 613.450012 610.950012 613.400024 398040000 11587 1996-01-23 613.400024 613.400024 610.650024 612.789978 416910000 11588 1996-01-24 612.789978 619.960022 612.789978 619.960022 476380000 11589 1996-01-25 619.960022 620.150024 616.619995 617.030029 453270000 11590 1996-01-26 617.030029 621.700012 615.260010 621.619995 385700000 11591 1996-01-29 621.619995 624.219971 621.419983 624.219971 363330000 11592 1996-01-30 624.219971 630.289978 624.219971 630.150024 464350000 11593 1996-01-31 630.150024 636.179993 629.479980 636.020020 472210000 11594 1996-02-01 636.020020 638.460022 634.539978 638.460022 461430000 11595 1996-02-02 638.460022 639.260010 634.289978 635.840027 420020000 11596 1996-02-05 635.840027 641.429993 633.710022 641.429993 377760000 11597 1996-02-06 641.429993 646.669983 639.679993 646.330017 465940000 11598 1996-02-07 646.330017 649.929993 645.590027 649.929993 462730000 11599 1996-02-08 649.929993 656.539978 647.929993 656.070007 474970000 11600 1996-02-09 656.070007 661.080017 653.640015 656.369995 477640000 11601 1996-02-12 656.369995 662.950012 656.340027 661.450012 397890000 11602 1996-02-13 661.450012 664.229980 657.919983 660.510010 441540000 11603 1996-02-14 660.510010 661.530029 654.359985 655.580017 421790000 11604 1996-02-15 655.580017 656.840027 651.150024 651.320007 415320000 11605 1996-02-16 651.320007 651.419983 646.989990 647.979980 445570000 11606 1996-02-20 647.979980 647.979980 638.789978 640.650024 395910000 11607 1996-02-21 640.650024 648.109985 640.650024 648.099976 431220000 11608 1996-02-22 648.099976 659.750000 648.099976 658.859985 485470000 11609 1996-02-23 658.859985 663.000000 652.250000 659.080017 443130000 11610 1996-02-26 659.080017 659.080017 650.159973 650.460022 399330000 11611 1996-02-27 650.460022 650.619995 643.869995 647.239990 431340000 11612 1996-02-28 647.239990 654.390015 643.989990 644.750000 447790000 11613 1996-02-29 644.750000 646.950012 639.010010 640.429993 453170000 11614 1996-03-01 640.429993 644.380005 635.000000 644.369995 471480000 11615 1996-03-04 644.369995 653.539978 644.369995 650.809998 417270000 11616 1996-03-05 650.809998 655.799988 648.770020 655.789978 445700000 11617 1996-03-06 655.789978 656.969971 651.609985 652.000000 428220000 11618 1996-03-07 652.000000 653.650024 649.539978 653.650024 425790000 11619 1996-03-08 653.650024 653.650024 627.630005 633.500000 546550000 11620 1996-03-11 633.500000 640.409973 629.950012 640.020020 449500000 11621 1996-03-12 640.020020 640.020020 628.820007 637.090027 454980000 11622 1996-03-13 637.090027 640.520020 635.190002 638.549988 413030000 11623 1996-03-14 638.549988 644.169983 638.549988 640.869995 492630000 11624 1996-03-15 640.869995 642.869995 638.349976 641.429993 529970000 11625 1996-03-18 641.429993 652.650024 641.429993 652.650024 437100000 11626 1996-03-19 652.650024 656.179993 649.799988 651.690002 438300000 11627 1996-03-20 651.690002 653.130005 645.570007 649.979980 409780000 11628 1996-03-21 649.979980 651.539978 648.099976 649.190002 367180000 11629 1996-03-22 649.190002 652.080017 649.190002 650.619995 329390000 11630 1996-03-25 650.619995 655.500000 648.820007 650.039978 336700000 11631 1996-03-26 650.039978 654.309998 648.150024 652.969971 400090000 11632 1996-03-27 652.969971 653.940002 647.599976 648.909973 406280000 11633 1996-03-28 648.909973 649.580017 646.359985 648.940002 370750000 11634 1996-03-29 648.940002 650.960022 644.890015 645.500000 413510000 11635 1996-04-01 645.500000 653.869995 645.500000 653.729980 392120000 11636 1996-04-02 653.729980 655.270020 652.809998 655.260010 406640000 11637 1996-04-03 655.260010 655.890015 651.809998 655.880005 386620000 11638 1996-04-04 655.880005 656.679993 654.890015 655.859985 383400000 11639 1996-04-08 655.859985 655.859985 638.039978 644.239990 411810000 11640 1996-04-09 644.239990 646.330017 640.840027 642.190002 426790000 11641 1996-04-10 642.190002 642.780029 631.760010 633.500000 475150000 11642 1996-04-11 633.500000 635.260010 624.140015 631.179993 519710000 11643 1996-04-12 631.179993 637.140015 631.179993 636.710022 413270000 11644 1996-04-15 636.710022 642.489990 636.710022 642.489990 346370000 11645 1996-04-16 642.489990 645.570007 642.150024 645.000000 453310000 11646 1996-04-17 645.000000 645.000000 638.710022 641.609985 465200000 11647 1996-04-18 641.609985 644.659973 640.760010 643.609985 415150000 11648 1996-04-19 643.609985 647.320007 643.609985 645.070007 435690000 11649 1996-04-22 645.070007 650.909973 645.070007 647.890015 395370000 11650 1996-04-23 647.890015 651.590027 647.700012 651.580017 452690000 11651 1996-04-24 651.580017 653.369995 648.250000 650.169983 494220000 11652 1996-04-25 650.169983 654.179993 647.059998 652.869995 462120000 11653 1996-04-26 652.869995 656.429993 651.960022 653.460022 402530000 11654 1996-04-29 653.460022 654.710022 651.599976 654.159973 344030000 11655 1996-04-30 654.159973 654.590027 651.049988 654.169983 393390000 11656 1996-05-01 654.169983 656.440002 652.260010 654.580017 404620000 11657 1996-05-02 654.580017 654.580017 642.130005 643.380005 442960000 11658 1996-05-03 643.380005 648.450012 640.229980 641.630005 434010000 11659 1996-05-06 641.630005 644.640015 636.190002 640.809998 375820000 11660 1996-05-07 640.809998 641.400024 636.960022 638.260010 410770000 11661 1996-05-08 638.260010 644.789978 630.070007 644.770020 495460000 11662 1996-05-09 644.770020 647.950012 643.179993 645.440002 404310000 11663 1996-05-10 645.440002 653.000000 645.440002 652.090027 428370000 11664 1996-05-13 652.090027 662.159973 652.090027 661.510010 394180000 11665 1996-05-14 661.510010 666.960022 661.510010 665.599976 460440000 11666 1996-05-15 665.599976 669.820007 664.460022 665.419983 447790000 11667 1996-05-16 665.419983 667.109985 662.789978 664.849976 392070000 11668 1996-05-17 664.849976 669.840027 664.849976 668.909973 429140000 11669 1996-05-20 668.909973 673.659973 667.640015 673.150024 385000000 11670 1996-05-21 673.150024 675.559998 672.260010 672.760010 409610000 11671 1996-05-22 672.760010 678.419983 671.229980 678.419983 423670000 11672 1996-05-23 678.419983 681.099976 673.450012 676.000000 431850000 11673 1996-05-24 676.000000 679.719971 676.000000 678.510010 329150000 11674 1996-05-28 678.510010 679.979980 671.520020 672.229980 341480000 11675 1996-05-29 672.229980 673.729980 666.090027 667.929993 346730000 11676 1996-05-30 667.929993 673.510010 664.559998 671.700012 381960000 11677 1996-05-31 671.700012 673.460022 667.000000 669.119995 351750000 11678 1996-06-03 669.119995 669.119995 665.190002 667.679993 318470000 11679 1996-06-04 667.679993 672.599976 667.679993 672.559998 386040000 11680 1996-06-05 672.559998 678.450012 672.090027 678.440002 380360000 11681 1996-06-06 678.440002 680.320007 673.020020 673.030029 466940000 11682 1996-06-07 673.030029 673.309998 662.479980 673.309998 445710000 11683 1996-06-10 673.309998 673.609985 670.150024 672.159973 337480000 11684 1996-06-11 672.159973 676.719971 669.940002 670.969971 405390000 11685 1996-06-12 670.969971 673.669983 668.770020 669.039978 397190000 11686 1996-06-13 669.039978 670.539978 665.489990 667.919983 397620000 11687 1996-06-14 667.919983 668.400024 664.349976 665.849976 390630000 11688 1996-06-17 665.849976 668.270020 664.090027 665.159973 298410000 11689 1996-06-18 665.159973 666.359985 661.340027 662.059998 373290000 11690 1996-06-19 662.059998 665.619995 661.210022 661.960022 383610000 11691 1996-06-20 661.960022 664.960022 658.750000 662.099976 441060000 11692 1996-06-21 662.099976 666.840027 662.099976 666.840027 520340000 11693 1996-06-24 666.840027 671.070007 666.840027 668.849976 333840000 11694 1996-06-25 668.849976 670.650024 667.289978 668.479980 391900000 11695 1996-06-26 668.479980 668.489990 663.669983 664.390015 386520000 11696 1996-06-27 664.390015 668.900024 661.559998 668.549988 405580000 11697 1996-06-28 668.549988 672.679993 668.549988 670.630005 470460000 11698 1996-07-01 670.630005 675.880005 670.630005 675.880005 345750000 11699 1996-07-02 675.880005 675.880005 672.549988 673.609985 388000000 11700 1996-07-03 673.609985 673.640015 670.210022 672.400024 336260000 11701 1996-07-05 672.400024 672.400024 657.409973 657.440002 181470000 11702 1996-07-08 657.440002 657.650024 651.130005 652.539978 367560000 11703 1996-07-09 652.539978 656.599976 652.539978 654.750000 400170000 11704 1996-07-10 654.750000 656.270020 648.390015 656.059998 421350000 11705 1996-07-11 656.059998 656.059998 639.520020 645.669983 520470000 11706 1996-07-12 645.669983 647.640015 640.210022 646.190002 396740000 11707 1996-07-15 646.190002 646.190002 629.690002 629.799988 419020000 11708 1996-07-16 629.799988 631.989990 605.880005 628.369995 682980000 11709 1996-07-17 628.369995 636.609985 628.369995 634.070007 513830000 11710 1996-07-18 634.070007 644.440002 633.289978 643.559998 474460000 11711 1996-07-19 643.510010 643.510010 635.500000 638.729980 408070000 11712 1996-07-22 638.729980 638.729980 630.380005 633.770020 327300000 11713 1996-07-23 633.789978 637.700012 625.650024 626.869995 421900000 11714 1996-07-24 626.190002 629.099976 616.429993 626.650024 463030000 11715 1996-07-25 626.650024 633.570007 626.650024 631.169983 405390000 11716 1996-07-26 631.169983 636.229980 631.169983 635.900024 349900000 11717 1996-07-29 635.900024 635.900024 630.900024 630.909973 281560000 11718 1996-07-30 630.909973 635.260010 629.219971 635.260010 341090000 11719 1996-07-31 635.260010 640.539978 633.739990 639.950012 403560000 11720 1996-08-01 639.950012 650.659973 639.489990 650.020020 439110000 11721 1996-08-02 650.020020 662.489990 650.020020 662.489990 442080000 11722 1996-08-05 662.489990 663.640015 659.030029 660.229980 307240000 11723 1996-08-06 660.229980 662.750000 656.830017 662.380005 347290000 11724 1996-08-07 662.380005 664.609985 660.000000 664.159973 394340000 11725 1996-08-08 664.159973 664.169983 661.280029 662.590027 334570000 11726 1996-08-09 662.590027 665.369995 660.309998 662.099976 327280000 11727 1996-08-12 662.099976 665.770020 658.950012 665.770020 312170000 11728 1996-08-13 665.770020 665.770020 659.130005 660.200012 362470000 11729 1996-08-14 660.200012 662.419983 658.469971 662.049988 343460000 11730 1996-08-15 662.049988 664.179993 660.640015 662.280029 323950000 11731 1996-08-16 662.280029 666.340027 662.260010 665.210022 337650000 11732 1996-08-19 665.210022 667.119995 665.000000 666.580017 294080000 11733 1996-08-20 666.580017 666.989990 665.150024 665.690002 334960000 11734 1996-08-21 665.690002 665.690002 662.159973 665.070007 348820000 11735 1996-08-22 665.070007 670.679993 664.880005 670.679993 354950000 11736 1996-08-23 670.679993 670.679993 664.929993 667.030029 308010000 11737 1996-08-26 667.030029 667.030029 662.359985 663.880005 281430000 11738 1996-08-27 663.880005 666.400024 663.500000 666.400024 310520000 11739 1996-08-28 666.400024 667.409973 664.390015 664.809998 296440000 11740 1996-08-29 664.809998 664.809998 655.349976 657.400024 321120000 11741 1996-08-30 657.400024 657.710022 650.520020 651.989990 258380000 11742 1996-09-03 651.989990 655.130005 643.969971 654.719971 345740000 11743 1996-09-04 654.719971 655.820007 652.929993 655.609985 351290000 11744 1996-09-05 655.609985 655.609985 648.890015 649.440002 361430000 11745 1996-09-06 649.440002 658.210022 649.440002 655.679993 348710000 11746 1996-09-09 655.679993 663.770020 655.679993 663.760010 311530000 11747 1996-09-10 663.760010 665.570007 661.549988 663.809998 372960000 11748 1996-09-11 663.809998 667.729980 661.789978 667.280029 376880000 11749 1996-09-12 667.280029 673.070007 667.280029 671.150024 398820000 11750 1996-09-13 671.150024 681.390015 671.150024 680.539978 488360000 11751 1996-09-16 680.539978 686.479980 680.530029 683.979980 430080000 11752 1996-09-17 683.979980 685.799988 679.960022 682.940002 449850000 11753 1996-09-18 682.940002 683.770020 679.750000 681.469971 396600000 11754 1996-09-19 681.469971 684.070007 679.059998 683.000000 398580000 11755 1996-09-20 683.000000 687.070007 683.000000 687.030029 519420000 11756 1996-09-23 687.030029 687.030029 681.010010 686.479980 297760000 11757 1996-09-24 686.479980 690.880005 683.539978 685.609985 460150000 11758 1996-09-25 685.609985 688.260010 684.919983 685.830017 451710000 11759 1996-09-26 685.830017 690.150024 683.770020 685.859985 500870000 11760 1996-09-27 685.859985 687.109985 683.729980 686.190002 414760000 11761 1996-09-30 686.190002 690.109985 686.030029 687.330017 388570000 11762 1996-10-01 687.309998 689.539978 684.440002 689.080017 421550000 11763 1996-10-02 689.080017 694.820007 689.080017 694.010010 440130000 11764 1996-10-03 694.010010 694.809998 691.780029 692.780029 386500000 11765 1996-10-04 692.780029 701.739990 692.780029 701.460022 463940000 11766 1996-10-07 701.460022 704.169983 701.390015 703.340027 380750000 11767 1996-10-08 703.340027 705.760010 699.880005 700.640015 435070000 11768 1996-10-09 700.640015 702.359985 694.419983 696.739990 408450000 11769 1996-10-10 696.739990 696.820007 693.340027 694.609985 394950000 11770 1996-10-11 694.609985 700.669983 694.609985 700.659973 396050000 11771 1996-10-14 700.659973 705.159973 700.659973 703.539978 322000000 11772 1996-10-15 703.539978 708.070007 699.070007 702.570007 458980000 11773 1996-10-16 702.570007 704.419983 699.150024 704.409973 441410000 11774 1996-10-17 705.000000 708.520020 704.760010 706.989990 478550000 11775 1996-10-18 706.989990 711.039978 706.109985 710.820007 473020000 11776 1996-10-21 710.820007 714.099976 707.710022 709.849976 414630000 11777 1996-10-22 709.849976 709.849976 704.549988 706.570007 410790000 11778 1996-10-23 706.570007 707.309998 700.979980 707.270020 442170000 11779 1996-10-24 707.270020 708.250000 702.109985 702.289978 418970000 11780 1996-10-25 702.289978 704.109985 700.530029 700.919983 367640000 11781 1996-10-28 700.919983 705.400024 697.250000 697.260010 383620000 11782 1996-10-29 697.260010 703.250000 696.219971 701.500000 443890000 11783 1996-10-30 701.500000 703.440002 700.049988 700.900024 437770000 11784 1996-10-31 700.900024 706.609985 700.349976 705.270020 482840000 11785 1996-11-01 705.270020 708.599976 701.299988 703.770020 465510000 11786 1996-11-04 703.770020 707.020020 702.840027 706.729980 398790000 11787 1996-11-05 706.729980 714.559998 706.729980 714.140015 486660000 11788 1996-11-06 714.140015 724.599976 712.830017 724.590027 509600000 11789 1996-11-07 724.590027 729.489990 722.229980 727.650024 502530000 11790 1996-11-08 727.650024 730.820007 725.219971 730.820007 402320000 11791 1996-11-11 730.820007 732.599976 729.940002 731.869995 353960000 11792 1996-11-12 731.869995 733.039978 728.200012 729.559998 471740000 11793 1996-11-13 729.559998 732.109985 728.030029 731.130005 429840000 11794 1996-11-14 731.130005 735.989990 729.200012 735.880005 480350000 11795 1996-11-15 735.880005 741.919983 735.150024 737.619995 529100000 11796 1996-11-18 737.619995 739.239990 734.390015 737.020020 388520000 11797 1996-11-19 737.020020 742.179993 736.869995 742.159973 461980000 11798 1996-11-20 742.159973 746.989990 740.400024 743.950012 497900000 11799 1996-11-21 743.950012 745.200012 741.080017 742.750000 464430000 11800 1996-11-22 742.750000 748.729980 742.750000 748.729980 525210000 11801 1996-11-25 748.729980 757.049988 747.989990 757.030029 475260000 11802 1996-11-26 757.030029 762.119995 752.830017 755.960022 527380000 11803 1996-11-27 755.960022 757.299988 753.179993 755.000000 377780000 11804 1996-11-29 755.000000 758.270020 755.000000 757.020020 14990000 11805 1996-12-02 757.020020 757.030029 751.489990 756.559998 412520000 11806 1996-12-03 756.559998 761.750000 747.580017 748.280029 516160000 11807 1996-12-04 748.280029 748.400024 738.460022 745.099976 498240000 11808 1996-12-05 745.099976 747.650024 742.609985 744.380005 483710000 11809 1996-12-06 744.380005 744.380005 726.890015 739.599976 500860000 11810 1996-12-09 739.599976 749.760010 739.599976 749.760010 381570000 11811 1996-12-10 749.760010 753.429993 747.020020 747.539978 446120000 11812 1996-12-11 747.539978 747.539978 732.750000 740.729980 494210000 11813 1996-12-12 740.729980 744.859985 729.299988 729.299988 492920000 11814 1996-12-13 729.330017 731.400024 721.969971 728.640015 458540000 11815 1996-12-16 728.640015 732.679993 719.400024 720.979980 447560000 11816 1996-12-17 720.979980 727.669983 716.690002 726.039978 519840000 11817 1996-12-18 726.039978 732.760010 726.039978 731.539978 500490000 11818 1996-12-19 731.539978 746.059998 731.539978 745.760010 526410000 11819 1996-12-20 745.760010 755.409973 745.760010 748.869995 654340000 11820 1996-12-23 748.869995 750.400024 743.280029 746.919983 343280000 11821 1996-12-24 746.919983 751.030029 746.919983 751.030029 165140000 11822 1996-12-26 751.030029 757.070007 751.020020 755.820007 254630000 11823 1996-12-27 755.820007 758.750000 754.820007 756.789978 253810000 11824 1996-12-30 756.789978 759.200012 752.729980 753.849976 339060000 11825 1996-12-31 753.849976 753.950012 740.739990 740.739990 399760000 11826 1997-01-02 740.739990 742.809998 729.549988 737.010010 463230000 11827 1997-01-03 737.010010 748.239990 737.010010 748.030029 452970000 11828 1997-01-06 748.030029 753.309998 743.820007 747.650024 531350000 11829 1997-01-07 747.650024 753.260010 742.179993 753.229980 538220000 11830 1997-01-08 753.229980 755.719971 747.710022 748.409973 557510000 11831 1997-01-09 748.409973 757.679993 748.409973 754.849976 555370000 11832 1997-01-10 754.849976 759.650024 746.919983 759.500000 545850000 11833 1997-01-13 759.500000 762.849976 756.690002 759.510010 445400000 11834 1997-01-14 759.510010 772.039978 759.510010 768.859985 531600000 11835 1997-01-15 768.859985 770.950012 763.719971 767.200012 524990000 11836 1997-01-16 767.200012 772.049988 765.250000 769.750000 537290000 11837 1997-01-17 769.750000 776.369995 769.719971 776.169983 534640000 11838 1997-01-20 776.169983 780.080017 774.190002 776.700012 440470000 11839 1997-01-21 776.700012 783.719971 772.000000 782.719971 571280000 11840 1997-01-22 782.719971 786.229980 779.559998 786.229980 589230000 11841 1997-01-23 786.229980 794.669983 776.640015 777.559998 685070000 11842 1997-01-24 777.559998 778.210022 768.169983 770.520020 542920000 11843 1997-01-27 770.520020 771.429993 764.179993 765.020020 445760000 11844 1997-01-28 765.020020 776.320007 761.750000 765.020020 541580000 11845 1997-01-29 765.020020 772.700012 765.020020 772.500000 498390000 11846 1997-01-30 772.500000 784.169983 772.500000 784.169983 524160000 11847 1997-01-31 784.169983 791.859985 784.169983 786.159973 578550000 11848 1997-02-03 786.159973 787.140015 783.119995 786.729980 463600000 11849 1997-02-04 786.729980 789.280029 783.679993 789.260010 506530000 11850 1997-02-05 789.260010 792.710022 773.429993 778.280029 580520000 11851 1997-02-06 778.280029 780.349976 774.450012 780.150024 519660000 11852 1997-02-07 780.150024 789.719971 778.190002 789.559998 540910000 11853 1997-02-10 789.559998 793.460022 784.690002 785.429993 471590000 11854 1997-02-11 785.429993 789.599976 780.950012 789.590027 483090000 11855 1997-02-12 789.590027 802.770020 789.590027 802.770020 563890000 11856 1997-02-13 802.770020 812.929993 802.770020 811.820007 593710000 11857 1997-02-14 811.820007 812.200012 808.150024 808.479980 491540000 11858 1997-02-18 808.479980 816.289978 806.340027 816.289978 474110000 11859 1997-02-19 816.289978 817.679993 811.200012 812.489990 519350000 11860 1997-02-20 812.489990 812.489990 800.349976 802.799988 492220000 11861 1997-02-21 802.799988 804.940002 799.989990 801.770020 478450000 11862 1997-02-24 801.770020 810.640015 798.419983 810.280029 462450000 11863 1997-02-25 810.280029 812.849976 807.650024 812.030029 527450000 11864 1997-02-26 812.099976 812.700012 798.130005 805.679993 573920000 11865 1997-02-27 805.679993 805.679993 795.059998 795.070007 464660000 11866 1997-02-28 795.070007 795.700012 788.500000 790.820007 508280000 11867 1997-03-03 790.820007 795.309998 785.659973 795.309998 437220000 11868 1997-03-04 795.309998 798.929993 789.979980 790.950012 537890000 11869 1997-03-05 790.950012 801.989990 790.950012 801.989990 532500000 11870 1997-03-06 801.989990 804.109985 797.500000 798.559998 540310000 11871 1997-03-07 798.559998 808.190002 798.559998 804.969971 508270000 11872 1997-03-10 804.969971 813.659973 803.659973 813.650024 468780000 11873 1997-03-11 813.650024 814.900024 810.770020 811.340027 493250000 11874 1997-03-12 811.340027 811.340027 801.070007 804.260010 490200000 11875 1997-03-13 804.260010 804.260010 789.440002 789.559998 507560000 11876 1997-03-14 789.559998 796.880005 789.559998 793.169983 491540000 11877 1997-03-17 793.169983 796.280029 782.979980 795.710022 495260000 11878 1997-03-18 795.710022 797.179993 785.469971 789.659973 467330000 11879 1997-03-19 789.659973 791.590027 780.030029 785.770020 535580000 11880 1997-03-20 785.770020 786.289978 778.039978 782.650024 497480000 11881 1997-03-21 782.650024 786.440002 782.650024 784.099976 638760000 11882 1997-03-24 784.099976 791.010010 780.789978 790.890015 451970000 11883 1997-03-25 790.890015 798.109985 788.390015 789.070007 487520000 11884 1997-03-26 789.070007 794.890015 786.770020 790.500000 506670000 11885 1997-03-27 790.500000 792.580017 767.320007 773.880005 476790000 11886 1997-03-31 773.880005 773.880005 756.130005 757.119995 555880000 11887 1997-04-01 757.119995 761.489990 751.260010 759.640015 515770000 11888 1997-04-02 759.640015 759.650024 747.590027 750.109985 478210000 11889 1997-04-03 750.109985 751.039978 744.400024 750.320007 498010000 11890 1997-04-04 750.320007 757.900024 744.039978 757.900024 544580000 11891 1997-04-07 757.900024 764.820007 757.900024 762.130005 453790000 11892 1997-04-08 762.130005 766.250000 758.359985 766.119995 450790000 11893 1997-04-09 766.119995 769.530029 759.150024 760.599976 451500000 11894 1997-04-10 760.599976 763.729980 757.650024 758.340027 421790000 11895 1997-04-11 758.340027 758.340027 737.640015 737.650024 444380000 11896 1997-04-14 737.650024 743.729980 733.539978 743.729980 406800000 11897 1997-04-15 743.729980 754.719971 743.729980 754.719971 507370000 11898 1997-04-16 754.719971 763.530029 751.989990 763.530029 498820000 11899 1997-04-17 763.530029 768.549988 760.489990 761.770020 503760000 11900 1997-04-18 761.770020 767.929993 761.770020 766.340027 468940000 11901 1997-04-21 766.340027 767.390015 756.380005 760.369995 397300000 11902 1997-04-22 760.369995 774.640015 759.900024 774.609985 507500000 11903 1997-04-23 774.609985 778.190002 771.900024 773.640015 489350000 11904 1997-04-24 773.640015 779.890015 769.719971 771.179993 493640000 11905 1997-04-25 771.179993 771.179993 764.630005 765.369995 414350000 11906 1997-04-28 765.369995 773.890015 763.299988 772.960022 404470000 11907 1997-04-29 772.960022 794.440002 772.960022 794.049988 547690000 11908 1997-04-30 794.049988 804.130005 791.210022 801.340027 556070000 11909 1997-05-01 801.340027 802.950012 793.210022 798.530029 460380000 11910 1997-05-02 798.530029 812.989990 798.530029 812.969971 499770000 11911 1997-05-05 812.969971 830.289978 811.799988 830.289978 549410000 11912 1997-05-06 830.239990 832.289978 824.700012 827.760010 603680000 11913 1997-05-07 827.760010 827.760010 814.700012 815.619995 500580000 11914 1997-05-08 815.619995 829.090027 811.840027 820.260010 534120000 11915 1997-05-09 820.260010 827.690002 815.780029 824.780029 455690000 11916 1997-05-12 824.780029 838.559998 824.780029 837.659973 459370000 11917 1997-05-13 837.659973 838.489990 829.119995 833.130005 489760000 11918 1997-05-14 833.130005 841.289978 833.130005 836.039978 504960000 11919 1997-05-15 836.039978 842.450012 833.340027 841.880005 458170000 11920 1997-05-16 841.880005 841.880005 829.150024 829.750000 486780000 11921 1997-05-19 829.750000 835.919983 828.869995 833.270020 345140000 11922 1997-05-20 833.270020 841.960022 826.409973 841.659973 450850000 11923 1997-05-21 841.659973 846.869995 835.219971 839.349976 540730000 11924 1997-05-22 839.349976 841.909973 833.859985 835.659973 426940000 11925 1997-05-23 835.659973 848.489990 835.659973 847.030029 417030000 11926 1997-05-27 847.030029 851.530029 840.960022 849.710022 436150000 11927 1997-05-28 849.710022 850.950012 843.210022 847.210022 487340000 11928 1997-05-29 847.210022 848.960022 842.609985 844.080017 462600000 11929 1997-05-30 844.080017 851.869995 831.869995 848.280029 537200000 11930 1997-06-02 848.280029 851.340027 844.609985 846.359985 435950000 11931 1997-06-03 846.359985 850.559998 841.510010 845.479980 527120000 11932 1997-06-04 845.479980 845.549988 838.820007 840.109985 466690000 11933 1997-06-05 840.109985 848.890015 840.109985 843.429993 452610000 11934 1997-06-06 843.429993 859.239990 843.359985 858.010010 488940000 11935 1997-06-09 858.010010 865.140015 858.010010 862.909973 465810000 11936 1997-06-10 862.909973 870.049988 862.179993 865.270020 526980000 11937 1997-06-11 865.270020 870.659973 865.150024 869.570007 513740000 11938 1997-06-12 869.570007 884.340027 869.010010 883.460022 592730000 11939 1997-06-13 883.479980 894.690002 883.479980 893.270020 575810000 11940 1997-06-16 893.270020 895.169983 891.210022 893.900024 414280000 11941 1997-06-17 893.900024 897.599976 886.190002 894.419983 543010000 11942 1997-06-18 894.419983 894.419983 887.030029 889.059998 491740000 11943 1997-06-19 889.059998 900.090027 888.989990 897.989990 536940000 11944 1997-06-20 897.989990 901.770020 897.770020 898.700012 653110000 11945 1997-06-23 898.700012 898.700012 878.429993 878.619995 492940000 11946 1997-06-24 878.619995 896.750000 878.619995 896.340027 542650000 11947 1997-06-25 896.340027 902.090027 882.239990 888.989990 603040000 11948 1997-06-26 888.989990 893.210022 879.320007 883.679993 499780000 11949 1997-06-27 883.679993 894.700012 883.679993 887.299988 472540000 11950 1997-06-30 887.299988 892.619995 879.820007 885.140015 561540000 11951 1997-07-01 885.140015 893.880005 884.539978 891.030029 544190000 11952 1997-07-02 891.030029 904.049988 891.030029 904.030029 526970000 11953 1997-07-03 904.030029 917.820007 904.030029 916.919983 374680000 11954 1997-07-07 916.919983 923.260010 909.690002 912.200012 518780000 11955 1997-07-08 912.200012 918.760010 911.559998 918.750000 526010000 11956 1997-07-09 918.750000 922.030029 902.479980 907.539978 589110000 11957 1997-07-10 907.539978 916.539978 904.309998 913.780029 551340000 11958 1997-07-11 913.780029 919.739990 913.109985 916.679993 500050000 11959 1997-07-14 916.679993 921.780029 912.020020 918.380005 485960000 11960 1997-07-15 918.380005 926.150024 914.520020 925.760010 598370000 11961 1997-07-16 925.760010 939.320007 925.760010 936.590027 647390000 11962 1997-07-17 936.590027 936.960022 927.900024 931.609985 629250000 11963 1997-07-18 931.609985 931.609985 912.900024 915.299988 589710000 11964 1997-07-21 915.299988 915.380005 907.119995 912.940002 459500000 11965 1997-07-22 912.940002 934.380005 912.940002 933.979980 579590000 11966 1997-07-23 933.979980 941.799988 933.979980 936.559998 616930000 11967 1997-07-24 936.559998 941.510010 926.909973 940.299988 571020000 11968 1997-07-25 940.299988 945.650024 936.090027 938.789978 521510000 11969 1997-07-28 938.789978 942.969971 935.190002 936.450012 466920000 11970 1997-07-29 936.450012 942.960022 932.559998 942.289978 544540000 11971 1997-07-30 942.289978 953.979980 941.979980 952.289978 568470000 11972 1997-07-31 952.289978 957.729980 948.890015 954.309998 547830000 11973 1997-08-01 954.289978 955.349976 939.039978 947.140015 513750000 11974 1997-08-04 947.140015 953.179993 943.599976 950.299988 456000000 11975 1997-08-05 950.299988 954.210022 948.919983 952.369995 525710000 11976 1997-08-06 952.369995 962.429993 949.450012 960.320007 565200000 11977 1997-08-07 960.320007 964.169983 950.869995 951.190002 576030000 11978 1997-08-08 951.190002 951.190002 925.739990 933.539978 563420000 11979 1997-08-11 933.539978 938.500000 925.390015 937.000000 480340000 11980 1997-08-12 937.000000 942.989990 925.659973 926.530029 499310000 11981 1997-08-13 926.530029 935.770020 916.539978 922.020020 587210000 11982 1997-08-14 922.020020 930.070007 916.919983 924.770020 530460000 11983 1997-08-15 924.770020 924.770020 900.809998 900.809998 537820000 11984 1997-08-18 900.809998 912.570007 893.340027 912.489990 514330000 11985 1997-08-19 912.489990 926.010010 912.489990 926.010010 545630000 11986 1997-08-20 926.010010 939.349976 924.580017 939.349976 521270000 11987 1997-08-21 939.349976 939.469971 921.349976 925.049988 499000000 11988 1997-08-22 925.049988 925.049988 905.419983 923.539978 460160000 11989 1997-08-25 923.549988 930.929993 917.289978 920.159973 388990000 11990 1997-08-26 920.159973 922.469971 911.719971 913.020020 449110000 11991 1997-08-27 913.020020 916.229980 903.830017 913.700012 492150000 11992 1997-08-28 913.700012 915.900024 898.650024 903.669983 486300000 11993 1997-08-29 903.669983 907.280029 896.820007 899.469971 413910000 11994 1997-09-02 899.469971 927.580017 899.469971 927.580017 491870000 11995 1997-09-03 927.580017 935.900024 926.869995 927.859985 549060000 11996 1997-09-04 927.859985 933.359985 925.590027 930.869995 559310000 11997 1997-09-05 930.869995 940.369995 924.049988 929.049988 536400000 11998 1997-09-08 929.049988 936.500000 929.049988 931.200012 466430000 11999 1997-09-09 931.200012 938.900024 927.280029 933.619995 502200000 12000 1997-09-10 933.619995 933.619995 918.760010 919.030029 517620000 12001 1997-09-11 919.030029 919.030029 902.559998 912.590027 575020000 12002 1997-09-12 912.590027 925.049988 906.700012 923.909973 544150000 12003 1997-09-15 923.909973 928.900024 919.409973 919.770020 468030000 12004 1997-09-16 919.770020 947.659973 919.770020 945.640015 636380000 12005 1997-09-17 945.640015 950.289978 941.989990 943.000000 590550000 12006 1997-09-18 943.000000 958.190002 943.000000 947.289978 566830000 12007 1997-09-19 947.289978 952.349976 943.900024 950.510010 631040000 12008 1997-09-22 950.510010 960.590027 950.510010 955.429993 490900000 12009 1997-09-23 955.429993 955.780029 948.070007 951.929993 522930000 12010 1997-09-24 951.929993 959.780029 944.070007 944.479980 639460000 12011 1997-09-25 944.479980 947.000000 937.380005 937.909973 524880000 12012 1997-09-26 937.909973 946.440002 937.909973 945.219971 505340000 12013 1997-09-29 945.219971 953.960022 941.940002 953.340027 477100000 12014 1997-09-30 953.340027 955.169983 947.280029 947.280029 587500000 12015 1997-10-01 947.280029 956.710022 947.280029 955.409973 598660000 12016 1997-10-02 955.409973 960.460022 952.940002 960.460022 474760000 12017 1997-10-03 960.460022 975.469971 955.130005 965.030029 623370000 12018 1997-10-06 965.030029 974.159973 965.030029 972.690002 495620000 12019 1997-10-07 972.690002 983.119995 971.950012 983.119995 551970000 12020 1997-10-08 983.119995 983.119995 968.650024 973.840027 573110000 12021 1997-10-09 973.840027 974.719971 963.340027 970.619995 551840000 12022 1997-10-10 970.619995 970.619995 963.419983 966.979980 500680000 12023 1997-10-13 966.979980 973.460022 966.950012 968.099976 354800000 12024 1997-10-14 968.099976 972.859985 961.869995 970.280029 510330000 12025 1997-10-15 970.280029 970.280029 962.750000 965.719971 505310000 12026 1997-10-16 965.719971 973.380005 950.770020 955.250000 597010000 12027 1997-10-17 955.229980 955.229980 931.580017 944.159973 624980000 12028 1997-10-20 944.159973 955.719971 941.429993 955.609985 483880000 12029 1997-10-21 955.609985 972.559998 955.609985 972.280029 582310000 12030 1997-10-22 972.280029 972.609985 965.659973 968.489990 613490000 12031 1997-10-23 968.489990 968.489990 944.159973 950.690002 673270000 12032 1997-10-24 950.690002 960.039978 937.549988 941.640015 677630000 12033 1997-10-27 941.640015 941.640015 876.729980 876.989990 693730000 12034 1997-10-28 876.989990 923.090027 855.270020 921.849976 1202550000 12035 1997-10-29 921.849976 935.239990 913.880005 919.159973 777660000 12036 1997-10-30 919.159973 923.280029 903.679993 903.679993 712230000 12037 1997-10-31 903.679993 919.929993 903.679993 914.619995 638070000 12038 1997-11-03 914.619995 939.020020 914.619995 938.989990 564740000 12039 1997-11-04 938.989990 941.400024 932.659973 940.760010 541590000 12040 1997-11-05 940.760010 949.619995 938.159973 942.760010 565680000 12041 1997-11-06 942.760010 942.849976 934.159973 938.030029 522890000 12042 1997-11-07 938.030029 938.030029 915.390015 927.510010 569980000 12043 1997-11-10 927.510010 935.900024 920.260010 921.130005 464140000 12044 1997-11-11 921.130005 928.289978 919.630005 923.780029 435660000 12045 1997-11-12 923.780029 923.880005 905.340027 905.960022 585340000 12046 1997-11-13 905.960022 917.789978 900.609985 916.659973 653960000 12047 1997-11-14 916.659973 930.440002 915.340027 928.349976 635760000 12048 1997-11-17 928.349976 949.659973 928.349976 946.200012 576540000 12049 1997-11-18 946.200012 947.650024 937.429993 938.229980 521380000 12050 1997-11-19 938.229980 947.280029 934.830017 944.590027 542720000 12051 1997-11-20 944.590027 961.830017 944.590027 958.979980 602610000 12052 1997-11-21 958.979980 964.549988 954.599976 963.090027 611000000 12053 1997-11-24 963.090027 963.090027 945.219971 946.669983 514920000 12054 1997-11-25 946.669983 954.469971 944.710022 950.820007 587890000 12055 1997-11-26 950.820007 956.469971 950.820007 951.640015 487750000 12056 1997-11-28 951.640015 959.130005 951.640015 955.400024 189070000 12057 1997-12-01 955.400024 974.770020 955.400024 974.770020 590300000 12058 1997-12-02 974.780029 976.200012 969.830017 971.679993 576120000 12059 1997-12-03 971.679993 980.809998 966.159973 976.770020 624610000 12060 1997-12-04 976.770020 983.359985 971.369995 973.099976 633470000 12061 1997-12-05 973.099976 986.250000 969.099976 983.789978 563590000 12062 1997-12-08 983.789978 985.669983 979.570007 982.369995 490320000 12063 1997-12-09 982.369995 982.369995 973.809998 975.780029 539130000 12064 1997-12-10 975.780029 975.780029 962.679993 969.789978 602290000 12065 1997-12-11 969.789978 969.789978 951.890015 954.940002 631770000 12066 1997-12-12 954.940002 961.320007 947.000000 953.390015 579280000 12067 1997-12-15 953.390015 965.960022 953.390015 963.390015 597150000 12068 1997-12-16 963.390015 973.000000 963.390015 968.039978 623320000 12069 1997-12-17 968.039978 974.299988 964.250000 965.539978 618900000 12070 1997-12-18 965.539978 965.539978 950.549988 955.299988 618870000 12071 1997-12-19 955.299988 955.299988 924.919983 946.780029 793200000 12072 1997-12-22 946.780029 956.729980 946.250000 953.700012 530670000 12073 1997-12-23 953.700012 954.510010 938.909973 939.130005 515070000 12074 1997-12-24 939.130005 942.880005 932.700012 932.700012 265980000 12075 1997-12-26 932.700012 939.989990 932.700012 936.460022 154900000 12076 1997-12-29 936.460022 953.950012 936.460022 953.349976 443160000 12077 1997-12-30 953.349976 970.840027 953.349976 970.840027 499500000 12078 1997-12-31 970.840027 975.020020 967.409973 970.429993 467280000 12079 1998-01-02 970.429993 975.039978 965.729980 975.039978 366730000 12080 1998-01-05 975.039978 982.630005 969.000000 977.070007 628070000 12081 1998-01-06 977.070007 977.070007 962.679993 966.580017 618360000 12082 1998-01-07 966.580017 966.580017 952.669983 964.000000 667390000 12083 1998-01-08 964.000000 964.000000 955.039978 956.049988 652140000 12084 1998-01-09 956.049988 956.049988 921.719971 927.690002 746420000 12085 1998-01-12 927.690002 939.250000 912.830017 939.210022 705450000 12086 1998-01-13 939.210022 952.140015 939.210022 952.119995 646740000 12087 1998-01-14 952.119995 958.119995 948.000000 957.940002 603280000 12088 1998-01-15 957.940002 957.940002 950.270020 950.729980 569050000 12089 1998-01-16 950.729980 965.119995 950.729980 961.510010 670080000 12090 1998-01-20 961.510010 978.599976 961.479980 978.599976 644790000 12091 1998-01-21 978.599976 978.599976 963.289978 970.809998 626160000 12092 1998-01-22 970.809998 970.809998 959.489990 963.039978 646570000 12093 1998-01-23 963.039978 966.440002 950.859985 957.590027 635770000 12094 1998-01-26 957.590027 963.039978 954.239990 956.950012 555080000 12095 1998-01-27 956.950012 973.229980 956.260010 969.020020 679140000 12096 1998-01-28 969.020020 978.630005 969.020020 977.460022 708470000 12097 1998-01-29 977.460022 992.650024 975.210022 985.489990 750760000 12098 1998-01-30 985.489990 987.409973 979.630005 980.280029 613380000 12099 1998-02-02 980.280029 1002.479980 980.280029 1001.270020 724320000 12100 1998-02-03 1001.270020 1006.130005 996.900024 1006.000000 692120000 12101 1998-02-04 1006.000000 1009.520020 999.429993 1006.900024 695420000 12102 1998-02-05 1006.900024 1013.510010 1000.270020 1003.539978 703980000 12103 1998-02-06 1003.539978 1013.070007 1003.359985 1012.460022 569650000 12104 1998-02-09 1012.460022 1015.330017 1006.280029 1010.739990 524810000 12105 1998-02-10 1010.739990 1022.150024 1010.710022 1019.010010 642800000 12106 1998-02-11 1019.010010 1020.710022 1016.380005 1020.010010 599300000 12107 1998-02-12 1020.010010 1026.300049 1008.549988 1024.140015 611480000 12108 1998-02-13 1024.140015 1024.140015 1017.710022 1020.090027 531940000 12109 1998-02-17 1020.090027 1028.020020 1020.090027 1022.760010 605890000 12110 1998-02-18 1022.760010 1032.079956 1021.700012 1032.079956 606000000 12111 1998-02-19 1032.079956 1032.930054 1026.619995 1028.280029 581820000 12112 1998-02-20 1028.280029 1034.209961 1022.690002 1034.209961 594300000 12113 1998-02-23 1034.209961 1038.680054 1031.760010 1038.140015 550730000 12114 1998-02-24 1038.140015 1038.729980 1028.890015 1030.560059 589880000 12115 1998-02-25 1030.560059 1045.790039 1030.560059 1042.900024 611350000 12116 1998-02-26 1042.900024 1048.680054 1039.849976 1048.670044 646280000 12117 1998-02-27 1048.670044 1051.660034 1044.400024 1049.339966 574480000 12118 1998-03-02 1049.339966 1053.979980 1044.699951 1047.699951 591470000 12119 1998-03-03 1047.699951 1052.020020 1043.410034 1052.020020 612360000 12120 1998-03-04 1052.020020 1052.020020 1042.739990 1047.329956 644280000 12121 1998-03-05 1047.329956 1047.329956 1030.869995 1035.050049 648270000 12122 1998-03-06 1035.050049 1055.689941 1035.050049 1055.689941 665500000 12123 1998-03-09 1055.689941 1058.550049 1050.020020 1052.310059 624700000 12124 1998-03-10 1052.310059 1064.589966 1052.310059 1064.250000 631920000 12125 1998-03-11 1064.250000 1069.180054 1064.219971 1068.469971 655260000 12126 1998-03-12 1068.469971 1071.869995 1063.540039 1069.920044 594940000 12127 1998-03-13 1069.920044 1075.859985 1066.569946 1068.609985 597800000 12128 1998-03-16 1068.609985 1079.459961 1068.609985 1079.270020 548980000 12129 1998-03-17 1079.270020 1080.520020 1073.290039 1080.449951 680960000 12130 1998-03-18 1080.449951 1085.520020 1077.770020 1085.520020 632690000 12131 1998-03-19 1085.520020 1089.739990 1084.300049 1089.739990 598240000 12132 1998-03-20 1089.739990 1101.040039 1089.390015 1099.160034 717310000 12133 1998-03-23 1099.160034 1101.160034 1094.250000 1095.550049 631350000 12134 1998-03-24 1095.550049 1106.750000 1095.550049 1105.650024 605720000 12135 1998-03-25 1105.650024 1113.069946 1092.839966 1101.930054 676550000 12136 1998-03-26 1101.930054 1106.280029 1097.000000 1100.800049 606770000 12137 1998-03-27 1100.800049 1107.180054 1091.140015 1095.439941 582190000 12138 1998-03-30 1095.439941 1099.099976 1090.020020 1093.599976 497400000 12139 1998-03-31 1093.550049 1110.130005 1093.550049 1101.750000 674930000 12140 1998-04-01 1101.750000 1109.189941 1095.290039 1108.150024 677310000 12141 1998-04-02 1108.150024 1121.010010 1107.890015 1120.010010 674340000 12142 1998-04-03 1120.010010 1126.359985 1118.119995 1122.699951 653880000 12143 1998-04-06 1122.699951 1131.989990 1121.369995 1121.380005 625810000 12144 1998-04-07 1121.380005 1121.380005 1102.439941 1109.550049 670760000 12145 1998-04-08 1109.550049 1111.599976 1098.209961 1101.650024 616330000 12146 1998-04-09 1101.650024 1111.449951 1101.650024 1110.670044 548940000 12147 1998-04-13 1110.670044 1110.750000 1100.599976 1109.689941 564480000 12148 1998-04-14 1109.689941 1115.949951 1109.479980 1115.750000 613730000 12149 1998-04-15 1115.750000 1119.900024 1112.239990 1119.319946 685020000 12150 1998-04-16 1119.319946 1119.319946 1105.270020 1108.170044 699570000 12151 1998-04-17 1108.170044 1122.719971 1104.949951 1122.719971 672290000 12152 1998-04-20 1122.719971 1124.880005 1118.430054 1123.650024 595190000 12153 1998-04-21 1123.650024 1129.650024 1119.540039 1126.670044 675640000 12154 1998-04-22 1126.670044 1132.979980 1126.290039 1130.540039 696740000 12155 1998-04-23 1130.540039 1130.540039 1117.489990 1119.579956 653190000 12156 1998-04-24 1119.579956 1122.810059 1104.770020 1107.900024 633890000 12157 1998-04-27 1107.900024 1107.900024 1076.699951 1086.540039 685960000 12158 1998-04-28 1086.540039 1095.939941 1081.489990 1085.109985 678600000 12159 1998-04-29 1085.109985 1098.239990 1084.650024 1094.619995 638790000 12160 1998-04-30 1094.630005 1116.969971 1094.630005 1111.750000 695600000 12161 1998-05-01 1111.750000 1121.020020 1111.750000 1121.000000 581970000 12162 1998-05-04 1121.000000 1130.520020 1121.000000 1122.069946 551700000 12163 1998-05-05 1122.069946 1122.069946 1111.160034 1115.500000 583630000 12164 1998-05-06 1115.500000 1118.390015 1104.640015 1104.920044 606540000 12165 1998-05-07 1104.920044 1105.579956 1094.589966 1095.140015 582240000 12166 1998-05-08 1095.140015 1111.420044 1094.530029 1108.140015 567890000 12167 1998-05-11 1108.140015 1119.130005 1103.719971 1106.640015 560840000 12168 1998-05-12 1106.640015 1115.959961 1102.780029 1115.790039 604420000 12169 1998-05-13 1115.790039 1122.219971 1114.930054 1118.859985 600010000 12170 1998-05-14 1118.859985 1124.030029 1112.430054 1117.369995 578380000 12171 1998-05-15 1117.369995 1118.660034 1107.109985 1108.729980 621990000 12172 1998-05-18 1108.729980 1112.439941 1097.989990 1105.819946 519100000 12173 1998-05-19 1105.819946 1113.500000 1105.819946 1109.520020 566020000 12174 1998-05-20 1109.520020 1119.079956 1107.510010 1119.060059 587240000 12175 1998-05-21 1119.060059 1124.449951 1111.939941 1114.640015 551970000 12176 1998-05-22 1114.640015 1116.890015 1107.989990 1110.469971 444070000 12177 1998-05-26 1110.469971 1116.790039 1094.010010 1094.020020 541410000 12178 1998-05-27 1094.020020 1094.439941 1074.390015 1092.229980 682040000 12179 1998-05-28 1092.229980 1099.729980 1089.060059 1097.599976 588900000 12180 1998-05-29 1097.599976 1104.160034 1090.819946 1090.819946 556780000 12181 1998-06-01 1090.819946 1097.849976 1084.219971 1090.979980 537660000 12182 1998-06-02 1090.979980 1098.709961 1089.670044 1093.219971 590930000 12183 1998-06-03 1093.219971 1097.430054 1081.089966 1082.729980 584480000 12184 1998-06-04 1082.729980 1095.930054 1078.099976 1094.829956 577470000 12185 1998-06-05 1095.099976 1113.880005 1094.829956 1113.859985 558440000 12186 1998-06-08 1113.859985 1119.699951 1113.310059 1115.719971 543390000 12187 1998-06-09 1115.719971 1119.920044 1111.310059 1118.410034 563610000 12188 1998-06-10 1118.410034 1126.000000 1110.270020 1112.280029 609410000 12189 1998-06-11 1112.280029 1114.199951 1094.280029 1094.579956 627470000 12190 1998-06-12 1094.579956 1098.839966 1080.829956 1098.839966 633300000 12191 1998-06-15 1098.839966 1098.839966 1077.010010 1077.010010 595820000 12192 1998-06-16 1077.010010 1087.589966 1074.670044 1087.589966 664600000 12193 1998-06-17 1087.589966 1112.869995 1087.579956 1107.109985 744400000 12194 1998-06-18 1107.109985 1109.359985 1103.709961 1106.369995 590440000 12195 1998-06-19 1106.369995 1111.250000 1097.099976 1100.650024 715500000 12196 1998-06-22 1100.650024 1109.010010 1099.420044 1103.209961 531550000 12197 1998-06-23 1103.209961 1119.489990 1103.209961 1119.489990 657100000 12198 1998-06-24 1119.489990 1134.400024 1115.099976 1132.880005 714900000 12199 1998-06-25 1132.880005 1142.040039 1127.599976 1129.280029 669900000 12200 1998-06-26 1129.280029 1136.829956 1129.280029 1133.199951 520050000 12201 1998-06-29 1133.199951 1145.150024 1133.199951 1138.489990 564350000 12202 1998-06-30 1138.489990 1140.800049 1131.979980 1133.839966 757200000 12203 1998-07-01 1133.839966 1148.560059 1133.839966 1148.560059 701600000 12204 1998-07-02 1148.560059 1148.560059 1142.989990 1146.420044 510210000 12205 1998-07-06 1146.420044 1157.329956 1145.030029 1157.329956 514750000 12206 1998-07-07 1157.329956 1159.810059 1152.849976 1154.660034 624890000 12207 1998-07-08 1154.660034 1166.890015 1154.660034 1166.380005 607230000 12208 1998-07-09 1166.380005 1166.380005 1156.030029 1158.560059 663600000 12209 1998-07-10 1158.569946 1166.930054 1150.880005 1164.329956 576080000 12210 1998-07-13 1164.329956 1166.979980 1160.209961 1165.189941 574880000 12211 1998-07-14 1165.189941 1179.760010 1165.189941 1177.579956 700300000 12212 1998-07-15 1177.579956 1181.479980 1174.729980 1174.810059 723900000 12213 1998-07-16 1174.810059 1184.020020 1170.400024 1183.989990 677800000 12214 1998-07-17 1183.989990 1188.099976 1182.420044 1186.750000 618030000 12215 1998-07-20 1186.750000 1190.579956 1179.189941 1184.099976 560580000 12216 1998-07-21 1184.099976 1187.369995 1163.050049 1165.069946 659700000 12217 1998-07-22 1165.069946 1167.670044 1155.199951 1164.079956 739800000 12218 1998-07-23 1164.079956 1164.349976 1139.750000 1139.750000 741600000 12219 1998-07-24 1139.750000 1150.140015 1129.109985 1140.800049 698600000 12220 1998-07-27 1140.800049 1147.270020 1128.189941 1147.270020 619990000 12221 1998-07-28 1147.270020 1147.270020 1119.439941 1130.239990 703600000 12222 1998-07-29 1130.239990 1138.560059 1121.979980 1125.209961 644350000 12223 1998-07-30 1125.209961 1143.069946 1125.209961 1142.949951 687400000 12224 1998-07-31 1142.949951 1142.969971 1114.300049 1120.670044 645910000 12225 1998-08-03 1120.670044 1121.790039 1110.390015 1112.439941 620400000 12226 1998-08-04 1112.439941 1119.729980 1071.819946 1072.119995 852600000 12227 1998-08-05 1072.119995 1084.800049 1057.349976 1081.430054 851600000 12228 1998-08-06 1081.430054 1090.949951 1074.939941 1089.630005 768400000 12229 1998-08-07 1089.630005 1102.540039 1084.719971 1089.449951 759100000 12230 1998-08-10 1089.449951 1092.819946 1081.760010 1083.140015 579180000 12231 1998-08-11 1083.140015 1083.140015 1054.000000 1068.979980 774400000 12232 1998-08-12 1068.979980 1084.699951 1068.979980 1084.219971 711700000 12233 1998-08-13 1084.219971 1091.500000 1074.910034 1074.910034 660700000 12234 1998-08-14 1074.910034 1083.920044 1057.219971 1062.750000 644030000 12235 1998-08-17 1062.750000 1083.670044 1055.079956 1083.670044 584380000 12236 1998-08-18 1083.670044 1101.719971 1083.670044 1101.199951 690600000 12237 1998-08-19 1101.199951 1106.319946 1094.930054 1098.060059 633630000 12238 1998-08-20 1098.060059 1098.790039 1089.550049 1091.599976 621630000 12239 1998-08-21 1091.599976 1091.599976 1054.920044 1081.239990 725700000 12240 1998-08-24 1081.239990 1093.819946 1081.239990 1088.140015 558100000 12241 1998-08-25 1088.140015 1106.640015 1085.530029 1092.849976 664900000 12242 1998-08-26 1092.849976 1092.849976 1075.910034 1084.189941 674100000 12243 1998-08-27 1084.189941 1084.189941 1037.609985 1042.589966 938600000 12244 1998-08-28 1042.589966 1051.800049 1021.039978 1027.140015 840300000 12245 1998-08-31 1027.140015 1033.469971 957.280029 957.280029 917500000 12246 1998-09-01 957.280029 1000.710022 939.979980 994.260010 1216600000 12247 1998-09-02 994.260010 1013.190002 988.400024 990.479980 894600000 12248 1998-09-03 990.469971 990.469971 969.320007 982.260010 880500000 12249 1998-09-04 982.260010 991.409973 956.510010 973.890015 780300000 12250 1998-09-08 973.890015 1023.460022 973.890015 1023.460022 814800000 12251 1998-09-09 1023.460022 1027.719971 1004.559998 1006.200012 704300000 12252 1998-09-10 1006.200012 1006.200012 968.640015 980.190002 880300000 12253 1998-09-11 980.190002 1009.059998 969.710022 1009.059998 819100000 12254 1998-09-14 1009.059998 1038.380005 1009.059998 1029.719971 714400000 12255 1998-09-15 1029.719971 1037.900024 1021.419983 1037.680054 724600000 12256 1998-09-16 1037.680054 1046.069946 1029.310059 1045.479980 797500000 12257 1998-09-17 1045.479980 1045.479980 1016.049988 1018.869995 694500000 12258 1998-09-18 1018.869995 1022.010010 1011.859985 1020.090027 794700000 12259 1998-09-21 1020.090027 1026.020020 993.820007 1023.890015 609880000 12260 1998-09-22 1023.890015 1033.890015 1021.960022 1029.630005 694900000 12261 1998-09-23 1029.630005 1066.089966 1029.630005 1066.089966 899700000 12262 1998-09-24 1066.089966 1066.109985 1033.040039 1042.719971 805900000 12263 1998-09-25 1042.719971 1051.890015 1028.489990 1044.750000 736800000 12264 1998-09-28 1044.750000 1061.459961 1042.229980 1048.689941 690500000 12265 1998-09-29 1048.689941 1056.310059 1039.880005 1049.020020 760100000 12266 1998-09-30 1049.020020 1049.020020 1015.729980 1017.010010 800100000 12267 1998-10-01 1017.010010 1017.010010 981.289978 986.390015 899700000 12268 1998-10-02 986.390015 1005.450012 971.690002 1002.599976 902900000 12269 1998-10-05 1002.599976 1002.599976 964.719971 988.559998 817500000 12270 1998-10-06 988.559998 1008.770020 974.809998 984.590027 845700000 12271 1998-10-07 984.590027 995.659973 957.150024 970.679993 977000000 12272 1998-10-08 970.679993 970.679993 923.320007 959.440002 1114600000 12273 1998-10-09 959.440002 984.419983 953.039978 984.390015 878100000 12274 1998-10-12 984.390015 1010.710022 984.390015 997.710022 691100000 12275 1998-10-13 997.710022 1000.780029 987.549988 994.799988 733300000 12276 1998-10-14 994.799988 1014.419983 987.799988 1005.530029 791200000 12277 1998-10-15 1005.530029 1053.089966 1000.119995 1047.489990 937600000 12278 1998-10-16 1047.489990 1062.650024 1047.489990 1056.420044 1042200000 12279 1998-10-19 1056.420044 1065.209961 1054.229980 1062.390015 738600000 12280 1998-10-20 1062.390015 1084.060059 1060.609985 1063.930054 958200000 12281 1998-10-21 1063.930054 1073.609985 1058.079956 1069.920044 745100000 12282 1998-10-22 1069.920044 1080.430054 1061.469971 1078.479980 754900000 12283 1998-10-23 1078.479980 1078.479980 1067.430054 1070.670044 637640000 12284 1998-10-26 1070.670044 1081.229980 1068.170044 1072.319946 609910000 12285 1998-10-27 1072.319946 1087.079956 1063.060059 1065.339966 764500000 12286 1998-10-28 1065.339966 1072.790039 1059.650024 1068.089966 677500000 12287 1998-10-29 1068.089966 1086.109985 1065.949951 1085.930054 699400000 12288 1998-10-30 1085.930054 1103.780029 1085.930054 1098.670044 785000000 12289 1998-11-02 1098.670044 1114.439941 1098.670044 1111.599976 753800000 12290 1998-11-03 1111.599976 1115.020020 1106.420044 1110.839966 704300000 12291 1998-11-04 1110.839966 1127.180054 1110.589966 1118.670044 861100000 12292 1998-11-05 1118.670044 1133.880005 1109.550049 1133.849976 770200000 12293 1998-11-06 1133.849976 1141.300049 1131.180054 1141.010010 683100000 12294 1998-11-09 1141.010010 1141.010010 1123.170044 1130.199951 592990000 12295 1998-11-10 1130.199951 1135.369995 1122.800049 1128.260010 671300000 12296 1998-11-11 1128.260010 1136.250000 1117.400024 1120.969971 715700000 12297 1998-11-12 1120.969971 1126.569946 1115.550049 1117.689941 662300000 12298 1998-11-13 1117.689941 1126.339966 1116.760010 1125.719971 602270000 12299 1998-11-16 1125.719971 1138.719971 1125.719971 1135.869995 615580000 12300 1998-11-17 1135.869995 1151.709961 1129.670044 1139.319946 705200000 12301 1998-11-18 1139.319946 1144.520020 1133.069946 1144.479980 652510000 12302 1998-11-19 1144.479980 1155.099976 1144.420044 1152.609985 671000000 12303 1998-11-20 1152.609985 1163.550049 1152.609985 1163.550049 721200000 12304 1998-11-23 1163.550049 1188.209961 1163.550049 1188.209961 774100000 12305 1998-11-24 1188.209961 1191.300049 1181.810059 1182.989990 766200000 12306 1998-11-25 1182.989990 1187.160034 1179.369995 1186.869995 583580000 12307 1998-11-27 1186.869995 1192.969971 1186.829956 1192.329956 256950000 12308 1998-11-30 1192.329956 1192.719971 1163.630005 1163.630005 687900000 12309 1998-12-01 1163.630005 1175.890015 1150.310059 1175.280029 789200000 12310 1998-12-02 1175.280029 1175.280029 1157.760010 1171.250000 727400000 12311 1998-12-03 1171.250000 1176.989990 1149.609985 1150.140015 799100000 12312 1998-12-04 1150.140015 1176.739990 1150.140015 1176.739990 709700000 12313 1998-12-07 1176.739990 1188.959961 1176.709961 1187.699951 671200000 12314 1998-12-08 1187.699951 1193.530029 1172.780029 1181.380005 727700000 12315 1998-12-09 1181.380005 1185.219971 1175.890015 1183.489990 694200000 12316 1998-12-10 1183.489990 1183.770020 1163.750000 1165.020020 748600000 12317 1998-12-11 1165.020020 1167.890015 1153.189941 1166.459961 688900000 12318 1998-12-14 1166.459961 1166.459961 1136.890015 1141.199951 741800000 12319 1998-12-15 1141.199951 1162.829956 1141.199951 1162.829956 777900000 12320 1998-12-16 1162.829956 1166.290039 1154.689941 1161.939941 725500000 12321 1998-12-17 1161.939941 1180.030029 1161.939941 1179.979980 739400000 12322 1998-12-18 1179.979980 1188.890015 1178.270020 1188.030029 839600000 12323 1998-12-21 1188.030029 1210.880005 1188.030029 1202.839966 744800000 12324 1998-12-22 1202.839966 1209.219971 1192.719971 1203.569946 680500000 12325 1998-12-23 1203.569946 1229.890015 1203.569946 1228.540039 697500000 12326 1998-12-24 1228.540039 1229.719971 1224.849976 1226.270020 246980000 12327 1998-12-28 1226.270020 1231.520020 1221.170044 1225.489990 531560000 12328 1998-12-29 1225.489990 1241.859985 1220.780029 1241.810059 586490000 12329 1998-12-30 1241.810059 1244.930054 1231.199951 1231.930054 594220000 12330 1998-12-31 1231.930054 1237.180054 1224.959961 1229.229980 719200000 12331 1999-01-04 1229.229980 1248.810059 1219.099976 1228.099976 877000000 12332 1999-01-05 1228.099976 1246.109985 1228.099976 1244.780029 775000000 12333 1999-01-06 1244.780029 1272.500000 1244.780029 1272.339966 986900000 12334 1999-01-07 1272.339966 1272.339966 1257.680054 1269.729980 863000000 12335 1999-01-08 1269.729980 1278.239990 1261.819946 1275.089966 937800000 12336 1999-01-11 1275.089966 1276.219971 1253.339966 1263.880005 818000000 12337 1999-01-12 1263.880005 1264.449951 1238.290039 1239.510010 800200000 12338 1999-01-13 1239.510010 1247.750000 1205.459961 1234.400024 931500000 12339 1999-01-14 1234.400024 1236.810059 1209.540039 1212.189941 797200000 12340 1999-01-15 1212.189941 1243.260010 1212.189941 1243.260010 798100000 12341 1999-01-19 1243.260010 1253.270020 1234.910034 1252.000000 785500000 12342 1999-01-20 1252.000000 1274.069946 1251.540039 1256.619995 905700000 12343 1999-01-21 1256.619995 1256.939941 1232.189941 1235.160034 871800000 12344 1999-01-22 1235.160034 1236.410034 1217.969971 1225.189941 785900000 12345 1999-01-25 1225.189941 1233.979980 1219.459961 1233.979980 723900000 12346 1999-01-26 1233.979980 1253.250000 1233.979980 1252.310059 896400000 12347 1999-01-27 1252.310059 1262.609985 1242.819946 1243.170044 893800000 12348 1999-01-28 1243.170044 1266.400024 1243.170044 1265.369995 848800000 12349 1999-01-29 1265.369995 1280.369995 1255.180054 1279.640015 917000000 12350 1999-02-01 1279.640015 1283.750000 1271.310059 1273.000000 799400000 12351 1999-02-02 1273.000000 1273.489990 1247.560059 1261.989990 845500000 12352 1999-02-03 1261.989990 1276.040039 1255.270020 1272.069946 876500000 12353 1999-02-04 1272.069946 1272.229980 1248.359985 1248.489990 854400000 12354 1999-02-05 1248.489990 1251.859985 1232.280029 1239.400024 872000000 12355 1999-02-08 1239.400024 1246.930054 1231.979980 1243.770020 705400000 12356 1999-02-09 1243.770020 1243.969971 1215.630005 1216.140015 736000000 12357 1999-02-10 1216.140015 1226.780029 1211.890015 1223.550049 721400000 12358 1999-02-11 1223.550049 1254.050049 1223.189941 1254.040039 815800000 12359 1999-02-12 1254.040039 1254.040039 1225.530029 1230.130005 691500000 12360 1999-02-16 1230.130005 1252.170044 1230.130005 1241.869995 653760000 12361 1999-02-17 1241.869995 1249.310059 1220.920044 1224.030029 735100000 12362 1999-02-18 1224.030029 1239.130005 1220.699951 1237.280029 742400000 12363 1999-02-19 1237.280029 1247.910034 1232.030029 1239.219971 700000000 12364 1999-02-22 1239.219971 1272.219971 1239.219971 1272.140015 718500000 12365 1999-02-23 1272.140015 1280.380005 1263.359985 1271.180054 781100000 12366 1999-02-24 1271.180054 1283.839966 1251.939941 1253.410034 782000000 12367 1999-02-25 1253.410034 1253.410034 1225.010010 1245.020020 740500000 12368 1999-02-26 1245.020020 1246.729980 1226.239990 1238.329956 784600000 12369 1999-03-01 1238.329956 1238.699951 1221.880005 1236.160034 699500000 12370 1999-03-02 1236.160034 1248.310059 1221.869995 1225.500000 753600000 12371 1999-03-03 1225.500000 1231.630005 1216.030029 1227.699951 751700000 12372 1999-03-04 1227.699951 1247.739990 1227.699951 1246.640015 770900000 12373 1999-03-05 1246.640015 1275.729980 1246.640015 1275.469971 834900000 12374 1999-03-08 1275.469971 1282.739990 1271.579956 1282.729980 714600000 12375 1999-03-09 1282.729980 1293.739990 1275.109985 1279.839966 803700000 12376 1999-03-10 1279.839966 1287.020020 1275.160034 1286.839966 841900000 12377 1999-03-11 1286.839966 1306.430054 1286.839966 1297.680054 904800000 12378 1999-03-12 1297.680054 1304.420044 1289.170044 1294.589966 825800000 12379 1999-03-15 1294.589966 1307.469971 1291.030029 1307.260010 727200000 12380 1999-03-16 1307.260010 1311.109985 1302.290039 1306.380005 751900000 12381 1999-03-17 1306.380005 1306.550049 1292.630005 1297.819946 752300000 12382 1999-03-18 1297.819946 1317.619995 1294.750000 1316.550049 831000000 12383 1999-03-19 1316.550049 1323.819946 1298.920044 1299.290039 914700000 12384 1999-03-22 1299.290039 1303.839966 1294.260010 1297.010010 658200000 12385 1999-03-23 1297.010010 1297.010010 1257.459961 1262.140015 811300000 12386 1999-03-24 1262.140015 1269.020020 1256.430054 1268.589966 761900000 12387 1999-03-25 1268.589966 1289.989990 1268.589966 1289.989990 784200000 12388 1999-03-26 1289.989990 1289.989990 1277.250000 1282.800049 707200000 12389 1999-03-29 1282.800049 1311.760010 1282.800049 1310.170044 747900000 12390 1999-03-30 1310.170044 1310.170044 1295.469971 1300.750000 729000000 12391 1999-03-31 1300.750000 1313.599976 1285.869995 1286.369995 924300000 12392 1999-04-01 1286.369995 1294.540039 1282.560059 1293.719971 703000000 12393 1999-04-05 1293.719971 1321.119995 1293.719971 1321.119995 695800000 12394 1999-04-06 1321.119995 1326.760010 1311.069946 1317.890015 787500000 12395 1999-04-07 1317.890015 1329.579956 1312.589966 1326.890015 816400000 12396 1999-04-08 1326.890015 1344.079956 1321.599976 1343.979980 850500000 12397 1999-04-09 1343.979980 1351.219971 1335.239990 1348.349976 716100000 12398 1999-04-12 1348.349976 1358.689941 1333.479980 1358.630005 810800000 12399 1999-04-13 1358.640015 1362.380005 1344.030029 1349.819946 810900000 12400 1999-04-14 1349.819946 1357.239990 1326.410034 1328.439941 952000000 12401 1999-04-15 1328.439941 1332.410034 1308.380005 1322.849976 1089800000 12402 1999-04-16 1322.859985 1325.030029 1311.400024 1319.000000 1002300000 12403 1999-04-19 1319.000000 1340.099976 1284.479980 1289.479980 1214400000 12404 1999-04-20 1289.479980 1306.300049 1284.209961 1306.170044 985400000 12405 1999-04-21 1306.170044 1336.119995 1301.839966 1336.119995 920000000 12406 1999-04-22 1336.119995 1358.839966 1336.119995 1358.819946 927900000 12407 1999-04-23 1358.829956 1363.650024 1348.449951 1356.849976 744900000 12408 1999-04-26 1356.849976 1363.560059 1353.719971 1360.040039 712000000 12409 1999-04-27 1360.040039 1371.560059 1356.550049 1362.800049 891700000 12410 1999-04-28 1362.800049 1368.619995 1348.290039 1350.910034 951700000 12411 1999-04-29 1350.910034 1356.750000 1336.810059 1342.829956 1003600000 12412 1999-04-30 1342.829956 1351.829956 1314.579956 1335.180054 936500000 12413 1999-05-03 1335.180054 1354.630005 1329.010010 1354.630005 811400000 12414 1999-05-04 1354.630005 1354.640015 1330.640015 1332.000000 933100000 12415 1999-05-05 1332.000000 1347.319946 1317.439941 1347.310059 913500000 12416 1999-05-06 1347.310059 1348.359985 1322.560059 1332.050049 875400000 12417 1999-05-07 1332.050049 1345.989990 1332.050049 1345.000000 814900000 12418 1999-05-10 1345.000000 1352.010010 1334.000000 1340.300049 773300000 12419 1999-05-11 1340.300049 1360.000000 1340.300049 1355.609985 836100000 12420 1999-05-12 1355.609985 1367.359985 1333.099976 1364.000000 825500000 12421 1999-05-13 1364.000000 1375.979980 1364.000000 1367.560059 796900000 12422 1999-05-14 1367.560059 1367.560059 1332.630005 1337.800049 727800000 12423 1999-05-17 1337.800049 1339.949951 1321.189941 1339.489990 665500000 12424 1999-05-18 1339.489990 1345.439941 1323.459961 1333.319946 753400000 12425 1999-05-19 1333.319946 1344.229980 1327.050049 1344.229980 801100000 12426 1999-05-20 1344.229980 1350.489990 1338.829956 1338.829956 752200000 12427 1999-05-21 1338.829956 1340.880005 1326.189941 1330.290039 686600000 12428 1999-05-24 1330.290039 1333.020020 1303.530029 1306.650024 754700000 12429 1999-05-25 1306.650024 1317.520020 1284.380005 1284.400024 826700000 12430 1999-05-26 1284.400024 1304.849976 1278.430054 1304.760010 870800000 12431 1999-05-27 1304.760010 1304.760010 1277.310059 1281.410034 811400000 12432 1999-05-28 1281.410034 1304.000000 1281.410034 1301.839966 649960000 12433 1999-06-01 1301.839966 1301.839966 1281.439941 1294.260010 683800000 12434 1999-06-02 1294.260010 1297.099976 1277.469971 1294.810059 728000000 12435 1999-06-03 1294.810059 1304.150024 1294.199951 1299.540039 719600000 12436 1999-06-04 1299.540039 1327.750000 1299.540039 1327.750000 694500000 12437 1999-06-07 1327.750000 1336.420044 1325.890015 1334.520020 664300000 12438 1999-06-08 1334.520020 1334.520020 1312.829956 1317.329956 685900000 12439 1999-06-09 1317.329956 1326.010010 1314.729980 1318.640015 662000000 12440 1999-06-10 1318.640015 1318.640015 1293.280029 1302.819946 716500000 12441 1999-06-11 1302.819946 1311.969971 1287.880005 1293.640015 698200000 12442 1999-06-14 1293.640015 1301.989990 1292.199951 1294.000000 669400000 12443 1999-06-15 1294.000000 1310.760010 1294.000000 1301.160034 696600000 12444 1999-06-16 1301.160034 1332.829956 1301.160034 1330.410034 806800000 12445 1999-06-17 1330.410034 1343.540039 1322.750000 1339.900024 700300000 12446 1999-06-18 1339.900024 1344.479980 1333.520020 1342.839966 914500000 12447 1999-06-21 1342.839966 1349.060059 1337.630005 1349.000000 686600000 12448 1999-06-22 1349.000000 1351.119995 1335.520020 1335.880005 716500000 12449 1999-06-23 1335.869995 1335.880005 1322.550049 1333.060059 731800000 12450 1999-06-24 1333.060059 1333.060059 1308.469971 1315.780029 690400000 12451 1999-06-25 1315.780029 1329.130005 1312.640015 1315.310059 623460000 12452 1999-06-28 1315.310059 1333.680054 1315.310059 1331.349976 652910000 12453 1999-06-29 1331.349976 1351.510010 1328.400024 1351.449951 820100000 12454 1999-06-30 1351.449951 1372.930054 1338.780029 1372.709961 1117000000 12455 1999-07-01 1372.709961 1382.800049 1360.800049 1380.959961 843400000 12456 1999-07-02 1380.959961 1391.219971 1379.569946 1391.219971 613570000 12457 1999-07-06 1391.219971 1405.290039 1387.079956 1388.119995 722900000 12458 1999-07-07 1388.119995 1395.880005 1384.949951 1395.859985 791200000 12459 1999-07-08 1395.859985 1403.250000 1386.689941 1394.420044 830600000 12460 1999-07-09 1394.420044 1403.280029 1394.420044 1403.280029 701000000 12461 1999-07-12 1403.280029 1406.819946 1394.699951 1399.099976 685300000 12462 1999-07-13 1399.099976 1399.099976 1386.839966 1393.560059 736000000 12463 1999-07-14 1393.560059 1400.050049 1386.510010 1398.170044 756100000 12464 1999-07-15 1398.170044 1409.839966 1398.170044 1409.619995 818800000 12465 1999-07-16 1409.619995 1418.780029 1407.069946 1418.780029 714100000 12466 1999-07-19 1418.780029 1420.329956 1404.560059 1407.650024 642330000 12467 1999-07-20 1407.650024 1407.650024 1375.150024 1377.099976 754800000 12468 1999-07-21 1377.099976 1386.660034 1372.630005 1379.290039 785500000 12469 1999-07-22 1379.290039 1379.290039 1353.979980 1360.969971 771700000 12470 1999-07-23 1360.969971 1367.410034 1349.910034 1356.939941 630580000 12471 1999-07-26 1356.939941 1358.609985 1346.199951 1347.760010 613450000 12472 1999-07-27 1347.750000 1368.699951 1347.750000 1362.839966 723800000 12473 1999-07-28 1362.839966 1370.530029 1355.540039 1365.400024 690900000 12474 1999-07-29 1365.400024 1365.400024 1332.819946 1341.030029 770100000 12475 1999-07-30 1341.030029 1350.920044 1328.489990 1328.719971 736800000 12476 1999-08-02 1328.719971 1344.689941 1325.209961 1328.050049 649550000 12477 1999-08-03 1328.050049 1336.130005 1314.910034 1322.180054 739600000 12478 1999-08-04 1322.180054 1330.160034 1304.500000 1305.329956 789300000 12479 1999-08-05 1305.329956 1313.709961 1287.229980 1313.709961 859300000 12480 1999-08-06 1313.709961 1316.739990 1293.189941 1300.290039 698900000 12481 1999-08-09 1300.290039 1306.680054 1295.989990 1297.800049 684300000 12482 1999-08-10 1297.800049 1298.619995 1267.729980 1281.430054 836200000 12483 1999-08-11 1281.430054 1301.930054 1281.430054 1301.930054 792300000 12484 1999-08-12 1301.930054 1313.609985 1298.060059 1298.160034 745600000 12485 1999-08-13 1298.160034 1327.719971 1298.160034 1327.680054 691700000 12486 1999-08-16 1327.680054 1331.050049 1320.510010 1330.770020 583550000 12487 1999-08-17 1330.770020 1344.160034 1328.760010 1344.160034 691500000 12488 1999-08-18 1344.160034 1344.160034 1332.130005 1332.839966 682800000 12489 1999-08-19 1332.839966 1332.839966 1315.349976 1323.589966 684200000 12490 1999-08-20 1323.589966 1336.609985 1323.589966 1336.609985 661200000 12491 1999-08-23 1336.609985 1360.239990 1336.609985 1360.219971 682600000 12492 1999-08-24 1360.219971 1373.319946 1353.630005 1363.500000 732700000 12493 1999-08-25 1363.500000 1382.839966 1359.199951 1381.790039 864600000 12494 1999-08-26 1381.790039 1381.790039 1361.530029 1362.010010 719000000 12495 1999-08-27 1362.010010 1365.630005 1347.349976 1348.270020 570050000 12496 1999-08-30 1348.270020 1350.699951 1322.800049 1324.020020 597900000 12497 1999-08-31 1324.020020 1333.270020 1306.959961 1320.410034 861700000 12498 1999-09-01 1320.410034 1331.180054 1320.390015 1331.069946 708200000 12499 1999-09-02 1331.069946 1331.069946 1304.880005 1319.109985 687100000 12500 1999-09-03 1319.109985 1357.739990 1319.109985 1357.239990 663200000 12501 1999-09-07 1357.239990 1361.390015 1349.589966 1350.449951 715300000 12502 1999-09-08 1350.449951 1355.180054 1337.359985 1344.150024 791200000 12503 1999-09-09 1344.150024 1347.660034 1333.910034 1347.660034 773900000 12504 1999-09-10 1347.660034 1357.619995 1346.199951 1351.660034 808500000 12505 1999-09-13 1351.660034 1351.660034 1341.699951 1344.130005 657900000 12506 1999-09-14 1344.130005 1344.180054 1330.609985 1336.290039 734500000 12507 1999-09-15 1336.290039 1347.209961 1317.969971 1317.969971 787300000 12508 1999-09-16 1317.969971 1322.510010 1299.969971 1318.479980 739000000 12509 1999-09-17 1318.479980 1337.589966 1318.479980 1335.420044 861900000 12510 1999-09-20 1335.420044 1338.380005 1330.609985 1335.530029 568000000 12511 1999-09-21 1335.520020 1335.530029 1301.969971 1307.579956 817300000 12512 1999-09-22 1307.579956 1316.180054 1297.810059 1310.510010 822200000 12513 1999-09-23 1310.510010 1315.250000 1277.300049 1280.410034 890800000 12514 1999-09-24 1280.410034 1281.170044 1263.839966 1277.359985 872800000 12515 1999-09-27 1277.359985 1295.030029 1277.359985 1283.310059 780600000 12516 1999-09-28 1283.310059 1285.550049 1256.260010 1282.199951 885400000 12517 1999-09-29 1282.199951 1288.829956 1268.160034 1268.369995 856000000 12518 1999-09-30 1268.369995 1291.310059 1268.369995 1282.709961 1017600000 12519 1999-10-01 1282.709961 1283.170044 1265.780029 1282.810059 896200000 12520 1999-10-04 1282.810059 1304.599976 1282.810059 1304.599976 803300000 12521 1999-10-05 1304.599976 1316.410034 1286.439941 1301.349976 965700000 12522 1999-10-06 1301.349976 1325.459961 1301.349976 1325.400024 895200000 12523 1999-10-07 1325.400024 1328.050049 1314.130005 1317.640015 827800000 12524 1999-10-08 1317.640015 1336.609985 1311.880005 1336.020020 897300000 12525 1999-10-11 1336.020020 1339.229980 1332.959961 1335.209961 655900000 12526 1999-10-12 1335.209961 1335.209961 1311.800049 1313.040039 778300000 12527 1999-10-13 1313.040039 1313.040039 1282.800049 1285.550049 821500000 12528 1999-10-14 1285.550049 1289.630005 1267.619995 1283.420044 892300000 12529 1999-10-15 1283.420044 1283.420044 1245.390015 1247.410034 912600000 12530 1999-10-18 1247.410034 1254.130005 1233.699951 1254.130005 818700000 12531 1999-10-19 1254.130005 1279.319946 1254.130005 1261.319946 905700000 12532 1999-10-20 1261.319946 1289.439941 1261.319946 1289.430054 928800000 12533 1999-10-21 1289.430054 1289.430054 1265.609985 1283.609985 1012500000 12534 1999-10-22 1283.609985 1308.810059 1283.609985 1301.650024 959200000 12535 1999-10-25 1301.650024 1301.680054 1286.069946 1293.630005 777000000 12536 1999-10-26 1293.630005 1303.459961 1281.859985 1281.910034 878300000 12537 1999-10-27 1281.910034 1299.390015 1280.479980 1296.709961 950100000 12538 1999-10-28 1296.709961 1342.469971 1296.709961 1342.439941 1135100000 12539 1999-10-29 1342.439941 1373.170044 1342.439941 1362.930054 1120500000 12540 1999-11-01 1362.930054 1367.300049 1354.050049 1354.119995 861000000 12541 1999-11-02 1354.119995 1369.319946 1346.410034 1347.739990 904500000 12542 1999-11-03 1347.739990 1360.329956 1347.739990 1354.930054 914400000 12543 1999-11-04 1354.930054 1369.410034 1354.930054 1362.640015 981700000 12544 1999-11-05 1362.640015 1387.479980 1362.640015 1370.229980 1007300000 12545 1999-11-08 1370.229980 1380.780029 1365.869995 1377.010010 806800000 12546 1999-11-09 1377.010010 1383.810059 1361.449951 1365.280029 854300000 12547 1999-11-10 1365.280029 1379.180054 1359.979980 1373.459961 984700000 12548 1999-11-11 1373.459961 1382.119995 1372.189941 1381.459961 891300000 12549 1999-11-12 1381.459961 1396.119995 1368.540039 1396.060059 900200000 12550 1999-11-15 1396.060059 1398.579956 1392.280029 1394.390015 795700000 12551 1999-11-16 1394.390015 1420.359985 1394.390015 1420.069946 942200000 12552 1999-11-17 1420.069946 1423.439941 1410.689941 1410.709961 960000000 12553 1999-11-18 1410.709961 1425.310059 1410.709961 1424.939941 1022800000 12554 1999-11-19 1424.939941 1424.939941 1417.540039 1422.000000 893800000 12555 1999-11-22 1422.000000 1425.000000 1412.400024 1420.939941 873500000 12556 1999-11-23 1420.939941 1423.910034 1402.199951 1404.640015 926100000 12557 1999-11-24 1404.640015 1419.709961 1399.170044 1417.079956 734800000 12558 1999-11-26 1417.079956 1425.239990 1416.140015 1416.619995 312120000 12559 1999-11-29 1416.619995 1416.619995 1404.150024 1407.829956 866100000 12560 1999-11-30 1407.829956 1410.589966 1386.949951 1388.910034 951500000 12561 1999-12-01 1388.910034 1400.119995 1387.380005 1397.719971 884000000 12562 1999-12-02 1397.719971 1409.040039 1397.719971 1409.040039 900700000 12563 1999-12-03 1409.040039 1447.420044 1409.040039 1433.300049 1006400000 12564 1999-12-06 1433.300049 1434.150024 1418.250000 1423.329956 916800000 12565 1999-12-07 1423.329956 1426.810059 1409.170044 1409.170044 1085800000 12566 1999-12-08 1409.170044 1415.660034 1403.880005 1403.880005 957000000 12567 1999-12-09 1403.880005 1418.430054 1391.469971 1408.109985 1122100000 12568 1999-12-10 1408.109985 1421.579956 1405.650024 1417.040039 987200000 12569 1999-12-13 1417.040039 1421.579956 1410.099976 1415.219971 977600000 12570 1999-12-14 1415.219971 1418.300049 1401.589966 1403.170044 1027800000 12571 1999-12-15 1403.170044 1417.400024 1396.199951 1413.329956 1033900000 12572 1999-12-16 1413.319946 1423.109985 1408.349976 1418.780029 1070300000 12573 1999-12-17 1418.780029 1431.770020 1418.780029 1421.030029 1349800000 12574 1999-12-20 1421.030029 1429.160034 1411.099976 1418.089966 904600000 12575 1999-12-21 1418.089966 1436.469971 1414.800049 1433.430054 963500000 12576 1999-12-22 1433.430054 1440.020020 1429.130005 1436.130005 850000000 12577 1999-12-23 1436.130005 1461.439941 1436.130005 1458.339966 728600000 12578 1999-12-27 1458.339966 1463.189941 1450.829956 1457.099976 722600000 12579 1999-12-28 1457.089966 1462.680054 1452.780029 1457.660034 655400000 12580 1999-12-29 1457.660034 1467.469971 1457.660034 1463.459961 567860000 12581 1999-12-30 1463.459961 1473.099976 1462.599976 1464.469971 554680000 12582 1999-12-31 1464.469971 1472.420044 1458.189941 1469.250000 374050000 12583 2000-01-03 1469.250000 1478.000000 1438.359985 1455.219971 931800000 12584 2000-01-04 1455.219971 1455.219971 1397.430054 1399.420044 1009000000 12585 2000-01-05 1399.420044 1413.270020 1377.680054 1402.109985 1085500000 12586 2000-01-06 1402.109985 1411.900024 1392.099976 1403.449951 1092300000 12587 2000-01-07 1403.449951 1441.469971 1400.729980 1441.469971 1225200000 12588 2000-01-10 1441.469971 1464.359985 1441.469971 1457.599976 1064800000 12589 2000-01-11 1457.599976 1458.660034 1434.420044 1438.560059 1014000000 12590 2000-01-12 1438.560059 1442.599976 1427.079956 1432.250000 974600000 12591 2000-01-13 1432.250000 1454.199951 1432.250000 1449.680054 1030400000 12592 2000-01-14 1449.680054 1473.000000 1449.680054 1465.150024 1085900000 12593 2000-01-18 1465.150024 1465.150024 1451.300049 1455.140015 1056700000 12594 2000-01-19 1455.140015 1461.390015 1448.680054 1455.900024 1087800000 12595 2000-01-20 1455.900024 1465.709961 1438.540039 1445.569946 1100700000 12596 2000-01-21 1445.569946 1453.180054 1439.599976 1441.359985 1209800000 12597 2000-01-24 1441.359985 1454.089966 1395.420044 1401.530029 1115800000 12598 2000-01-25 1401.530029 1414.260010 1388.489990 1410.030029 1073700000 12599 2000-01-26 1410.030029 1412.729980 1400.160034 1404.089966 1117300000 12600 2000-01-27 1404.089966 1418.859985 1370.989990 1398.560059 1129500000 12601 2000-01-28 1398.560059 1398.560059 1356.199951 1360.160034 1095800000 12602 2000-01-31 1360.160034 1394.479980 1350.140015 1394.459961 993800000 12603 2000-02-01 1394.459961 1412.489990 1384.790039 1409.280029 981000000 12604 2000-02-02 1409.280029 1420.609985 1403.489990 1409.119995 1038600000 12605 2000-02-03 1409.119995 1425.780029 1398.520020 1424.969971 1146500000 12606 2000-02-04 1424.969971 1435.910034 1420.630005 1424.369995 1045100000 12607 2000-02-07 1424.369995 1427.150024 1413.329956 1424.239990 918100000 12608 2000-02-08 1424.239990 1441.829956 1424.239990 1441.719971 1047700000 12609 2000-02-09 1441.719971 1444.550049 1411.650024 1411.709961 1050500000 12610 2000-02-10 1411.699951 1422.099976 1406.430054 1416.829956 1058800000 12611 2000-02-11 1416.829956 1416.829956 1378.890015 1387.119995 1025700000 12612 2000-02-14 1387.119995 1394.930054 1380.530029 1389.939941 927300000 12613 2000-02-15 1389.939941 1407.719971 1376.250000 1402.050049 1092100000 12614 2000-02-16 1402.050049 1404.550049 1385.579956 1387.670044 1018800000 12615 2000-02-17 1387.670044 1399.880005 1380.069946 1388.260010 1034800000 12616 2000-02-18 1388.260010 1388.589966 1345.319946 1346.089966 1042300000 12617 2000-02-22 1346.089966 1358.109985 1331.880005 1352.170044 980000000 12618 2000-02-23 1352.170044 1370.109985 1342.439941 1360.689941 993700000 12619 2000-02-24 1360.689941 1364.800049 1329.880005 1353.430054 1215000000 12620 2000-02-25 1353.430054 1362.140015 1329.150024 1333.359985 1065200000 12621 2000-02-28 1333.359985 1360.819946 1325.069946 1348.050049 1026500000 12622 2000-02-29 1348.050049 1369.630005 1348.050049 1366.420044 1204300000 12623 2000-03-01 1366.420044 1383.459961 1366.420044 1379.189941 1274100000 12624 2000-03-02 1379.189941 1386.560059 1370.349976 1381.760010 1198600000 12625 2000-03-03 1381.760010 1410.880005 1381.760010 1409.170044 1150300000 12626 2000-03-06 1409.170044 1409.739990 1384.750000 1391.280029 1029000000 12627 2000-03-07 1391.280029 1399.209961 1349.989990 1355.619995 1314100000 12628 2000-03-08 1355.619995 1373.790039 1346.619995 1366.699951 1203000000 12629 2000-03-09 1366.699951 1401.819946 1357.880005 1401.689941 1123000000 12630 2000-03-10 1401.689941 1413.459961 1392.069946 1395.069946 1138800000 12631 2000-03-13 1395.069946 1398.390015 1364.839966 1383.619995 1016100000 12632 2000-03-14 1383.619995 1395.150024 1359.150024 1359.150024 1094000000 12633 2000-03-15 1359.150024 1397.989990 1356.989990 1392.140015 1302800000 12634 2000-03-16 1392.150024 1458.469971 1392.150024 1458.469971 1482300000 12635 2000-03-17 1458.469971 1477.329956 1453.319946 1464.469971 1295100000 12636 2000-03-20 1464.469971 1470.300049 1448.489990 1456.630005 920800000 12637 2000-03-21 1456.630005 1493.920044 1446.060059 1493.869995 1065900000 12638 2000-03-22 1493.869995 1505.079956 1487.329956 1500.640015 1075000000 12639 2000-03-23 1500.640015 1532.500000 1492.390015 1527.349976 1078300000 12640 2000-03-24 1527.349976 1552.869995 1516.829956 1527.459961 1052200000 12641 2000-03-27 1527.459961 1534.630005 1518.459961 1523.859985 901000000 12642 2000-03-28 1523.859985 1527.359985 1507.089966 1507.729980 959100000 12643 2000-03-29 1507.729980 1521.449951 1497.449951 1508.520020 1061900000 12644 2000-03-30 1508.520020 1517.380005 1474.630005 1487.920044 1193400000 12645 2000-03-31 1487.920044 1519.810059 1484.380005 1498.579956 1227400000 12646 2000-04-03 1498.579956 1507.189941 1486.959961 1505.969971 1021700000 12647 2000-04-04 1505.979980 1526.449951 1416.410034 1494.729980 1515460000 12648 2000-04-05 1494.729980 1506.550049 1478.050049 1487.369995 1110300000 12649 2000-04-06 1487.369995 1511.760010 1487.369995 1501.339966 1008000000 12650 2000-04-07 1501.339966 1518.680054 1501.339966 1516.349976 891600000 12651 2000-04-10 1516.349976 1527.189941 1503.349976 1504.459961 853700000 12652 2000-04-11 1504.459961 1512.800049 1486.780029 1500.589966 971400000 12653 2000-04-12 1500.589966 1509.079956 1466.150024 1467.170044 1175900000 12654 2000-04-13 1467.170044 1477.520020 1439.339966 1440.510010 1032000000 12655 2000-04-14 1440.510010 1440.510010 1339.400024 1356.560059 1279700000 12656 2000-04-17 1356.560059 1401.530029 1346.500000 1401.439941 1204700000 12657 2000-04-18 1401.439941 1441.609985 1397.810059 1441.609985 1109400000 12658 2000-04-19 1441.609985 1447.689941 1424.260010 1427.469971 1001400000 12659 2000-04-20 1427.469971 1435.489990 1422.079956 1434.540039 896200000 12660 2000-04-24 1434.540039 1434.540039 1407.130005 1429.859985 868700000 12661 2000-04-25 1429.859985 1477.670044 1429.859985 1477.439941 1071100000 12662 2000-04-26 1477.439941 1482.939941 1456.979980 1460.989990 999600000 12663 2000-04-27 1460.989990 1469.209961 1434.810059 1464.920044 1111000000 12664 2000-04-28 1464.920044 1473.619995 1448.150024 1452.430054 984600000 12665 2000-05-01 1452.430054 1481.510010 1452.430054 1468.250000 966300000 12666 2000-05-02 1468.250000 1468.250000 1445.219971 1446.290039 1011500000 12667 2000-05-03 1446.290039 1446.290039 1398.359985 1415.099976 991600000 12668 2000-05-04 1415.099976 1420.989990 1404.939941 1409.569946 925800000 12669 2000-05-05 1409.569946 1436.030029 1405.079956 1432.630005 805500000 12670 2000-05-08 1432.630005 1432.630005 1417.050049 1424.170044 787600000 12671 2000-05-09 1424.170044 1430.280029 1401.849976 1412.140015 896600000 12672 2000-05-10 1412.140015 1412.140015 1375.140015 1383.050049 1006400000 12673 2000-05-11 1383.050049 1410.260010 1383.050049 1407.810059 953600000 12674 2000-05-12 1407.810059 1430.130005 1407.810059 1420.959961 858200000 12675 2000-05-15 1420.959961 1452.390015 1416.540039 1452.359985 854600000 12676 2000-05-16 1452.359985 1470.400024 1450.760010 1466.040039 955500000 12677 2000-05-17 1466.040039 1466.040039 1441.670044 1447.800049 820500000 12678 2000-05-18 1447.800049 1458.040039 1436.589966 1437.209961 807900000 12679 2000-05-19 1437.209961 1437.209961 1401.739990 1406.949951 853700000 12680 2000-05-22 1406.949951 1410.550049 1368.729980 1400.719971 869000000 12681 2000-05-23 1400.719971 1403.770020 1373.430054 1373.859985 869900000 12682 2000-05-24 1373.859985 1401.750000 1361.089966 1399.050049 1152300000 12683 2000-05-25 1399.050049 1411.650024 1373.930054 1381.520020 984500000 12684 2000-05-26 1381.520020 1391.420044 1369.750000 1378.020020 722600000 12685 2000-05-30 1378.020020 1422.449951 1378.020020 1422.449951 844200000 12686 2000-05-31 1422.439941 1434.489990 1415.500000 1420.599976 960500000 12687 2000-06-01 1420.599976 1448.810059 1420.599976 1448.810059 960100000 12688 2000-06-02 1448.810059 1483.229980 1448.810059 1477.260010 1162400000 12689 2000-06-05 1477.260010 1477.280029 1464.680054 1467.630005 838600000 12690 2000-06-06 1467.630005 1471.359985 1454.739990 1457.839966 950100000 12691 2000-06-07 1457.839966 1474.640015 1455.060059 1471.359985 854600000 12692 2000-06-08 1471.359985 1475.650024 1456.489990 1461.670044 854300000 12693 2000-06-09 1461.670044 1472.670044 1454.959961 1456.949951 786000000 12694 2000-06-12 1456.949951 1462.930054 1445.989990 1446.000000 774100000 12695 2000-06-13 1446.000000 1470.420044 1442.380005 1469.439941 935900000 12696 2000-06-14 1469.439941 1483.619995 1467.709961 1470.540039 929700000 12697 2000-06-15 1470.540039 1482.040039 1464.619995 1478.729980 1011400000 12698 2000-06-16 1478.729980 1480.770020 1460.420044 1464.459961 1250800000 12699 2000-06-19 1464.459961 1488.930054 1459.050049 1486.000000 921700000 12700 2000-06-20 1486.000000 1487.319946 1470.180054 1475.949951 1031500000 12701 2000-06-21 1475.949951 1482.189941 1468.000000 1479.130005 1009600000 12702 2000-06-22 1479.130005 1479.130005 1448.030029 1452.180054 1022700000 12703 2000-06-23 1452.180054 1459.939941 1438.310059 1441.479980 847600000 12704 2000-06-26 1441.479980 1459.660034 1441.479980 1455.310059 889000000 12705 2000-06-27 1455.310059 1463.349976 1450.550049 1450.550049 1042500000 12706 2000-06-28 1450.550049 1467.630005 1450.550049 1454.819946 1095100000 12707 2000-06-29 1454.819946 1455.140015 1434.630005 1442.390015 1110900000 12708 2000-06-30 1442.390015 1454.680054 1438.709961 1454.599976 1459700000 12709 2000-07-03 1454.599976 1469.579956 1450.849976 1469.540039 451900000 12710 2000-07-05 1469.540039 1469.540039 1442.449951 1446.229980 1019300000 12711 2000-07-06 1446.229980 1461.650024 1439.560059 1456.670044 947300000 12712 2000-07-07 1456.670044 1484.119995 1456.670044 1478.900024 931700000 12713 2000-07-10 1478.900024 1486.560059 1474.760010 1475.619995 838700000 12714 2000-07-11 1475.619995 1488.770020 1470.479980 1480.880005 980500000 12715 2000-07-12 1480.880005 1497.689941 1480.880005 1492.920044 1001200000 12716 2000-07-13 1492.920044 1501.390015 1489.650024 1495.839966 1026800000 12717 2000-07-14 1495.839966 1509.989990 1494.560059 1509.979980 960600000 12718 2000-07-17 1509.979980 1517.319946 1505.260010 1510.489990 906000000 12719 2000-07-18 1510.489990 1510.489990 1491.349976 1493.739990 908300000 12720 2000-07-19 1493.739990 1495.630005 1479.920044 1481.959961 909400000 12721 2000-07-20 1481.959961 1501.920044 1481.959961 1495.569946 1064600000 12722 2000-07-21 1495.569946 1495.569946 1477.910034 1480.189941 968300000 12723 2000-07-24 1480.189941 1485.880005 1463.800049 1464.290039 880300000 12724 2000-07-25 1464.290039 1476.229980 1464.290039 1474.469971 969400000 12725 2000-07-26 1474.469971 1474.469971 1452.420044 1452.420044 1235800000 12726 2000-07-27 1452.420044 1464.910034 1445.329956 1449.619995 1156400000 12727 2000-07-28 1449.619995 1456.680054 1413.890015 1419.890015 980000000 12728 2000-07-31 1419.890015 1437.650024 1418.709961 1430.829956 952600000 12729 2000-08-01 1430.829956 1443.540039 1428.959961 1438.099976 938700000 12730 2000-08-02 1438.099976 1451.589966 1433.489990 1438.699951 994500000 12731 2000-08-03 1438.699951 1454.189941 1425.430054 1452.560059 1095600000 12732 2000-08-04 1452.560059 1462.930054 1451.310059 1462.930054 956000000 12733 2000-08-07 1462.930054 1480.800049 1460.719971 1479.319946 854800000 12734 2000-08-08 1479.319946 1484.520020 1472.609985 1482.800049 992200000 12735 2000-08-09 1482.800049 1490.329956 1471.160034 1472.869995 1054000000 12736 2000-08-10 1472.869995 1475.150024 1459.890015 1460.250000 940800000 12737 2000-08-11 1460.250000 1475.719971 1453.060059 1471.839966 835500000 12738 2000-08-14 1471.839966 1491.640015 1468.560059 1491.560059 783800000 12739 2000-08-15 1491.560059 1493.119995 1482.739990 1484.430054 895900000 12740 2000-08-16 1484.430054 1496.089966 1475.739990 1479.849976 929800000 12741 2000-08-17 1479.849976 1499.319946 1479.849976 1496.069946 922400000 12742 2000-08-18 1496.069946 1499.469971 1488.989990 1491.719971 821400000 12743 2000-08-21 1491.719971 1502.839966 1491.130005 1499.479980 731600000 12744 2000-08-22 1499.479980 1508.449951 1497.420044 1498.130005 818800000 12745 2000-08-23 1498.130005 1507.199951 1489.520020 1505.969971 871000000 12746 2000-08-24 1505.969971 1511.160034 1501.250000 1508.310059 837100000 12747 2000-08-25 1508.310059 1513.469971 1505.089966 1506.449951 685600000 12748 2000-08-28 1506.449951 1523.949951 1506.449951 1514.089966 733600000 12749 2000-08-29 1514.089966 1514.810059 1505.459961 1509.839966 795600000 12750 2000-08-30 1509.839966 1510.489990 1500.089966 1502.589966 818400000 12751 2000-08-31 1502.589966 1525.209961 1502.589966 1517.680054 1056600000 12752 2000-09-01 1517.680054 1530.089966 1515.530029 1520.770020 767700000 12753 2000-09-05 1520.770020 1520.770020 1504.209961 1507.079956 838500000 12754 2000-09-06 1507.079956 1512.609985 1492.119995 1492.250000 995100000 12755 2000-09-07 1492.250000 1505.339966 1492.250000 1502.510010 985500000 12756 2000-09-08 1502.510010 1502.510010 1489.880005 1494.500000 961000000 12757 2000-09-11 1494.500000 1506.760010 1483.010010 1489.260010 899300000 12758 2000-09-12 1489.260010 1496.930054 1479.670044 1481.989990 991200000 12759 2000-09-13 1481.989990 1487.449951 1473.609985 1484.910034 1068300000 12760 2000-09-14 1484.910034 1494.160034 1476.729980 1480.869995 1014000000 12761 2000-09-15 1480.869995 1480.959961 1460.219971 1465.810059 1268400000 12762 2000-09-18 1465.810059 1467.770020 1441.920044 1444.510010 962500000 12763 2000-09-19 1444.510010 1461.160034 1444.510010 1459.900024 1024900000 12764 2000-09-20 1459.900024 1460.489990 1430.949951 1451.339966 1104000000 12765 2000-09-21 1451.339966 1452.770020 1436.300049 1449.050049 1105400000 12766 2000-09-22 1449.050049 1449.050049 1421.880005 1448.719971 1185500000 12767 2000-09-25 1448.719971 1457.420044 1435.930054 1439.030029 982400000 12768 2000-09-26 1439.030029 1448.040039 1425.250000 1427.209961 1106600000 12769 2000-09-27 1427.209961 1437.219971 1419.439941 1426.569946 1174700000 12770 2000-09-28 1426.569946 1461.689941 1425.780029 1458.290039 1206200000 12771 2000-09-29 1458.290039 1458.290039 1436.290039 1436.510010 1197100000 12772 2000-10-02 1436.520020 1445.599976 1429.829956 1436.229980 1051200000 12773 2000-10-03 1436.229980 1454.819946 1425.280029 1426.459961 1098100000 12774 2000-10-04 1426.459961 1439.989990 1416.310059 1434.319946 1167400000 12775 2000-10-05 1434.319946 1444.170044 1431.800049 1436.280029 1176100000 12776 2000-10-06 1436.280029 1443.300049 1397.060059 1408.989990 1150100000 12777 2000-10-09 1408.989990 1409.689941 1392.479980 1402.030029 716600000 12778 2000-10-10 1402.030029 1408.829956 1383.849976 1387.020020 1044000000 12779 2000-10-11 1387.020020 1387.020020 1349.670044 1364.589966 1387500000 12780 2000-10-12 1364.589966 1374.930054 1328.060059 1329.780029 1388600000 12781 2000-10-13 1329.780029 1374.170044 1327.079956 1374.170044 1223900000 12782 2000-10-16 1374.170044 1379.479980 1365.060059 1374.619995 1005400000 12783 2000-10-17 1374.619995 1380.989990 1342.339966 1349.969971 1161500000 12784 2000-10-18 1349.969971 1356.650024 1305.790039 1342.130005 1441700000 12785 2000-10-19 1342.130005 1389.930054 1342.130005 1388.760010 1297900000 12786 2000-10-20 1388.760010 1408.469971 1382.189941 1396.930054 1177400000 12787 2000-10-23 1396.930054 1406.959961 1387.750000 1395.780029 1046800000 12788 2000-10-24 1395.780029 1415.640015 1388.130005 1398.130005 1158600000 12789 2000-10-25 1398.130005 1398.130005 1362.209961 1364.900024 1315600000 12790 2000-10-26 1364.900024 1372.719971 1337.810059 1364.439941 1303800000 12791 2000-10-27 1364.439941 1384.569946 1364.130005 1379.579956 1086300000 12792 2000-10-30 1379.579956 1406.359985 1376.859985 1398.660034 1186500000 12793 2000-10-31 1398.660034 1432.219971 1398.660034 1429.400024 1366400000 12794 2000-11-01 1429.400024 1429.599976 1410.449951 1421.219971 1206800000 12795 2000-11-02 1421.219971 1433.400024 1421.219971 1428.319946 1167700000 12796 2000-11-03 1428.319946 1433.209961 1420.920044 1426.689941 997700000 12797 2000-11-06 1428.760010 1438.459961 1427.719971 1432.189941 930900000 12798 2000-11-07 1432.189941 1436.219971 1423.260010 1431.869995 880900000 12799 2000-11-08 1431.869995 1437.280029 1408.780029 1409.280029 909300000 12800 2000-11-09 1409.280029 1409.280029 1369.680054 1400.140015 1111000000 12801 2000-11-10 1400.140015 1400.140015 1365.969971 1365.979980 962500000 12802 2000-11-13 1365.979980 1365.979980 1328.619995 1351.260010 1129300000 12803 2000-11-14 1351.260010 1390.060059 1351.260010 1382.949951 1118800000 12804 2000-11-15 1382.949951 1395.959961 1374.750000 1389.810059 1066800000 12805 2000-11-16 1389.810059 1394.760010 1370.390015 1372.319946 956300000 12806 2000-11-17 1372.319946 1384.849976 1355.550049 1367.719971 1070400000 12807 2000-11-20 1367.719971 1367.719971 1341.670044 1342.619995 955800000 12808 2000-11-21 1342.619995 1355.869995 1333.619995 1347.349976 1137100000 12809 2000-11-22 1347.349976 1347.349976 1321.890015 1322.359985 963200000 12810 2000-11-24 1322.359985 1343.829956 1322.359985 1341.770020 404870000 12811 2000-11-27 1341.770020 1362.500000 1341.770020 1348.969971 946100000 12812 2000-11-28 1348.969971 1358.810059 1334.969971 1336.089966 1028200000 12813 2000-11-29 1336.089966 1352.380005 1329.280029 1341.930054 402100000 12814 2000-11-30 1341.910034 1341.910034 1294.900024 1314.949951 1186530000 12815 2000-12-01 1314.949951 1334.670044 1307.020020 1315.229980 1195200000 12816 2000-12-04 1315.180054 1332.060059 1310.229980 1324.969971 1103000000 12817 2000-12-05 1324.969971 1376.560059 1324.969971 1376.540039 900300000 12818 2000-12-06 1376.540039 1376.540039 1346.150024 1351.459961 1399300000 12819 2000-12-07 1351.459961 1353.500000 1339.260010 1343.550049 1128000000 12820 2000-12-08 1343.550049 1380.329956 1343.550049 1369.890015 1358300000 12821 2000-12-11 1369.890015 1389.050049 1364.140015 1380.199951 1202400000 12822 2000-12-12 1380.199951 1380.270020 1370.270020 1371.180054 1083400000 12823 2000-12-13 1371.180054 1385.819946 1358.479980 1359.989990 1195100000 12824 2000-12-14 1359.989990 1359.989990 1340.479980 1340.930054 1061300000 12825 2000-12-15 1340.930054 1340.930054 1305.380005 1312.150024 1561100000 12826 2000-12-18 1312.150024 1332.319946 1312.150024 1322.739990 1189900000 12827 2000-12-19 1322.959961 1346.439941 1305.199951 1305.599976 1324900000 12828 2000-12-20 1305.599976 1305.599976 1261.160034 1264.739990 1421600000 12829 2000-12-21 1264.739990 1285.310059 1254.069946 1274.859985 1449900000 12830 2000-12-22 1274.859985 1305.969971 1274.859985 1305.949951 1087100000 12831 2000-12-26 1305.969971 1315.939941 1301.640015 1315.189941 806500000 12832 2000-12-27 1315.189941 1332.030029 1310.959961 1328.920044 1092700000 12833 2000-12-28 1328.920044 1335.930054 1325.780029 1334.219971 1015300000 12834 2000-12-29 1334.219971 1340.099976 1317.510010 1320.280029 1035500000 12835 2001-01-02 1320.280029 1320.280029 1276.050049 1283.270020 1129400000 12836 2001-01-03 1283.270020 1347.760010 1274.619995 1347.560059 1880700000 12837 2001-01-04 1347.560059 1350.239990 1329.140015 1333.339966 2131000000 12838 2001-01-05 1333.339966 1334.770020 1294.949951 1298.349976 1430800000 12839 2001-01-08 1298.349976 1298.349976 1276.290039 1295.859985 1115500000 12840 2001-01-09 1295.859985 1311.719971 1295.140015 1300.800049 1191300000 12841 2001-01-10 1300.800049 1313.760010 1287.280029 1313.270020 1296500000 12842 2001-01-11 1313.270020 1332.189941 1309.719971 1326.819946 1411200000 12843 2001-01-12 1326.819946 1333.209961 1311.589966 1318.550049 1276000000 12844 2001-01-16 1318.319946 1327.810059 1313.329956 1326.650024 1205700000 12845 2001-01-17 1326.650024 1346.920044 1325.410034 1329.469971 1349100000 12846 2001-01-18 1329.890015 1352.709961 1327.410034 1347.969971 1445000000 12847 2001-01-19 1347.969971 1354.550049 1336.739990 1342.540039 1407800000 12848 2001-01-22 1342.540039 1353.619995 1333.839966 1342.900024 1164000000 12849 2001-01-23 1342.900024 1362.900024 1339.630005 1360.400024 1232600000 12850 2001-01-24 1360.400024 1369.750000 1357.280029 1364.300049 1309000000 12851 2001-01-25 1364.300049 1367.349976 1354.630005 1357.510010 1258000000 12852 2001-01-26 1357.510010 1357.510010 1342.750000 1354.949951 1098000000 12853 2001-01-29 1354.920044 1365.540039 1350.359985 1364.170044 1053100000 12854 2001-01-30 1364.170044 1375.680054 1356.199951 1373.729980 1149800000 12855 2001-01-31 1373.729980 1383.369995 1364.660034 1366.010010 1295300000 12856 2001-02-01 1366.010010 1373.500000 1359.339966 1373.469971 1118800000 12857 2001-02-02 1373.469971 1376.380005 1348.719971 1349.469971 1048400000 12858 2001-02-05 1349.469971 1354.560059 1344.479980 1354.310059 1013000000 12859 2001-02-06 1354.310059 1363.550049 1350.040039 1352.260010 1059600000 12860 2001-02-07 1352.260010 1352.260010 1334.260010 1340.890015 1158300000 12861 2001-02-08 1341.099976 1350.319946 1332.420044 1332.530029 1107200000 12862 2001-02-09 1332.530029 1332.530029 1309.979980 1314.760010 1075500000 12863 2001-02-12 1314.760010 1330.959961 1313.640015 1330.310059 1039100000 12864 2001-02-13 1330.310059 1336.619995 1317.510010 1318.800049 1075200000 12865 2001-02-14 1318.800049 1320.729980 1304.719971 1315.920044 1150300000 12866 2001-02-15 1315.920044 1331.290039 1315.920044 1326.609985 1153700000 12867 2001-02-16 1326.609985 1326.609985 1293.180054 1301.530029 1257200000 12868 2001-02-20 1301.530029 1307.160034 1278.439941 1278.939941 1112200000 12869 2001-02-21 1278.939941 1282.969971 1253.160034 1255.270020 1208500000 12870 2001-02-22 1255.270020 1259.939941 1228.329956 1252.819946 1365900000 12871 2001-02-23 1252.819946 1252.819946 1215.439941 1245.859985 1231300000 12872 2001-02-26 1245.859985 1267.689941 1241.709961 1267.650024 1130800000 12873 2001-02-27 1267.650024 1272.760010 1252.260010 1257.939941 1114100000 12874 2001-02-28 1257.939941 1263.469971 1229.650024 1239.939941 1225300000 12875 2001-03-01 1239.939941 1241.359985 1214.500000 1241.229980 1294900000 12876 2001-03-02 1241.229980 1251.010010 1219.739990 1234.180054 1294000000 12877 2001-03-05 1234.180054 1242.550049 1234.040039 1241.410034 929200000 12878 2001-03-06 1241.410034 1267.420044 1241.410034 1253.800049 1091800000 12879 2001-03-07 1253.800049 1263.859985 1253.800049 1261.890015 1132200000 12880 2001-03-08 1261.890015 1266.500000 1257.599976 1264.739990 1114100000 12881 2001-03-09 1264.739990 1264.739990 1228.420044 1233.420044 1085900000 12882 2001-03-12 1233.420044 1233.420044 1176.780029 1180.160034 1229000000 12883 2001-03-13 1180.160034 1197.829956 1171.500000 1197.660034 1360900000 12884 2001-03-14 1197.660034 1197.660034 1155.349976 1166.709961 1397400000 12885 2001-03-15 1166.709961 1182.040039 1166.709961 1173.560059 1259500000 12886 2001-03-16 1173.560059 1173.560059 1148.640015 1150.530029 1543560000 12887 2001-03-19 1150.530029 1173.500000 1147.180054 1170.810059 1126200000 12888 2001-03-20 1170.810059 1180.560059 1142.189941 1142.619995 1235900000 12889 2001-03-21 1142.619995 1149.390015 1118.739990 1122.140015 1346300000 12890 2001-03-22 1122.140015 1124.270020 1081.189941 1117.579956 1723950000 12891 2001-03-23 1117.579956 1141.829956 1117.579956 1139.829956 1364900000 12892 2001-03-26 1139.829956 1160.020020 1139.829956 1152.689941 1114000000 12893 2001-03-27 1152.689941 1183.349976 1150.959961 1182.170044 1314200000 12894 2001-03-28 1182.170044 1182.170044 1147.829956 1153.290039 1333400000 12895 2001-03-29 1153.290039 1161.689941 1136.260010 1147.949951 1234500000 12896 2001-03-30 1147.949951 1162.800049 1143.829956 1160.329956 1280800000 12897 2001-04-02 1160.329956 1169.510010 1137.510010 1145.869995 1254900000 12898 2001-04-03 1145.869995 1145.869995 1100.189941 1106.459961 1386100000 12899 2001-04-04 1106.459961 1117.500000 1091.989990 1103.250000 1425590000 12900 2001-04-05 1103.250000 1151.469971 1103.250000 1151.439941 1368000000 12901 2001-04-06 1151.439941 1151.439941 1119.290039 1128.430054 1266800000 12902 2001-04-09 1128.430054 1146.130005 1126.380005 1137.589966 1062800000 12903 2001-04-10 1137.589966 1173.920044 1137.589966 1168.380005 1349600000 12904 2001-04-11 1168.380005 1182.239990 1160.260010 1165.890015 1290300000 12905 2001-04-12 1165.890015 1183.510010 1157.729980 1183.500000 1102000000 12906 2001-04-16 1183.500000 1184.640015 1167.380005 1179.680054 913900000 12907 2001-04-17 1179.680054 1192.250000 1168.900024 1191.810059 1109600000 12908 2001-04-18 1191.810059 1248.420044 1191.810059 1238.160034 1918900000 12909 2001-04-19 1238.160034 1253.709961 1233.390015 1253.689941 1486800000 12910 2001-04-20 1253.699951 1253.699951 1234.410034 1242.979980 1338700000 12911 2001-04-23 1242.979980 1242.979980 1217.469971 1224.359985 1012600000 12912 2001-04-24 1224.359985 1233.540039 1208.890015 1209.469971 1216500000 12913 2001-04-25 1209.469971 1232.359985 1207.380005 1228.750000 1203600000 12914 2001-04-26 1228.750000 1248.300049 1228.750000 1234.520020 1345200000 12915 2001-04-27 1234.520020 1253.069946 1234.520020 1253.050049 1091300000 12916 2001-04-30 1253.050049 1269.300049 1243.989990 1249.459961 1266800000 12917 2001-05-01 1249.459961 1266.469971 1243.550049 1266.439941 1181300000 12918 2001-05-02 1266.439941 1272.930054 1257.699951 1267.430054 1342200000 12919 2001-05-03 1267.430054 1267.430054 1239.880005 1248.579956 1137900000 12920 2001-05-04 1248.579956 1267.510010 1232.000000 1266.609985 1082100000 12921 2001-05-07 1266.609985 1270.000000 1259.189941 1263.510010 949000000 12922 2001-05-08 1266.709961 1267.010010 1253.000000 1261.199951 1006300000 12923 2001-05-09 1261.199951 1261.650024 1247.829956 1255.540039 1132400000 12924 2001-05-10 1255.540039 1268.140015 1254.560059 1255.180054 1056700000 12925 2001-05-11 1255.180054 1259.839966 1240.790039 1245.670044 906200000 12926 2001-05-14 1245.670044 1249.680054 1241.020020 1248.920044 858200000 12927 2001-05-15 1248.920044 1257.449951 1245.359985 1249.439941 1071800000 12928 2001-05-16 1249.439941 1286.390015 1243.020020 1284.989990 1405300000 12929 2001-05-17 1284.989990 1296.479980 1282.650024 1288.489990 1355600000 12930 2001-05-18 1288.489990 1292.060059 1281.150024 1291.959961 1130800000 12931 2001-05-21 1291.959961 1312.949951 1287.869995 1312.829956 1174900000 12932 2001-05-22 1312.829956 1315.930054 1306.890015 1309.380005 1260400000 12933 2001-05-23 1309.380005 1309.380005 1288.699951 1289.050049 1134800000 12934 2001-05-24 1289.050049 1295.040039 1281.219971 1293.170044 1100700000 12935 2001-05-25 1293.170044 1293.170044 1276.420044 1277.890015 828100000 12936 2001-05-29 1277.890015 1278.420044 1265.410034 1267.930054 1026000000 12937 2001-05-30 1267.930054 1267.930054 1245.959961 1248.079956 1158600000 12938 2001-05-31 1248.079956 1261.910034 1248.069946 1255.819946 1226600000 12939 2001-06-01 1255.819946 1265.339966 1246.880005 1260.670044 1015000000 12940 2001-06-04 1260.670044 1267.170044 1256.359985 1267.109985 836500000 12941 2001-06-05 1267.109985 1286.619995 1267.109985 1283.569946 1116800000 12942 2001-06-06 1283.569946 1283.849976 1269.010010 1270.030029 1061900000 12943 2001-06-07 1270.030029 1277.079956 1265.079956 1276.959961 1089600000 12944 2001-06-08 1276.959961 1277.109985 1259.989990 1264.959961 726200000 12945 2001-06-11 1264.959961 1264.959961 1249.229980 1254.390015 870100000 12946 2001-06-12 1254.390015 1261.000000 1235.750000 1255.849976 1136500000 12947 2001-06-13 1255.849976 1259.750000 1241.589966 1241.599976 1063600000 12948 2001-06-14 1241.599976 1241.599976 1218.900024 1219.869995 1242900000 12949 2001-06-15 1219.869995 1221.500000 1203.030029 1214.359985 1635550000 12950 2001-06-18 1214.359985 1221.229980 1208.329956 1208.430054 1111600000 12951 2001-06-19 1208.430054 1226.109985 1207.709961 1212.579956 1184900000 12952 2001-06-20 1212.579956 1225.609985 1210.069946 1223.140015 1350100000 12953 2001-06-21 1223.140015 1240.239990 1220.250000 1237.040039 1546820000 12954 2001-06-22 1237.040039 1237.729980 1221.410034 1225.349976 1189200000 12955 2001-06-25 1225.349976 1231.500000 1213.599976 1218.599976 1050100000 12956 2001-06-26 1218.599976 1220.699951 1204.640015 1216.760010 1198900000 12957 2001-06-27 1216.760010 1219.920044 1207.290039 1211.069946 1162100000 12958 2001-06-28 1211.069946 1234.439941 1211.069946 1226.199951 1327300000 12959 2001-06-29 1226.199951 1237.290039 1221.140015 1224.380005 1832360000 12960 2001-07-02 1224.420044 1239.780029 1224.030029 1236.719971 1128300000 12961 2001-07-03 1236.709961 1236.709961 1229.430054 1234.449951 622110000 12962 2001-07-05 1234.449951 1234.449951 1219.150024 1219.239990 934900000 12963 2001-07-06 1219.239990 1219.239990 1188.739990 1190.589966 1056700000 12964 2001-07-09 1190.589966 1201.760010 1189.750000 1198.780029 1045700000 12965 2001-07-10 1198.780029 1203.430054 1179.930054 1181.520020 1263800000 12966 2001-07-11 1181.520020 1184.930054 1168.459961 1180.180054 1384100000 12967 2001-07-12 1180.180054 1210.250000 1180.180054 1208.140015 1394000000 12968 2001-07-13 1208.140015 1218.540039 1203.609985 1215.680054 1121700000 12969 2001-07-16 1215.680054 1219.630005 1200.050049 1202.449951 1039800000 12970 2001-07-17 1202.449951 1215.359985 1196.140015 1214.439941 1238100000 12971 2001-07-18 1214.439941 1214.439941 1198.329956 1207.709961 1316300000 12972 2001-07-19 1207.709961 1225.040039 1205.800049 1215.020020 1343500000 12973 2001-07-20 1215.020020 1215.689941 1207.040039 1210.849976 1170900000 12974 2001-07-23 1210.849976 1215.219971 1190.500000 1191.030029 986900000 12975 2001-07-24 1191.030029 1191.030029 1165.540039 1171.650024 1198700000 12976 2001-07-25 1171.650024 1190.520020 1171.280029 1190.489990 1280700000 12977 2001-07-26 1190.489990 1204.180054 1182.650024 1202.930054 1213900000 12978 2001-07-27 1202.930054 1209.260010 1195.989990 1205.819946 1015300000 12979 2001-07-30 1205.819946 1209.050049 1200.410034 1204.520020 909100000 12980 2001-07-31 1204.520020 1222.739990 1204.520020 1211.229980 1129200000 12981 2001-08-01 1211.229980 1223.040039 1211.229980 1215.930054 1340300000 12982 2001-08-02 1215.930054 1226.270020 1215.310059 1220.750000 1218300000 12983 2001-08-03 1220.750000 1220.750000 1205.310059 1214.349976 939900000 12984 2001-08-06 1214.349976 1214.349976 1197.349976 1200.479980 811700000 12985 2001-08-07 1200.469971 1207.560059 1195.640015 1204.400024 1012000000 12986 2001-08-08 1204.400024 1206.790039 1181.270020 1183.530029 1124600000 12987 2001-08-09 1183.530029 1184.709961 1174.680054 1183.430054 1104200000 12988 2001-08-10 1183.430054 1193.329956 1169.550049 1190.160034 960900000 12989 2001-08-13 1190.160034 1193.819946 1185.119995 1191.290039 837600000 12990 2001-08-14 1191.290039 1198.790039 1184.260010 1186.729980 964600000 12991 2001-08-15 1186.729980 1191.209961 1177.609985 1178.020020 1065600000 12992 2001-08-16 1178.020020 1181.800049 1166.079956 1181.660034 1055400000 12993 2001-08-17 1181.660034 1181.660034 1156.069946 1161.969971 974300000 12994 2001-08-20 1161.969971 1171.410034 1160.939941 1171.410034 897100000 12995 2001-08-21 1171.410034 1179.849976 1156.560059 1157.260010 1041600000 12996 2001-08-22 1157.260010 1168.560059 1153.339966 1165.310059 1110800000 12997 2001-08-23 1165.310059 1169.859985 1160.959961 1162.089966 986200000 12998 2001-08-24 1162.089966 1185.150024 1162.089966 1184.930054 1043600000 12999 2001-08-27 1184.930054 1186.849976 1178.069946 1179.209961 842600000 13000 2001-08-28 1179.209961 1179.660034 1161.170044 1161.510010 987100000 13001 2001-08-29 1161.510010 1166.969971 1147.380005 1148.560059 963700000 13002 2001-08-30 1148.599976 1151.750000 1124.869995 1129.030029 1157000000 13003 2001-08-31 1129.030029 1141.829956 1126.380005 1133.579956 920100000 13004 2001-09-04 1133.579956 1155.400024 1129.060059 1132.939941 1178300000 13005 2001-09-05 1132.939941 1135.520020 1114.859985 1131.739990 1384500000 13006 2001-09-06 1131.739990 1131.739990 1105.829956 1106.400024 1359700000 13007 2001-09-07 1106.400024 1106.400024 1082.119995 1085.780029 1424300000 13008 2001-09-10 1085.780029 1096.939941 1073.150024 1092.540039 1276600000 13009 2001-09-17 1092.540039 1092.540039 1037.459961 1038.770020 2330830000 13010 2001-09-18 1038.770020 1046.420044 1029.250000 1032.739990 1650410000 13011 2001-09-19 1032.739990 1038.910034 984.619995 1016.099976 2120550000 13012 2001-09-20 1016.099976 1016.099976 984.489990 984.539978 2004800000 13013 2001-09-21 984.539978 984.539978 944.750000 965.799988 2317300000 13014 2001-09-24 965.799988 1008.440002 965.799988 1003.450012 1746600000 13015 2001-09-25 1003.450012 1017.140015 998.330017 1012.270020 1613800000 13016 2001-09-26 1012.270020 1020.289978 1002.619995 1007.039978 1519100000 13017 2001-09-27 1007.039978 1018.919983 998.239990 1018.609985 1467000000 13018 2001-09-28 1018.609985 1040.939941 1018.609985 1040.939941 1631500000 13019 2001-10-01 1040.939941 1040.939941 1026.760010 1038.550049 1175600000 13020 2001-10-02 1038.550049 1051.329956 1034.469971 1051.329956 1289800000 13021 2001-10-03 1051.329956 1075.380005 1041.479980 1072.280029 1650600000 13022 2001-10-04 1072.280029 1084.119995 1067.819946 1069.630005 1609100000 13023 2001-10-05 1069.619995 1072.349976 1053.500000 1071.380005 1301700000 13024 2001-10-08 1071.369995 1071.369995 1056.880005 1062.439941 979000000 13025 2001-10-09 1062.439941 1063.369995 1053.829956 1056.750000 1227800000 13026 2001-10-10 1056.750000 1081.619995 1052.760010 1080.989990 1312400000 13027 2001-10-11 1080.989990 1099.160034 1080.989990 1097.430054 1704580000 13028 2001-10-12 1097.430054 1097.430054 1072.150024 1091.650024 1331400000 13029 2001-10-15 1091.650024 1091.650024 1078.189941 1089.979980 1024700000 13030 2001-10-16 1089.979980 1101.660034 1087.130005 1097.540039 1210500000 13031 2001-10-17 1097.540039 1107.119995 1076.569946 1077.089966 1452200000 13032 2001-10-18 1077.089966 1077.939941 1064.540039 1068.609985 1262900000 13033 2001-10-19 1068.609985 1075.520020 1057.239990 1073.479980 1294900000 13034 2001-10-22 1073.479980 1090.569946 1070.790039 1089.900024 1105700000 13035 2001-10-23 1089.900024 1098.989990 1081.530029 1084.780029 1317300000 13036 2001-10-24 1084.780029 1090.260010 1079.979980 1085.199951 1336200000 13037 2001-10-25 1085.199951 1100.089966 1065.640015 1100.089966 1364400000 13038 2001-10-26 1100.089966 1110.609985 1094.239990 1104.609985 1244500000 13039 2001-10-29 1104.609985 1104.609985 1078.300049 1078.300049 1106100000 13040 2001-10-30 1078.300049 1078.300049 1053.609985 1059.790039 1297400000 13041 2001-10-31 1059.790039 1074.790039 1057.550049 1059.780029 1352500000 13042 2001-11-01 1059.780029 1085.609985 1054.310059 1084.099976 1317400000 13043 2001-11-02 1084.099976 1089.630005 1075.579956 1087.199951 1121900000 13044 2001-11-05 1087.199951 1106.719971 1087.199951 1102.839966 1267700000 13045 2001-11-06 1102.839966 1119.729980 1095.359985 1118.859985 1356000000 13046 2001-11-07 1118.859985 1126.619995 1112.979980 1115.800049 1411300000 13047 2001-11-08 1115.800049 1135.750000 1115.420044 1118.540039 1517500000 13048 2001-11-09 1118.540039 1123.020020 1111.130005 1120.310059 1093800000 13049 2001-11-12 1120.310059 1121.709961 1098.319946 1118.329956 991600000 13050 2001-11-13 1118.329956 1139.140015 1118.329956 1139.089966 1370100000 13051 2001-11-14 1139.089966 1148.280029 1132.869995 1141.209961 1443400000 13052 2001-11-15 1141.209961 1146.459961 1135.060059 1142.239990 1454500000 13053 2001-11-16 1142.239990 1143.520020 1129.920044 1138.650024 1337400000 13054 2001-11-19 1138.650024 1151.060059 1138.650024 1151.060059 1316800000 13055 2001-11-20 1151.060059 1152.449951 1142.170044 1142.660034 1330200000 13056 2001-11-21 1142.660034 1142.660034 1129.780029 1137.030029 1029300000 13057 2001-11-23 1137.030029 1151.050049 1135.900024 1150.339966 410300000 13058 2001-11-26 1150.339966 1157.880005 1146.170044 1157.420044 1129800000 13059 2001-11-27 1157.420044 1163.380005 1140.810059 1149.500000 1288000000 13060 2001-11-28 1149.500000 1149.500000 1128.290039 1128.520020 1423700000 13061 2001-11-29 1128.520020 1140.400024 1125.510010 1140.199951 1375700000 13062 2001-11-30 1140.199951 1143.569946 1135.890015 1139.449951 1343600000 13063 2001-12-03 1139.449951 1139.449951 1125.780029 1129.900024 1202900000 13064 2001-12-04 1129.900024 1144.800049 1128.859985 1144.800049 1318500000 13065 2001-12-05 1143.770020 1173.619995 1143.770020 1170.349976 1765300000 13066 2001-12-06 1170.349976 1173.349976 1164.430054 1167.099976 1487900000 13067 2001-12-07 1167.099976 1167.099976 1152.660034 1158.310059 1248200000 13068 2001-12-10 1158.310059 1158.310059 1139.660034 1139.930054 1218700000 13069 2001-12-11 1139.930054 1150.890015 1134.319946 1136.760010 1367200000 13070 2001-12-12 1136.760010 1141.579956 1126.010010 1137.069946 1449700000 13071 2001-12-13 1137.069946 1137.069946 1117.849976 1119.380005 1511500000 13072 2001-12-14 1119.380005 1128.280029 1114.530029 1123.089966 1306800000 13073 2001-12-17 1123.089966 1137.300049 1122.660034 1134.359985 1260400000 13074 2001-12-18 1134.359985 1145.099976 1134.359985 1142.920044 1354000000 13075 2001-12-19 1142.920044 1152.439941 1134.750000 1149.560059 1484900000 13076 2001-12-20 1149.560059 1151.420044 1139.930054 1139.930054 1490500000 13077 2001-12-21 1139.930054 1147.459961 1139.930054 1144.890015 1694000000 13078 2001-12-24 1144.890015 1147.829956 1144.619995 1144.650024 439670000 13079 2001-12-26 1144.650024 1159.180054 1144.650024 1149.369995 791100000 13080 2001-12-27 1149.369995 1157.130005 1149.369995 1157.130005 876300000 13081 2001-12-28 1157.130005 1164.640015 1157.130005 1161.020020 917400000 13082 2001-12-31 1161.020020 1161.160034 1148.040039 1148.079956 943600000 13083 2002-01-02 1148.079956 1154.670044 1136.229980 1154.670044 1171000000 13084 2002-01-03 1154.670044 1165.270020 1154.010010 1165.270020 1398900000 13085 2002-01-04 1165.270020 1176.550049 1163.420044 1172.510010 1513000000 13086 2002-01-07 1172.510010 1176.969971 1163.550049 1164.890015 1308300000 13087 2002-01-08 1164.890015 1167.599976 1157.459961 1160.709961 1258800000 13088 2002-01-09 1160.709961 1174.260010 1151.890015 1155.140015 1452000000 13089 2002-01-10 1155.140015 1159.930054 1150.849976 1156.550049 1299000000 13090 2002-01-11 1156.550049 1159.410034 1145.449951 1145.599976 1211900000 13091 2002-01-14 1145.599976 1145.599976 1138.150024 1138.410034 1286400000 13092 2002-01-15 1138.410034 1148.810059 1136.880005 1146.189941 1386900000 13093 2002-01-16 1146.189941 1146.189941 1127.489990 1127.569946 1482500000 13094 2002-01-17 1127.569946 1139.270020 1127.569946 1138.880005 1380100000 13095 2002-01-18 1138.880005 1138.880005 1124.449951 1127.579956 1333300000 13096 2002-01-22 1127.579956 1135.260010 1117.910034 1119.310059 1311600000 13097 2002-01-23 1119.310059 1131.939941 1117.430054 1128.180054 1479200000 13098 2002-01-24 1128.180054 1139.500000 1128.180054 1132.150024 1552800000 13099 2002-01-25 1132.150024 1138.310059 1127.819946 1133.280029 1345100000 13100 2002-01-28 1133.280029 1138.630005 1126.660034 1133.060059 1186800000 13101 2002-01-29 1133.060059 1137.469971 1098.739990 1100.640015 1812000000 13102 2002-01-30 1100.640015 1113.790039 1081.660034 1113.569946 2019600000 13103 2002-01-31 1113.569946 1130.209961 1113.300049 1130.199951 1557000000 13104 2002-02-01 1130.199951 1130.199951 1118.510010 1122.199951 1367200000 13105 2002-02-04 1122.199951 1122.199951 1092.250000 1094.439941 1437600000 13106 2002-02-05 1094.439941 1100.959961 1082.579956 1090.020020 1778300000 13107 2002-02-06 1090.020020 1093.579956 1077.780029 1083.510010 1665800000 13108 2002-02-07 1083.510010 1094.030029 1078.439941 1080.170044 1441600000 13109 2002-02-08 1080.170044 1096.300049 1079.910034 1096.219971 1371900000 13110 2002-02-11 1096.219971 1112.010010 1094.680054 1111.939941 1159400000 13111 2002-02-12 1111.939941 1112.680054 1102.979980 1107.500000 1094200000 13112 2002-02-13 1107.500000 1120.560059 1107.500000 1118.510010 1215900000 13113 2002-02-14 1118.510010 1124.719971 1112.300049 1116.479980 1272500000 13114 2002-02-15 1116.479980 1117.089966 1103.229980 1104.180054 1359200000 13115 2002-02-19 1104.180054 1104.180054 1082.239990 1083.339966 1189900000 13116 2002-02-20 1083.339966 1098.319946 1074.359985 1097.979980 1438900000 13117 2002-02-21 1097.979980 1101.500000 1080.239990 1080.949951 1381600000 13118 2002-02-22 1080.949951 1093.930054 1074.390015 1089.839966 1411000000 13119 2002-02-25 1089.839966 1112.709961 1089.839966 1109.430054 1367400000 13120 2002-02-26 1109.430054 1115.050049 1101.719971 1109.380005 1309200000 13121 2002-02-27 1109.380005 1123.060059 1102.260010 1109.890015 1393800000 13122 2002-02-28 1109.890015 1121.569946 1106.729980 1106.729980 1392200000 13123 2002-03-01 1106.729980 1131.790039 1106.729980 1131.780029 1456500000 13124 2002-03-04 1131.780029 1153.839966 1130.930054 1153.839966 1594300000 13125 2002-03-05 1153.839966 1157.739990 1144.780029 1146.140015 1549300000 13126 2002-03-06 1146.140015 1165.290039 1145.109985 1162.770020 1541300000 13127 2002-03-07 1162.770020 1167.939941 1150.689941 1157.540039 1517400000 13128 2002-03-08 1157.540039 1172.760010 1157.540039 1164.310059 1412000000 13129 2002-03-11 1164.310059 1173.030029 1159.579956 1168.260010 1210200000 13130 2002-03-12 1168.260010 1168.260010 1154.339966 1165.579956 1304400000 13131 2002-03-13 1165.579956 1165.579956 1151.010010 1154.089966 1354000000 13132 2002-03-14 1154.089966 1157.829956 1151.079956 1153.040039 1208800000 13133 2002-03-15 1153.040039 1166.479980 1153.040039 1166.160034 1493900000 13134 2002-03-18 1166.160034 1172.729980 1159.140015 1165.550049 1169500000 13135 2002-03-19 1165.550049 1173.939941 1165.550049 1170.290039 1255000000 13136 2002-03-20 1170.290039 1170.290039 1151.609985 1151.849976 1304900000 13137 2002-03-21 1151.849976 1155.099976 1139.479980 1153.589966 1339200000 13138 2002-03-22 1153.589966 1156.489990 1144.599976 1148.699951 1243300000 13139 2002-03-25 1148.699951 1151.040039 1131.869995 1131.869995 1057900000 13140 2002-03-26 1131.869995 1147.000000 1131.609985 1138.489990 1223600000 13141 2002-03-27 1138.489990 1146.949951 1135.329956 1144.579956 1180100000 13142 2002-03-28 1144.579956 1154.449951 1144.579956 1147.390015 1147600000 13143 2002-04-01 1147.390015 1147.839966 1132.869995 1146.540039 1050900000 13144 2002-04-02 1146.540039 1146.540039 1135.709961 1136.760010 1176700000 13145 2002-04-03 1136.760010 1138.849976 1119.680054 1125.400024 1219700000 13146 2002-04-04 1125.400024 1130.449951 1120.060059 1126.339966 1283800000 13147 2002-04-05 1126.339966 1133.310059 1119.489990 1122.729980 1110200000 13148 2002-04-08 1122.729980 1125.410034 1111.790039 1125.290039 1095300000 13149 2002-04-09 1125.290039 1128.290039 1116.729980 1117.800049 1235400000 13150 2002-04-10 1117.800049 1131.760010 1117.800049 1130.469971 1447900000 13151 2002-04-11 1130.469971 1130.469971 1102.420044 1103.689941 1505600000 13152 2002-04-12 1103.689941 1112.770020 1102.739990 1111.010010 1282100000 13153 2002-04-15 1111.010010 1114.859985 1099.410034 1102.550049 1120400000 13154 2002-04-16 1102.550049 1129.400024 1102.550049 1128.369995 1341300000 13155 2002-04-17 1128.369995 1133.000000 1123.369995 1126.069946 1376900000 13156 2002-04-18 1126.069946 1130.489990 1109.290039 1124.469971 1359300000 13157 2002-04-19 1124.469971 1128.819946 1122.589966 1125.170044 1185000000 13158 2002-04-22 1125.170044 1125.170044 1105.619995 1107.829956 1181800000 13159 2002-04-23 1107.829956 1111.170044 1098.939941 1100.959961 1388500000 13160 2002-04-24 1100.959961 1108.459961 1092.510010 1093.140015 1373200000 13161 2002-04-25 1093.140015 1094.359985 1084.810059 1091.479980 1517400000 13162 2002-04-26 1091.479980 1096.770020 1076.310059 1076.319946 1374200000 13163 2002-04-29 1076.319946 1078.949951 1063.619995 1065.449951 1314700000 13164 2002-04-30 1065.449951 1082.619995 1063.459961 1076.920044 1628600000 13165 2002-05-01 1076.920044 1088.319946 1065.290039 1086.459961 1451400000 13166 2002-05-02 1086.459961 1091.420044 1079.459961 1084.560059 1364000000 13167 2002-05-03 1084.560059 1084.560059 1068.890015 1073.430054 1284500000 13168 2002-05-06 1073.430054 1075.959961 1052.650024 1052.670044 1122600000 13169 2002-05-07 1052.670044 1058.670044 1048.959961 1049.489990 1354700000 13170 2002-05-08 1049.489990 1088.920044 1049.489990 1088.849976 1502000000 13171 2002-05-09 1088.849976 1088.849976 1072.229980 1073.010010 1153000000 13172 2002-05-10 1073.010010 1075.430054 1053.930054 1054.989990 1171900000 13173 2002-05-13 1054.989990 1074.839966 1053.900024 1074.560059 1088600000 13174 2002-05-14 1074.560059 1097.709961 1074.560059 1097.280029 1414500000 13175 2002-05-15 1097.280029 1104.229980 1088.939941 1091.069946 1420200000 13176 2002-05-16 1091.069946 1099.290039 1089.170044 1098.229980 1256600000 13177 2002-05-17 1098.229980 1106.589966 1096.770020 1106.589966 1274400000 13178 2002-05-20 1106.589966 1106.589966 1090.609985 1091.880005 989800000 13179 2002-05-21 1091.880005 1099.550049 1079.079956 1079.880005 1200500000 13180 2002-05-22 1079.880005 1086.020020 1075.640015 1086.020020 1136300000 13181 2002-05-23 1086.020020 1097.099976 1080.550049 1097.079956 1192900000 13182 2002-05-24 1097.079956 1097.079956 1082.189941 1083.819946 885400000 13183 2002-05-28 1083.819946 1085.979980 1070.310059 1074.550049 996500000 13184 2002-05-29 1074.550049 1074.829956 1067.660034 1067.660034 1081800000 13185 2002-05-30 1067.660034 1069.500000 1054.260010 1064.660034 1286600000 13186 2002-05-31 1064.660034 1079.930054 1064.660034 1067.140015 1277300000 13187 2002-06-03 1067.140015 1070.739990 1039.900024 1040.680054 1324300000 13188 2002-06-04 1040.680054 1046.060059 1030.520020 1040.689941 1466600000 13189 2002-06-05 1040.689941 1050.109985 1038.839966 1049.900024 1300100000 13190 2002-06-06 1049.900024 1049.900024 1026.910034 1029.150024 1601500000 13191 2002-06-07 1029.150024 1033.020020 1012.489990 1027.530029 1341300000 13192 2002-06-10 1027.530029 1038.180054 1025.449951 1030.739990 1226200000 13193 2002-06-11 1030.739990 1039.040039 1012.940002 1013.599976 1212400000 13194 2002-06-12 1013.260010 1021.849976 1002.580017 1020.260010 1795720000 13195 2002-06-13 1020.260010 1023.469971 1008.119995 1009.559998 1405500000 13196 2002-06-14 1009.559998 1009.559998 981.630005 1007.270020 1549000000 13197 2002-06-17 1007.270020 1036.170044 1007.270020 1036.170044 1236600000 13198 2002-06-18 1036.170044 1040.829956 1030.920044 1037.140015 1193100000 13199 2002-06-19 1037.140015 1037.609985 1017.880005 1019.989990 1336100000 13200 2002-06-20 1019.989990 1023.330017 1004.590027 1006.289978 1389700000 13201 2002-06-21 1006.289978 1006.289978 985.650024 989.140015 1497200000 13202 2002-06-24 989.140015 1002.109985 970.849976 992.719971 1552600000 13203 2002-06-25 992.719971 1005.880005 974.210022 976.140015 1513700000 13204 2002-06-26 976.140015 977.429993 952.919983 973.530029 2014290000 13205 2002-06-27 973.530029 990.669983 963.739990 990.640015 1908600000 13206 2002-06-28 990.640015 1001.789978 988.309998 989.820007 2117000000 13207 2002-07-01 989.820007 994.460022 967.429993 968.650024 1425500000 13208 2002-07-02 968.650024 968.650024 945.539978 948.090027 1823000000 13209 2002-07-03 948.090027 954.299988 934.869995 953.989990 1527800000 13210 2002-07-05 953.989990 989.070007 953.989990 989.030029 699400000 13211 2002-07-08 989.030029 993.559998 972.909973 976.979980 1184400000 13212 2002-07-09 976.979980 979.630005 951.710022 952.830017 1348900000 13213 2002-07-10 952.830017 956.340027 920.289978 920.469971 1816900000 13214 2002-07-11 920.469971 929.159973 900.940002 927.369995 2080480000 13215 2002-07-12 927.369995 934.309998 913.710022 921.390015 1607400000 13216 2002-07-15 921.390015 921.390015 876.460022 917.929993 2574800000 13217 2002-07-16 917.929993 918.650024 897.130005 900.940002 1843700000 13218 2002-07-17 901.049988 926.520020 895.030029 906.039978 2566500000 13219 2002-07-18 905.450012 907.799988 880.599976 881.559998 1736300000 13220 2002-07-19 881.559998 881.559998 842.070007 847.750000 2654100000 13221 2002-07-22 847.760010 854.130005 813.260010 819.849976 2248060000 13222 2002-07-23 819.849976 827.690002 796.130005 797.700012 2441020000 13223 2002-07-24 797.710022 844.320007 775.679993 843.429993 2775560000 13224 2002-07-25 843.419983 853.830017 816.109985 838.679993 2424700000 13225 2002-07-26 838.679993 852.849976 835.919983 852.840027 1796100000 13226 2002-07-29 852.840027 898.960022 852.840027 898.960022 1778650000 13227 2002-07-30 898.960022 909.809998 884.700012 902.780029 1826090000 13228 2002-07-31 902.780029 911.640015 889.880005 911.619995 2049360000 13229 2002-08-01 911.619995 911.619995 882.479980 884.659973 1672200000 13230 2002-08-02 884.400024 884.719971 853.950012 864.239990 1538100000 13231 2002-08-05 864.239990 864.239990 833.440002 834.599976 1425500000 13232 2002-08-06 834.599976 874.440002 834.599976 859.570007 1514100000 13233 2002-08-07 859.570007 878.739990 854.150024 876.770020 1490400000 13234 2002-08-08 876.770020 905.840027 875.169983 905.460022 1646700000 13235 2002-08-09 898.729980 913.950012 890.770020 908.640015 1294900000 13236 2002-08-12 908.640015 908.640015 892.380005 903.799988 1036500000 13237 2002-08-13 903.799988 911.710022 883.619995 884.210022 1297700000 13238 2002-08-14 884.210022 920.210022 876.200012 919.619995 1533800000 13239 2002-08-15 919.619995 933.289978 918.169983 930.250000 1505100000 13240 2002-08-16 930.250000 935.380005 916.210022 928.770020 1265300000 13241 2002-08-19 928.770020 951.169983 927.210022 950.700012 1299800000 13242 2002-08-20 950.700012 950.700012 931.859985 937.429993 1308500000 13243 2002-08-21 937.429993 951.590027 931.320007 949.359985 1353100000 13244 2002-08-22 949.359985 965.000000 946.429993 962.700012 1373000000 13245 2002-08-23 962.700012 962.700012 937.169983 940.859985 1071500000 13246 2002-08-26 940.859985 950.799988 930.419983 947.950012 1016900000 13247 2002-08-27 947.950012 955.820007 930.359985 934.820007 1307700000 13248 2002-08-28 934.820007 934.820007 913.210022 917.869995 1146600000 13249 2002-08-29 917.869995 924.590027 903.330017 917.799988 1271100000 13250 2002-08-30 917.799988 928.150024 910.169983 916.070007 929900000 13251 2002-09-03 916.070007 916.070007 877.510010 878.020020 1289800000 13252 2002-09-04 878.020020 896.099976 875.729980 893.400024 1372100000 13253 2002-09-05 893.400024 893.400024 870.500000 879.150024 1401300000 13254 2002-09-06 879.150024 899.070007 879.150024 893.919983 1184500000 13255 2002-09-09 893.919983 907.340027 882.919983 902.960022 1130600000 13256 2002-09-10 902.960022 909.890015 900.500000 909.580017 1186400000 13257 2002-09-11 910.630005 924.020020 908.469971 909.450012 846600000 13258 2002-09-12 909.450012 909.450012 884.840027 886.909973 1191600000 13259 2002-09-13 886.909973 892.750000 877.049988 889.809998 1271000000 13260 2002-09-16 889.809998 891.840027 878.909973 891.099976 1001400000 13261 2002-09-17 891.099976 902.679993 872.380005 873.520020 1448600000 13262 2002-09-18 873.520020 878.450012 857.390015 869.460022 1501000000 13263 2002-09-19 869.460022 869.460022 843.090027 843.320007 1524000000 13264 2002-09-20 843.320007 849.320007 839.090027 845.390015 1792800000 13265 2002-09-23 845.390015 845.390015 825.760010 833.700012 1381100000 13266 2002-09-24 833.700012 833.700012 817.380005 819.289978 1670240000 13267 2002-09-25 819.270020 844.219971 818.460022 839.659973 1651500000 13268 2002-09-26 839.659973 856.599976 839.659973 854.950012 1650000000 13269 2002-09-27 854.950012 854.950012 826.840027 827.369995 1507300000 13270 2002-09-30 827.369995 827.369995 800.200012 815.280029 1721870000 13271 2002-10-01 815.280029 847.929993 812.820007 847.909973 1780900000 13272 2002-10-02 843.770020 851.929993 826.500000 827.909973 1668900000 13273 2002-10-03 827.909973 840.020020 817.250000 818.950012 1674500000 13274 2002-10-04 818.950012 825.900024 794.099976 800.580017 1835930000 13275 2002-10-07 800.580017 808.210022 782.960022 785.280029 1576500000 13276 2002-10-08 785.280029 808.859985 779.500000 798.549988 1938430000 13277 2002-10-09 798.549988 798.549988 775.799988 776.760010 1885030000 13278 2002-10-10 776.760010 806.510010 768.630005 803.919983 2090230000 13279 2002-10-11 803.919983 843.270020 803.919983 835.320007 1854130000 13280 2002-10-14 835.320007 844.390015 828.369995 841.440002 1200300000 13281 2002-10-15 841.440002 881.270020 841.440002 881.270020 1956000000 13282 2002-10-16 881.270020 881.270020 856.280029 860.020020 1585000000 13283 2002-10-17 860.020020 885.349976 860.020020 879.200012 1780390000 13284 2002-10-18 879.200012 886.679993 866.580017 884.390015 1423100000 13285 2002-10-21 884.390015 900.690002 873.059998 899.719971 1447000000 13286 2002-10-22 899.719971 899.719971 882.400024 890.159973 1549200000 13287 2002-10-23 890.159973 896.140015 873.820007 896.140015 1593900000 13288 2002-10-24 896.140015 902.940002 879.000000 882.500000 1700570000 13289 2002-10-25 882.500000 897.710022 877.030029 897.650024 1340400000 13290 2002-10-28 897.650024 907.440002 886.150024 890.229980 1382600000 13291 2002-10-29 890.229980 890.640015 867.909973 882.150024 1529700000 13292 2002-10-30 882.150024 895.280029 879.190002 890.710022 1422300000 13293 2002-10-31 890.710022 898.830017 879.750000 885.760010 1641300000 13294 2002-11-01 885.760010 903.419983 877.710022 900.960022 1450400000 13295 2002-11-04 900.960022 924.580017 900.960022 908.349976 1645900000 13296 2002-11-05 908.349976 915.830017 904.909973 915.390015 1354100000 13297 2002-11-06 915.390015 925.659973 905.000000 923.760010 1674000000 13298 2002-11-07 923.760010 923.760010 898.679993 902.650024 1466900000 13299 2002-11-08 902.650024 910.109985 891.619995 894.739990 1446500000 13300 2002-11-11 894.739990 894.739990 874.630005 876.190002 1113000000 13301 2002-11-12 876.190002 894.299988 876.190002 882.950012 1377100000 13302 2002-11-13 882.950012 892.510010 872.049988 882.530029 1463400000 13303 2002-11-14 882.530029 904.270020 882.530029 904.270020 1519000000 13304 2002-11-15 904.270020 910.210022 895.349976 909.830017 1400100000 13305 2002-11-18 909.830017 915.909973 899.479980 900.359985 1282600000 13306 2002-11-19 900.359985 905.450012 893.090027 896.739990 1337400000 13307 2002-11-20 896.739990 915.010010 894.929993 914.150024 1517300000 13308 2002-11-21 914.150024 935.130005 914.150024 933.760010 2415100000 13309 2002-11-22 933.760010 937.280029 928.409973 930.549988 1626800000 13310 2002-11-25 930.549988 937.150024 923.309998 932.869995 1574000000 13311 2002-11-26 932.869995 932.869995 912.099976 913.309998 1543600000 13312 2002-11-27 913.309998 940.409973 913.309998 938.869995 1350300000 13313 2002-11-29 938.869995 941.820007 935.580017 936.309998 643460000 13314 2002-12-02 936.309998 954.280029 927.719971 934.530029 1612000000 13315 2002-12-03 934.530029 934.530029 918.729980 920.750000 1488400000 13316 2002-12-04 920.750000 925.250000 909.510010 917.580017 1588900000 13317 2002-12-05 917.580017 921.489990 905.900024 906.549988 1250200000 13318 2002-12-06 906.549988 915.479980 895.960022 912.229980 1241100000 13319 2002-12-09 912.229980 912.229980 891.969971 892.000000 1320800000 13320 2002-12-10 892.000000 904.950012 892.000000 904.450012 1286600000 13321 2002-12-11 904.450012 909.940002 896.479980 904.960022 1285100000 13322 2002-12-12 904.960022 908.369995 897.000000 901.580017 1255300000 13323 2002-12-13 901.580017 901.580017 888.479980 889.479980 1330800000 13324 2002-12-16 889.479980 910.419983 889.479980 910.400024 1271600000 13325 2002-12-17 910.400024 911.219971 901.739990 902.989990 1251800000 13326 2002-12-18 902.989990 902.989990 887.820007 891.119995 1446200000 13327 2002-12-19 890.020020 899.190002 880.320007 884.250000 1385900000 13328 2002-12-20 884.250000 897.789978 884.250000 895.760010 1782730000 13329 2002-12-23 895.739990 902.429993 892.260010 897.380005 1112100000 13330 2002-12-24 897.380005 897.380005 892.289978 892.469971 458310000 13331 2002-12-26 892.469971 903.890015 887.479980 889.659973 721100000 13332 2002-12-27 889.659973 890.460022 873.619995 875.400024 758400000 13333 2002-12-30 875.400024 882.099976 870.229980 879.390015 1057800000 13334 2002-12-31 879.390015 881.929993 869.450012 879.820007 1088500000 13335 2003-01-02 879.820007 909.030029 879.820007 909.030029 1229200000 13336 2003-01-03 909.030029 911.250000 903.070007 908.590027 1130800000 13337 2003-01-06 908.590027 931.770020 908.590027 929.010010 1435900000 13338 2003-01-07 929.010010 930.809998 919.929993 922.929993 1545200000 13339 2003-01-08 922.929993 922.929993 908.320007 909.929993 1467600000 13340 2003-01-09 909.929993 928.309998 909.929993 927.570007 1560300000 13341 2003-01-10 927.580017 932.890015 917.659973 927.570007 1485400000 13342 2003-01-13 927.570007 935.049988 922.049988 926.260010 1396300000 13343 2003-01-14 926.260010 931.659973 921.719971 931.659973 1379400000 13344 2003-01-15 931.659973 932.590027 916.700012 918.219971 1432100000 13345 2003-01-16 918.219971 926.030029 911.979980 914.599976 1534600000 13346 2003-01-17 914.599976 914.599976 899.020020 901.780029 1358200000 13347 2003-01-21 901.780029 906.000000 887.619995 887.619995 1335200000 13348 2003-01-22 887.619995 889.739990 877.640015 878.359985 1560800000 13349 2003-01-23 878.359985 890.250000 876.890015 887.340027 1744550000 13350 2003-01-24 887.340027 887.340027 859.710022 861.400024 1574800000 13351 2003-01-27 861.400024 863.950012 844.250000 847.479980 1435900000 13352 2003-01-28 847.479980 860.760010 847.479980 858.539978 1459100000 13353 2003-01-29 858.539978 868.719971 845.859985 864.359985 1595400000 13354 2003-01-30 864.359985 865.479980 843.739990 844.609985 1510300000 13355 2003-01-31 844.609985 858.330017 840.340027 855.700012 1578530000 13356 2003-02-03 855.700012 864.640015 855.700012 860.320007 1258500000 13357 2003-02-04 860.320007 860.320007 840.190002 848.200012 1451600000 13358 2003-02-05 848.200012 861.630005 842.109985 843.590027 1450800000 13359 2003-02-06 843.590027 844.229980 833.250000 838.150024 1430900000 13360 2003-02-07 838.150024 845.729980 826.700012 829.690002 1276800000 13361 2003-02-10 829.690002 837.159973 823.530029 835.969971 1238200000 13362 2003-02-11 835.969971 843.020020 825.090027 829.200012 1307000000 13363 2003-02-12 829.200012 832.119995 818.489990 818.679993 1260500000 13364 2003-02-13 818.679993 821.250000 806.289978 817.369995 1489300000 13365 2003-02-14 817.369995 834.890015 815.030029 834.890015 1404600000 13366 2003-02-18 834.890015 852.869995 834.890015 851.169983 1250800000 13367 2003-02-19 851.169983 851.169983 838.789978 845.130005 1075600000 13368 2003-02-20 845.130005 849.369995 836.559998 837.099976 1194100000 13369 2003-02-21 837.099976 852.280029 831.479980 848.169983 1398200000 13370 2003-02-24 848.169983 848.169983 832.159973 832.580017 1229200000 13371 2003-02-25 832.580017 839.549988 818.539978 838.570007 1483700000 13372 2003-02-26 838.570007 840.099976 826.679993 827.549988 1374400000 13373 2003-02-27 827.549988 842.190002 827.549988 837.280029 1287800000 13374 2003-02-28 837.280029 847.000000 837.280029 841.150024 1373300000 13375 2003-03-03 841.150024 852.340027 832.739990 834.809998 1208900000 13376 2003-03-04 834.809998 835.429993 821.960022 821.989990 1256600000 13377 2003-03-05 821.989990 829.869995 819.000000 829.849976 1332700000 13378 2003-03-06 829.849976 829.849976 819.849976 822.099976 1299200000 13379 2003-03-07 822.099976 829.549988 811.229980 828.890015 1368500000 13380 2003-03-10 828.890015 828.890015 806.570007 807.479980 1255000000 13381 2003-03-11 807.479980 814.250000 800.299988 800.729980 1427700000 13382 2003-03-12 800.729980 804.190002 788.900024 804.190002 1620000000 13383 2003-03-13 804.190002 832.020020 804.190002 831.900024 1816300000 13384 2003-03-14 831.890015 841.390015 828.260010 833.270020 1541900000 13385 2003-03-17 833.270020 862.789978 827.169983 862.789978 1700420000 13386 2003-03-18 862.789978 866.940002 857.359985 866.450012 1555100000 13387 2003-03-19 866.450012 874.989990 861.210022 874.020020 1473400000 13388 2003-03-20 874.020020 879.599976 859.010010 875.669983 1439100000 13389 2003-03-21 875.840027 895.900024 875.840027 895.789978 1883710000 13390 2003-03-24 895.789978 895.789978 862.020020 864.229980 1293000000 13391 2003-03-25 864.229980 879.869995 862.590027 874.739990 1333400000 13392 2003-03-26 874.739990 875.799988 866.469971 869.950012 1319700000 13393 2003-03-27 869.950012 874.150024 858.090027 868.520020 1232900000 13394 2003-03-28 868.520020 869.880005 860.830017 863.500000 1227000000 13395 2003-03-31 863.500000 863.500000 843.679993 848.179993 1495500000 13396 2003-04-01 848.179993 861.280029 847.849976 858.479980 1461600000 13397 2003-04-02 858.479980 884.570007 858.479980 880.900024 1589800000 13398 2003-04-03 880.900024 885.890015 876.119995 876.450012 1339500000 13399 2003-04-04 876.450012 882.729980 874.229980 878.849976 1241200000 13400 2003-04-07 878.849976 904.890015 878.849976 879.929993 1494000000 13401 2003-04-08 879.929993 883.109985 874.679993 878.289978 1235400000 13402 2003-04-09 878.289978 887.349976 865.719971 865.989990 1293700000 13403 2003-04-10 865.989990 871.780029 862.760010 871.580017 1275300000 13404 2003-04-11 871.580017 883.340027 865.919983 868.299988 1141600000 13405 2003-04-14 868.299988 885.260010 868.299988 885.229980 1131000000 13406 2003-04-15 885.229980 891.270020 881.849976 890.809998 1460200000 13407 2003-04-16 890.809998 896.770020 877.929993 879.909973 1587600000 13408 2003-04-17 879.909973 893.830017 879.200012 893.580017 1430600000 13409 2003-04-21 893.580017 898.010010 888.169983 892.010010 1118700000 13410 2003-04-22 892.010010 911.739990 886.700012 911.369995 1631200000 13411 2003-04-23 911.369995 919.739990 909.890015 919.020020 1667200000 13412 2003-04-24 919.020020 919.020020 906.690002 911.429993 1648100000 13413 2003-04-25 911.429993 911.429993 897.520020 898.809998 1335800000 13414 2003-04-28 898.809998 918.150024 898.809998 914.840027 1273000000 13415 2003-04-29 914.840027 924.239990 911.099976 917.840027 1525600000 13416 2003-04-30 917.840027 922.010010 911.700012 916.919983 1788510000 13417 2003-05-01 916.919983 919.679993 902.830017 916.299988 1397500000 13418 2003-05-02 916.299988 930.559998 912.349976 930.080017 1554300000 13419 2003-05-05 930.080017 933.880005 924.549988 926.549988 1446300000 13420 2003-05-06 926.549988 939.609985 926.380005 934.390015 1649600000 13421 2003-05-07 934.390015 937.219971 926.409973 929.619995 1531900000 13422 2003-05-08 929.619995 929.619995 919.719971 920.270020 1379600000 13423 2003-05-09 920.270020 933.770020 920.270020 933.409973 1326100000 13424 2003-05-12 933.409973 946.840027 929.299988 945.109985 1378800000 13425 2003-05-13 945.109985 947.510010 938.909973 942.299988 1418100000 13426 2003-05-14 942.299988 947.289978 935.239990 939.280029 1401800000 13427 2003-05-15 939.280029 948.229980 938.789978 946.669983 1508700000 13428 2003-05-16 946.669983 948.650024 938.599976 944.299988 1505500000 13429 2003-05-19 944.299988 944.299988 920.229980 920.770020 1375700000 13430 2003-05-20 920.770020 925.340027 912.049988 919.729980 1505300000 13431 2003-05-21 919.729980 923.849976 914.909973 923.419983 1457800000 13432 2003-05-22 923.419983 935.299988 922.539978 931.869995 1448500000 13433 2003-05-23 931.869995 935.200012 927.419983 933.219971 1201000000 13434 2003-05-27 933.219971 952.760010 927.330017 951.479980 1532000000 13435 2003-05-28 951.479980 959.390015 950.119995 953.219971 1559000000 13436 2003-05-29 953.219971 962.080017 946.229980 949.640015 1685800000 13437 2003-05-30 949.640015 965.380005 949.640015 963.590027 1688800000 13438 2003-06-02 963.590027 979.109985 963.590027 967.000000 1662500000 13439 2003-06-03 967.000000 973.020020 964.469971 971.559998 1450200000 13440 2003-06-04 971.559998 987.849976 970.719971 986.239990 1618700000 13441 2003-06-05 986.239990 990.140015 978.130005 990.140015 1693100000 13442 2003-06-06 990.140015 1007.690002 986.010010 987.760010 1837200000 13443 2003-06-09 987.760010 987.760010 972.590027 975.929993 1307000000 13444 2003-06-10 975.929993 984.840027 975.929993 984.840027 1275400000 13445 2003-06-11 984.840027 997.479980 981.609985 997.479980 1520000000 13446 2003-06-12 997.479980 1002.739990 991.270020 998.510010 1553100000 13447 2003-06-13 998.510010 1000.919983 984.270020 988.609985 1271600000 13448 2003-06-16 988.609985 1010.859985 988.609985 1010.739990 1345900000 13449 2003-06-17 1010.739990 1015.330017 1007.039978 1011.659973 1479700000 13450 2003-06-18 1011.659973 1015.119995 1004.609985 1010.090027 1488900000 13451 2003-06-19 1010.090027 1011.219971 993.080017 994.700012 1530100000 13452 2003-06-20 994.700012 1002.090027 993.359985 995.690002 1698000000 13453 2003-06-23 995.690002 995.690002 977.400024 981.640015 1398100000 13454 2003-06-24 981.640015 987.840027 979.080017 983.450012 1388300000 13455 2003-06-25 983.450012 991.640015 974.859985 975.320007 1459200000 13456 2003-06-26 975.320007 986.530029 973.799988 985.820007 1387400000 13457 2003-06-27 985.820007 988.880005 974.289978 976.219971 1267800000 13458 2003-06-30 976.219971 983.609985 973.599976 974.500000 1587200000 13459 2003-07-01 974.500000 983.260010 962.099976 982.320007 1460200000 13460 2003-07-02 982.320007 993.780029 982.320007 993.750000 1519300000 13461 2003-07-03 993.750000 995.000000 983.340027 985.700012 775900000 13462 2003-07-07 985.700012 1005.559998 985.700012 1004.419983 1429100000 13463 2003-07-08 1004.419983 1008.919983 998.729980 1007.840027 1565700000 13464 2003-07-09 1007.840027 1010.429993 998.169983 1002.210022 1618000000 13465 2003-07-10 1002.210022 1002.210022 983.630005 988.700012 1465700000 13466 2003-07-11 988.700012 1000.859985 988.700012 998.140015 1212700000 13467 2003-07-14 998.140015 1015.409973 998.140015 1003.859985 1448900000 13468 2003-07-15 1003.859985 1009.609985 996.669983 1000.419983 1518600000 13469 2003-07-16 1000.419983 1003.469971 989.299988 994.090027 1662000000 13470 2003-07-17 994.000000 994.000000 978.599976 981.729980 1661400000 13471 2003-07-18 981.729980 994.250000 981.710022 993.320007 1365200000 13472 2003-07-21 993.320007 993.320007 975.630005 978.799988 1254200000 13473 2003-07-22 978.799988 990.289978 976.080017 988.109985 1439700000 13474 2003-07-23 988.109985 989.859985 979.789978 988.609985 1362700000 13475 2003-07-24 988.609985 998.890015 981.070007 981.599976 1559000000 13476 2003-07-25 981.599976 998.710022 977.489990 998.679993 1397500000 13477 2003-07-28 998.679993 1000.679993 993.590027 996.520020 1328600000 13478 2003-07-29 996.520020 998.640015 984.150024 989.280029 1508900000 13479 2003-07-30 989.280029 992.619995 985.960022 987.489990 1391900000 13480 2003-07-31 987.489990 1004.590027 987.489990 990.309998 1608000000 13481 2003-08-01 990.309998 990.309998 978.859985 980.150024 1390600000 13482 2003-08-04 980.150024 985.750000 966.789978 982.820007 1318700000 13483 2003-08-05 982.820007 982.820007 964.969971 965.460022 1351700000 13484 2003-08-06 965.460022 975.739990 960.840027 967.080017 1491000000 13485 2003-08-07 967.080017 974.890015 963.820007 974.119995 1389300000 13486 2003-08-08 974.119995 980.570007 973.830017 977.590027 1086600000 13487 2003-08-11 977.590027 985.460022 974.210022 980.590027 1022200000 13488 2003-08-12 980.590027 990.409973 979.900024 990.349976 1132300000 13489 2003-08-13 990.349976 992.500000 980.849976 984.030029 1208800000 13490 2003-08-14 984.030029 991.909973 980.359985 990.510010 1186800000 13491 2003-08-15 990.510010 992.390015 987.099976 990.669983 636370000 13492 2003-08-18 990.669983 1000.349976 990.669983 999.739990 1127600000 13493 2003-08-19 999.739990 1003.299988 995.299988 1002.349976 1300600000 13494 2003-08-20 1002.349976 1003.539978 996.619995 1000.299988 1210800000 13495 2003-08-21 1000.299988 1009.530029 999.330017 1003.270020 1407100000 13496 2003-08-22 1003.270020 1011.010010 992.619995 993.059998 1308900000 13497 2003-08-25 993.059998 993.710022 987.909973 993.710022 971700000 13498 2003-08-26 993.710022 997.929993 983.570007 996.729980 1178700000 13499 2003-08-27 996.729980 998.049988 993.330017 996.789978 1051400000 13500 2003-08-28 996.789978 1004.119995 991.419983 1002.840027 1165200000 13501 2003-08-29 1002.840027 1008.849976 999.520020 1008.010010 945100000 13502 2003-09-02 1008.010010 1022.590027 1005.729980 1021.989990 1470500000 13503 2003-09-03 1021.989990 1029.339966 1021.989990 1026.270020 1675600000 13504 2003-09-04 1026.270020 1029.170044 1022.190002 1027.969971 1453900000 13505 2003-09-05 1027.969971 1029.209961 1018.190002 1021.390015 1465200000 13506 2003-09-08 1021.390015 1032.410034 1021.390015 1031.640015 1299300000 13507 2003-09-09 1031.640015 1031.640015 1021.140015 1023.169983 1414800000 13508 2003-09-10 1023.169983 1023.169983 1009.739990 1010.919983 1582100000 13509 2003-09-11 1010.919983 1020.880005 1010.919983 1016.419983 1335900000 13510 2003-09-12 1016.419983 1019.650024 1007.710022 1018.630005 1236700000 13511 2003-09-15 1018.630005 1019.789978 1013.590027 1014.809998 1151300000 13512 2003-09-16 1014.809998 1029.660034 1014.809998 1029.319946 1403200000 13513 2003-09-17 1029.319946 1031.339966 1024.530029 1025.969971 1338210000 13514 2003-09-18 1025.969971 1040.160034 1025.750000 1039.579956 1498800000 13515 2003-09-19 1039.579956 1040.290039 1031.890015 1036.300049 1518600000 13516 2003-09-22 1036.300049 1036.300049 1018.299988 1022.820007 1278800000 13517 2003-09-23 1022.820007 1030.119995 1021.539978 1029.030029 1301700000 13518 2003-09-24 1029.030029 1029.829956 1008.929993 1009.380005 1556000000 13519 2003-09-25 1009.380005 1015.969971 1003.260010 1003.270020 1530000000 13520 2003-09-26 1003.270020 1003.450012 996.080017 996.849976 1472500000 13521 2003-09-29 996.849976 1006.890015 995.309998 1006.580017 1366500000 13522 2003-09-30 1006.580017 1006.580017 990.359985 995.969971 1590500000 13523 2003-10-01 995.969971 1018.219971 995.969971 1018.219971 1566300000 13524 2003-10-02 1018.219971 1021.869995 1013.380005 1020.239990 1269300000 13525 2003-10-03 1020.239990 1039.310059 1020.239990 1029.849976 1570500000 13526 2003-10-06 1029.849976 1036.479980 1029.150024 1034.349976 1025800000 13527 2003-10-07 1034.349976 1039.250000 1026.270020 1039.250000 1279500000 13528 2003-10-08 1039.250000 1040.060059 1030.959961 1033.780029 1262500000 13529 2003-10-09 1033.780029 1048.280029 1033.780029 1038.729980 1578700000 13530 2003-10-10 1038.729980 1040.839966 1035.739990 1038.060059 1108100000 13531 2003-10-13 1038.060059 1048.900024 1038.060059 1045.349976 1040500000 13532 2003-10-14 1045.349976 1049.489990 1040.839966 1049.479980 1271900000 13533 2003-10-15 1049.479980 1053.790039 1043.150024 1046.760010 1521100000 13534 2003-10-16 1046.760010 1052.939941 1044.040039 1050.069946 1417700000 13535 2003-10-17 1050.069946 1051.890015 1036.569946 1039.319946 1352000000 13536 2003-10-20 1039.319946 1044.689941 1036.130005 1044.680054 1172600000 13537 2003-10-21 1044.680054 1048.569946 1042.589966 1046.030029 1498000000 13538 2003-10-22 1046.030029 1046.030029 1028.390015 1030.359985 1647200000 13539 2003-10-23 1030.359985 1035.439941 1025.890015 1033.770020 1604300000 13540 2003-10-24 1033.770020 1033.770020 1018.320007 1028.910034 1420300000 13541 2003-10-27 1028.910034 1037.750000 1028.910034 1031.130005 1371800000 13542 2003-10-28 1031.130005 1046.790039 1031.130005 1046.790039 1629200000 13543 2003-10-29 1046.790039 1049.829956 1043.349976 1048.109985 1562600000 13544 2003-10-30 1048.109985 1052.810059 1043.819946 1046.939941 1629700000 13545 2003-10-31 1046.939941 1053.089966 1046.939941 1050.709961 1498900000 13546 2003-11-03 1050.709961 1061.439941 1050.709961 1059.020020 1378200000 13547 2003-11-04 1059.020020 1059.020020 1051.699951 1053.250000 1417600000 13548 2003-11-05 1053.250000 1054.540039 1044.880005 1051.810059 1401800000 13549 2003-11-06 1051.810059 1058.939941 1046.930054 1058.050049 1453900000 13550 2003-11-07 1058.050049 1062.390015 1052.170044 1053.209961 1440500000 13551 2003-11-10 1053.209961 1053.650024 1045.579956 1047.109985 1243600000 13552 2003-11-11 1047.109985 1048.229980 1043.459961 1046.569946 1162500000 13553 2003-11-12 1046.569946 1059.099976 1046.569946 1058.530029 1349300000 13554 2003-11-13 1058.560059 1059.619995 1052.959961 1058.410034 1383000000 13555 2003-11-14 1058.410034 1063.650024 1048.109985 1050.349976 1356100000 13556 2003-11-17 1050.349976 1050.349976 1035.280029 1043.630005 1374300000 13557 2003-11-18 1043.630005 1048.770020 1034.000000 1034.150024 1354300000 13558 2003-11-19 1034.150024 1043.949951 1034.150024 1042.439941 1326200000 13559 2003-11-20 1042.439941 1046.479980 1033.420044 1033.650024 1326700000 13560 2003-11-21 1033.650024 1037.569946 1031.199951 1035.280029 1273800000 13561 2003-11-24 1035.280029 1052.079956 1035.280029 1052.079956 1302800000 13562 2003-11-25 1052.079956 1058.050049 1049.310059 1053.890015 1333700000 13563 2003-11-26 1053.890015 1058.449951 1048.280029 1058.449951 1097700000 13564 2003-11-28 1058.449951 1060.630005 1056.770020 1058.199951 487220000 13565 2003-12-01 1058.199951 1070.469971 1058.199951 1070.119995 1375000000 13566 2003-12-02 1070.119995 1071.219971 1065.219971 1066.619995 1383200000 13567 2003-12-03 1066.619995 1074.300049 1064.630005 1064.729980 1441700000 13568 2003-12-04 1064.729980 1070.369995 1063.150024 1069.719971 1463100000 13569 2003-12-05 1069.719971 1069.719971 1060.089966 1061.500000 1265900000 13570 2003-12-08 1061.500000 1069.589966 1060.930054 1069.300049 1218900000 13571 2003-12-09 1069.300049 1071.939941 1059.160034 1060.180054 1465500000 13572 2003-12-10 1060.180054 1063.020020 1053.410034 1059.050049 1444000000 13573 2003-12-11 1059.050049 1073.630005 1059.050049 1071.209961 1441100000 13574 2003-12-12 1071.209961 1074.760010 1067.640015 1074.140015 1223100000 13575 2003-12-15 1074.140015 1082.790039 1068.000000 1068.040039 1520800000 13576 2003-12-16 1068.040039 1075.939941 1068.040039 1075.130005 1547900000 13577 2003-12-17 1075.130005 1076.540039 1071.140015 1076.479980 1441700000 13578 2003-12-18 1076.479980 1089.500000 1076.479980 1089.180054 1579900000 13579 2003-12-19 1089.180054 1091.060059 1084.189941 1088.660034 1657300000 13580 2003-12-22 1088.660034 1092.939941 1086.140015 1092.939941 1251700000 13581 2003-12-23 1092.939941 1096.949951 1091.729980 1096.020020 1145300000 13582 2003-12-24 1096.020020 1096.400024 1092.729980 1094.040039 518060000 13583 2003-12-26 1094.040039 1098.469971 1094.040039 1095.890015 356070000 13584 2003-12-29 1095.890015 1109.479980 1095.890015 1109.479980 1058800000 13585 2003-12-30 1109.479980 1109.750000 1106.410034 1109.640015 1012600000 13586 2003-12-31 1109.640015 1112.560059 1106.209961 1111.920044 1027500000 13587 2004-01-02 1111.920044 1118.849976 1105.079956 1108.479980 1153200000 13588 2004-01-05 1108.479980 1122.219971 1108.479980 1122.219971 1578200000 13589 2004-01-06 1122.219971 1124.459961 1118.439941 1123.670044 1494500000 13590 2004-01-07 1123.670044 1126.329956 1116.449951 1126.329956 1704900000 13591 2004-01-08 1126.329956 1131.920044 1124.910034 1131.920044 1868400000 13592 2004-01-09 1131.920044 1131.920044 1120.900024 1121.859985 1720700000 13593 2004-01-12 1121.859985 1127.849976 1120.900024 1127.229980 1510200000 13594 2004-01-13 1127.229980 1129.069946 1115.189941 1121.219971 1595900000 13595 2004-01-14 1121.219971 1130.750000 1121.219971 1130.520020 1514600000 13596 2004-01-15 1130.520020 1137.109985 1124.540039 1132.050049 1695000000 13597 2004-01-16 1132.050049 1139.829956 1132.050049 1139.829956 1721100000 13598 2004-01-20 1139.829956 1142.930054 1135.400024 1138.770020 1698200000 13599 2004-01-21 1138.770020 1149.209961 1134.619995 1147.619995 1757600000 13600 2004-01-22 1147.619995 1150.510010 1143.010010 1143.939941 1693700000 13601 2004-01-23 1143.939941 1150.310059 1136.849976 1141.550049 1561200000 13602 2004-01-26 1141.550049 1155.380005 1141.000000 1155.369995 1480600000 13603 2004-01-27 1155.369995 1155.369995 1144.050049 1144.050049 1673100000 13604 2004-01-28 1144.050049 1149.140015 1126.500000 1128.479980 1842000000 13605 2004-01-29 1128.479980 1134.390015 1122.380005 1134.109985 1921900000 13606 2004-01-30 1134.109985 1134.170044 1127.729980 1131.130005 1635000000 13607 2004-02-02 1131.130005 1142.449951 1127.869995 1135.260010 1599200000 13608 2004-02-03 1135.260010 1137.439941 1131.329956 1136.030029 1476900000 13609 2004-02-04 1136.030029 1136.030029 1124.739990 1126.520020 1634800000 13610 2004-02-05 1126.520020 1131.170044 1124.439941 1128.589966 1566600000 13611 2004-02-06 1128.589966 1142.790039 1128.390015 1142.760010 1477600000 13612 2004-02-09 1142.760010 1144.459961 1139.209961 1139.810059 1303500000 13613 2004-02-10 1139.810059 1147.020020 1138.699951 1145.540039 1403900000 13614 2004-02-11 1145.540039 1158.890015 1142.329956 1157.760010 1699300000 13615 2004-02-12 1157.760010 1157.760010 1151.439941 1152.109985 1464300000 13616 2004-02-13 1152.109985 1156.880005 1143.239990 1145.810059 1329200000 13617 2004-02-17 1145.810059 1158.979980 1145.810059 1156.989990 1396500000 13618 2004-02-18 1156.989990 1157.400024 1149.540039 1151.819946 1382400000 13619 2004-02-19 1151.819946 1158.569946 1146.849976 1147.060059 1562800000 13620 2004-02-20 1147.060059 1149.810059 1139.000000 1144.109985 1479600000 13621 2004-02-23 1144.109985 1146.689941 1136.979980 1140.989990 1380400000 13622 2004-02-24 1140.989990 1144.540039 1134.430054 1139.089966 1543600000 13623 2004-02-25 1139.089966 1145.239990 1138.959961 1143.670044 1360700000 13624 2004-02-26 1143.670044 1147.229980 1138.619995 1144.910034 1383900000 13625 2004-02-27 1145.800049 1151.680054 1141.800049 1144.939941 1540400000 13626 2004-03-01 1144.939941 1157.449951 1144.939941 1155.969971 1497100000 13627 2004-03-02 1155.969971 1156.540039 1147.310059 1149.099976 1476000000 13628 2004-03-03 1149.099976 1152.439941 1143.780029 1151.030029 1334500000 13629 2004-03-04 1151.030029 1154.969971 1149.810059 1154.869995 1265800000 13630 2004-03-05 1154.869995 1163.229980 1148.770020 1156.859985 1398200000 13631 2004-03-08 1156.859985 1159.939941 1146.969971 1147.199951 1254400000 13632 2004-03-09 1147.199951 1147.319946 1136.839966 1140.579956 1499400000 13633 2004-03-10 1140.579956 1141.449951 1122.530029 1123.890015 1648400000 13634 2004-03-11 1123.890015 1125.959961 1105.869995 1106.780029 1889900000 13635 2004-03-12 1106.780029 1120.630005 1106.780029 1120.569946 1388500000 13636 2004-03-15 1120.569946 1120.569946 1103.359985 1104.489990 1600600000 13637 2004-03-16 1104.489990 1113.760010 1102.609985 1110.699951 1500700000 13638 2004-03-17 1110.699951 1125.760010 1110.699951 1123.750000 1490100000 13639 2004-03-18 1123.750000 1125.500000 1113.250000 1122.319946 1369200000 13640 2004-03-19 1122.319946 1122.719971 1109.689941 1109.780029 1457400000 13641 2004-03-22 1109.780029 1109.780029 1089.540039 1095.400024 1452300000 13642 2004-03-23 1095.400024 1101.520020 1091.569946 1093.949951 1458200000 13643 2004-03-24 1093.949951 1098.319946 1087.160034 1091.329956 1527800000 13644 2004-03-25 1091.329956 1110.380005 1091.329956 1109.189941 1471700000 13645 2004-03-26 1109.189941 1115.270020 1106.130005 1108.060059 1319100000 13646 2004-03-29 1108.060059 1124.369995 1108.060059 1122.469971 1405500000 13647 2004-03-30 1122.469971 1127.599976 1119.660034 1127.000000 1332400000 13648 2004-03-31 1127.000000 1130.829956 1121.459961 1126.209961 1560700000 13649 2004-04-01 1126.209961 1135.670044 1126.199951 1132.170044 1560700000 13650 2004-04-02 1132.170044 1144.810059 1132.170044 1141.810059 1629200000 13651 2004-04-05 1141.810059 1150.569946 1141.640015 1150.569946 1413700000 13652 2004-04-06 1150.569946 1150.569946 1143.300049 1148.160034 1397700000 13653 2004-04-07 1148.160034 1148.160034 1138.410034 1140.530029 1458800000 13654 2004-04-08 1140.530029 1148.969971 1134.520020 1139.319946 1199800000 13655 2004-04-12 1139.319946 1147.290039 1139.319946 1145.199951 1102400000 13656 2004-04-13 1145.199951 1147.780029 1127.699951 1129.439941 1423200000 13657 2004-04-14 1129.439941 1132.520020 1122.150024 1128.170044 1547700000 13658 2004-04-15 1128.170044 1134.079956 1120.750000 1128.839966 1568700000 13659 2004-04-16 1128.839966 1136.800049 1126.900024 1134.609985 1487800000 13660 2004-04-19 1134.560059 1136.180054 1129.839966 1135.819946 1194900000 13661 2004-04-20 1135.819946 1139.260010 1118.089966 1118.150024 1508500000 13662 2004-04-21 1118.150024 1125.719971 1116.030029 1124.089966 1738100000 13663 2004-04-22 1124.089966 1142.770020 1121.949951 1139.930054 1826700000 13664 2004-04-23 1139.930054 1141.920044 1134.810059 1140.599976 1396100000 13665 2004-04-26 1140.599976 1145.079956 1132.910034 1135.530029 1290600000 13666 2004-04-27 1135.530029 1146.560059 1135.530029 1138.109985 1518000000 13667 2004-04-28 1138.109985 1138.109985 1121.699951 1122.410034 1855600000 13668 2004-04-29 1122.410034 1128.800049 1108.040039 1113.890015 1859000000 13669 2004-04-30 1113.890015 1119.260010 1107.229980 1107.300049 1634700000 13670 2004-05-03 1107.300049 1118.719971 1107.300049 1117.489990 1571600000 13671 2004-05-04 1117.489990 1127.739990 1112.890015 1119.550049 1662100000 13672 2004-05-05 1119.550049 1125.069946 1117.900024 1121.530029 1469000000 13673 2004-05-06 1121.530029 1121.530029 1106.300049 1113.989990 1509300000 13674 2004-05-07 1113.989990 1117.300049 1098.630005 1098.699951 1653600000 13675 2004-05-10 1098.699951 1098.699951 1079.630005 1087.119995 1918400000 13676 2004-05-11 1087.119995 1095.689941 1087.119995 1095.449951 1533800000 13677 2004-05-12 1095.449951 1097.550049 1076.319946 1097.280029 1697600000 13678 2004-05-13 1097.280029 1102.770020 1091.760010 1096.439941 1411100000 13679 2004-05-14 1096.439941 1102.099976 1088.239990 1095.699951 1335900000 13680 2004-05-17 1095.699951 1095.699951 1079.359985 1084.099976 1430100000 13681 2004-05-18 1084.099976 1094.099976 1084.099976 1091.489990 1353000000 13682 2004-05-19 1091.489990 1105.930054 1088.489990 1088.680054 1548600000 13683 2004-05-20 1088.680054 1092.619995 1085.430054 1089.189941 1211000000 13684 2004-05-21 1089.189941 1099.640015 1089.189941 1093.560059 1258600000 13685 2004-05-24 1093.560059 1101.280029 1091.770020 1095.410034 1227500000 13686 2004-05-25 1095.410034 1113.800049 1090.739990 1113.050049 1545700000 13687 2004-05-26 1113.050049 1116.709961 1109.910034 1114.939941 1369400000 13688 2004-05-27 1114.939941 1123.949951 1114.859985 1121.280029 1447500000 13689 2004-05-28 1121.280029 1122.689941 1118.099976 1120.680054 1172600000 13690 2004-06-01 1120.680054 1122.699951 1113.319946 1121.199951 1238000000 13691 2004-06-02 1121.199951 1128.099976 1118.640015 1124.989990 1251700000 13692 2004-06-03 1124.989990 1125.310059 1116.569946 1116.640015 1232400000 13693 2004-06-04 1116.640015 1129.170044 1116.640015 1122.500000 1115300000 13694 2004-06-07 1122.500000 1140.540039 1122.500000 1140.420044 1211800000 13695 2004-06-08 1140.420044 1142.180054 1135.449951 1142.180054 1190300000 13696 2004-06-09 1142.180054 1142.180054 1131.170044 1131.329956 1276800000 13697 2004-06-10 1131.329956 1136.469971 1131.329956 1136.469971 1160600000 13698 2004-06-14 1136.469971 1136.469971 1122.160034 1125.290039 1179400000 13699 2004-06-15 1125.290039 1137.359985 1125.290039 1132.010010 1345900000 13700 2004-06-16 1132.010010 1135.280029 1130.550049 1133.560059 1168400000 13701 2004-06-17 1133.560059 1133.560059 1126.890015 1132.050049 1296700000 13702 2004-06-18 1132.050049 1138.959961 1129.829956 1135.020020 1500600000 13703 2004-06-21 1135.020020 1138.050049 1129.640015 1130.300049 1123900000 13704 2004-06-22 1130.300049 1135.050049 1124.369995 1134.410034 1382300000 13705 2004-06-23 1134.410034 1145.150024 1131.729980 1144.060059 1444200000 13706 2004-06-24 1144.060059 1146.339966 1139.939941 1140.650024 1394900000 13707 2004-06-25 1140.650024 1145.969971 1134.239990 1134.430054 1812900000 13708 2004-06-28 1134.430054 1142.599976 1131.719971 1133.349976 1354600000 13709 2004-06-29 1133.349976 1138.260010 1131.810059 1136.199951 1375000000 13710 2004-06-30 1136.199951 1144.199951 1133.619995 1140.839966 1473800000 13711 2004-07-01 1140.839966 1140.839966 1123.060059 1128.939941 1495700000 13712 2004-07-02 1128.939941 1129.150024 1123.260010 1125.380005 1085000000 13713 2004-07-06 1125.380005 1125.380005 1113.209961 1116.209961 1283300000 13714 2004-07-07 1116.209961 1122.369995 1114.920044 1118.329956 1328600000 13715 2004-07-08 1118.329956 1119.119995 1108.719971 1109.109985 1401100000 13716 2004-07-09 1109.109985 1115.569946 1109.109985 1112.810059 1186300000 13717 2004-07-12 1112.810059 1116.109985 1106.709961 1114.349976 1114600000 13718 2004-07-13 1114.349976 1116.300049 1112.989990 1115.140015 1199700000 13719 2004-07-14 1115.140015 1119.599976 1107.829956 1111.469971 1462000000 13720 2004-07-15 1111.469971 1114.630005 1106.670044 1106.689941 1408700000 13721 2004-07-16 1106.689941 1112.170044 1101.069946 1101.390015 1450300000 13722 2004-07-19 1101.390015 1105.520020 1096.550049 1100.900024 1319900000 13723 2004-07-20 1100.900024 1108.880005 1099.099976 1108.670044 1445800000 13724 2004-07-21 1108.670044 1116.270020 1093.880005 1093.880005 1679500000 13725 2004-07-22 1093.880005 1099.660034 1084.160034 1096.839966 1680800000 13726 2004-07-23 1096.839966 1096.839966 1083.560059 1086.199951 1337500000 13727 2004-07-26 1086.199951 1089.819946 1078.780029 1084.069946 1413400000 13728 2004-07-27 1084.069946 1096.650024 1084.069946 1094.829956 1610800000 13729 2004-07-28 1094.829956 1098.839966 1082.170044 1095.420044 1554300000 13730 2004-07-29 1095.420044 1103.510010 1095.420044 1100.430054 1530100000 13731 2004-07-30 1100.430054 1103.729980 1096.959961 1101.719971 1298200000 13732 2004-08-02 1101.719971 1108.599976 1097.339966 1106.619995 1276000000 13733 2004-08-03 1106.619995 1106.619995 1099.260010 1099.689941 1338300000 13734 2004-08-04 1099.689941 1102.449951 1092.400024 1098.630005 1369200000 13735 2004-08-05 1098.630005 1098.790039 1079.979980 1080.699951 1397400000 13736 2004-08-06 1080.699951 1080.699951 1062.229980 1063.969971 1521000000 13737 2004-08-09 1063.969971 1069.459961 1063.969971 1065.219971 1086000000 13738 2004-08-10 1065.219971 1079.040039 1065.219971 1079.040039 1245600000 13739 2004-08-11 1079.040039 1079.040039 1065.920044 1075.790039 1410400000 13740 2004-08-12 1075.790039 1075.790039 1062.819946 1063.229980 1405100000 13741 2004-08-13 1063.229980 1067.579956 1060.719971 1064.800049 1175100000 13742 2004-08-16 1064.800049 1080.660034 1064.800049 1079.339966 1206200000 13743 2004-08-17 1079.339966 1086.780029 1079.339966 1081.709961 1267800000 13744 2004-08-18 1081.709961 1095.170044 1078.930054 1095.170044 1282500000 13745 2004-08-19 1095.170044 1095.170044 1086.280029 1091.229980 1249400000 13746 2004-08-20 1091.229980 1100.260010 1089.569946 1098.349976 1199900000 13747 2004-08-23 1098.349976 1101.400024 1094.729980 1095.680054 1021900000 13748 2004-08-24 1095.680054 1100.939941 1092.819946 1096.189941 1092500000 13749 2004-08-25 1096.189941 1106.290039 1093.239990 1104.959961 1192200000 13750 2004-08-26 1104.959961 1106.780029 1102.459961 1105.089966 1023600000 13751 2004-08-27 1105.089966 1109.680054 1104.619995 1107.770020 845400000 13752 2004-08-30 1107.770020 1107.770020 1099.150024 1099.150024 843100000 13753 2004-08-31 1099.150024 1104.239990 1094.719971 1104.239990 1138200000 13754 2004-09-01 1104.239990 1109.239990 1099.180054 1105.910034 1142100000 13755 2004-09-02 1105.910034 1119.109985 1105.599976 1118.310059 1118400000 13756 2004-09-03 1118.310059 1120.800049 1113.569946 1113.630005 924170000 13757 2004-09-07 1113.630005 1124.079956 1113.630005 1121.300049 1214400000 13758 2004-09-08 1121.300049 1123.050049 1116.270020 1116.270020 1246300000 13759 2004-09-09 1116.270020 1121.300049 1113.619995 1118.380005 1371300000 13760 2004-09-10 1118.380005 1125.260010 1114.390015 1123.920044 1261200000 13761 2004-09-13 1123.920044 1129.780029 1123.349976 1125.819946 1299800000 13762 2004-09-14 1125.819946 1129.459961 1124.719971 1128.329956 1204500000 13763 2004-09-15 1128.329956 1128.329956 1119.819946 1120.369995 1256000000 13764 2004-09-16 1120.369995 1126.060059 1120.369995 1123.500000 1113900000 13765 2004-09-17 1123.500000 1130.140015 1123.500000 1128.550049 1422600000 13766 2004-09-20 1128.550049 1128.550049 1120.339966 1122.199951 1197600000 13767 2004-09-21 1122.199951 1131.540039 1122.199951 1129.300049 1325000000 13768 2004-09-22 1129.300049 1129.300049 1112.670044 1113.560059 1379900000 13769 2004-09-23 1113.560059 1113.609985 1108.050049 1108.359985 1286300000 13770 2004-09-24 1108.359985 1113.810059 1108.359985 1110.109985 1255400000 13771 2004-09-27 1110.109985 1110.109985 1103.239990 1103.520020 1263500000 13772 2004-09-28 1103.520020 1111.770020 1101.290039 1110.060059 1396600000 13773 2004-09-29 1110.060059 1114.800049 1107.420044 1114.800049 1402900000 13774 2004-09-30 1114.800049 1116.310059 1109.680054 1114.579956 1748000000 13775 2004-10-01 1114.579956 1131.640015 1114.579956 1131.500000 1582200000 13776 2004-10-04 1131.500000 1140.130005 1131.500000 1135.170044 1534000000 13777 2004-10-05 1135.170044 1137.869995 1132.030029 1134.479980 1418400000 13778 2004-10-06 1134.479980 1142.050049 1132.939941 1142.050049 1416700000 13779 2004-10-07 1142.050049 1142.050049 1130.500000 1130.650024 1447500000 13780 2004-10-08 1130.650024 1132.920044 1120.189941 1122.140015 1291600000 13781 2004-10-11 1122.140015 1126.199951 1122.140015 1124.390015 943800000 13782 2004-10-12 1124.390015 1124.390015 1115.770020 1121.839966 1320100000 13783 2004-10-13 1121.839966 1127.010010 1109.630005 1113.650024 1546200000 13784 2004-10-14 1113.650024 1114.959961 1102.060059 1103.290039 1489500000 13785 2004-10-15 1103.290039 1113.170044 1102.140015 1108.199951 1645100000 13786 2004-10-18 1108.199951 1114.459961 1103.329956 1114.020020 1373300000 13787 2004-10-19 1114.020020 1117.959961 1103.150024 1103.229980 1737500000 13788 2004-10-20 1103.229980 1104.089966 1094.250000 1103.660034 1685700000 13789 2004-10-21 1103.660034 1108.869995 1098.469971 1106.489990 1673000000 13790 2004-10-22 1106.489990 1108.140015 1095.469971 1095.739990 1469600000 13791 2004-10-25 1095.739990 1096.810059 1090.290039 1094.800049 1380500000 13792 2004-10-26 1094.810059 1111.099976 1094.810059 1111.089966 1685400000 13793 2004-10-27 1111.089966 1126.290039 1107.430054 1125.400024 1741900000 13794 2004-10-28 1125.339966 1130.670044 1120.599976 1127.439941 1628200000 13795 2004-10-29 1127.439941 1131.400024 1124.619995 1130.199951 1500800000 13796 2004-11-01 1130.199951 1133.410034 1127.599976 1130.510010 1395900000 13797 2004-11-02 1130.510010 1140.479980 1128.119995 1130.560059 1659000000 13798 2004-11-03 1130.540039 1147.569946 1130.540039 1143.199951 1767500000 13799 2004-11-04 1143.199951 1161.670044 1142.339966 1161.670044 1782700000 13800 2004-11-05 1161.670044 1170.869995 1160.660034 1166.170044 1724400000 13801 2004-11-08 1166.170044 1166.770020 1162.319946 1164.890015 1358700000 13802 2004-11-09 1164.890015 1168.959961 1162.479980 1164.079956 1450800000 13803 2004-11-10 1164.079956 1169.250000 1162.510010 1162.910034 1504300000 13804 2004-11-11 1162.910034 1174.800049 1162.910034 1173.479980 1393000000 13805 2004-11-12 1173.479980 1184.170044 1171.430054 1184.170044 1531600000 13806 2004-11-15 1184.170044 1184.479980 1179.849976 1183.810059 1453300000 13807 2004-11-16 1183.810059 1183.810059 1175.319946 1175.430054 1364400000 13808 2004-11-17 1175.430054 1188.459961 1175.430054 1181.939941 1684200000 13809 2004-11-18 1181.939941 1184.900024 1180.150024 1183.550049 1456700000 13810 2004-11-19 1183.550049 1184.000000 1169.189941 1170.339966 1526600000 13811 2004-11-22 1170.339966 1178.180054 1167.890015 1177.239990 1392700000 13812 2004-11-23 1177.239990 1179.520020 1171.410034 1176.939941 1428300000 13813 2004-11-24 1176.939941 1182.459961 1176.939941 1181.760010 1149600000 13814 2004-11-26 1181.760010 1186.619995 1181.079956 1182.650024 504580000 13815 2004-11-29 1182.650024 1186.939941 1172.369995 1178.569946 1378500000 13816 2004-11-30 1178.569946 1178.660034 1173.810059 1173.819946 1553500000 13817 2004-12-01 1173.780029 1191.369995 1173.780029 1191.369995 1772800000 13818 2004-12-02 1191.369995 1194.800049 1186.719971 1190.329956 1774900000 13819 2004-12-03 1190.329956 1197.459961 1187.709961 1191.170044 1566700000 13820 2004-12-06 1191.170044 1192.410034 1185.180054 1190.250000 1354400000 13821 2004-12-07 1190.250000 1192.170044 1177.069946 1177.069946 1533900000 13822 2004-12-08 1177.069946 1184.050049 1177.069946 1182.810059 1525200000 13823 2004-12-09 1182.810059 1190.510010 1173.790039 1189.239990 1624700000 13824 2004-12-10 1189.239990 1191.449951 1185.239990 1188.000000 1443700000 13825 2004-12-13 1188.000000 1198.739990 1188.000000 1198.680054 1436100000 13826 2004-12-14 1198.680054 1205.290039 1197.839966 1203.380005 1544400000 13827 2004-12-15 1203.380005 1206.609985 1199.439941 1205.719971 1695800000 13828 2004-12-16 1205.719971 1207.969971 1198.410034 1203.209961 1793900000 13829 2004-12-17 1203.209961 1203.209961 1193.489990 1194.199951 2335000000 13830 2004-12-20 1194.199951 1203.430054 1193.359985 1194.650024 1422800000 13831 2004-12-21 1194.650024 1205.930054 1194.650024 1205.449951 1483700000 13832 2004-12-22 1205.449951 1211.420044 1203.849976 1209.569946 1390800000 13833 2004-12-23 1209.569946 1213.660034 1208.709961 1210.130005 956100000 13834 2004-12-27 1210.130005 1214.130005 1204.920044 1204.920044 922000000 13835 2004-12-28 1204.920044 1213.540039 1204.920044 1213.540039 983000000 13836 2004-12-29 1213.540039 1213.849976 1210.949951 1213.449951 925900000 13837 2004-12-30 1213.449951 1216.469971 1213.410034 1213.550049 829800000 13838 2004-12-31 1213.550049 1217.329956 1211.650024 1211.920044 786900000 13839 2005-01-03 1211.920044 1217.800049 1200.319946 1202.079956 1510800000 13840 2005-01-04 1202.079956 1205.839966 1185.390015 1188.050049 1721000000 13841 2005-01-05 1188.050049 1192.729980 1183.719971 1183.739990 1738900000 13842 2005-01-06 1183.739990 1191.630005 1183.270020 1187.890015 1569100000 13843 2005-01-07 1187.890015 1192.199951 1182.160034 1186.189941 1477900000 13844 2005-01-10 1186.189941 1194.780029 1184.800049 1190.250000 1490400000 13845 2005-01-11 1190.250000 1190.250000 1180.430054 1182.989990 1488800000 13846 2005-01-12 1182.989990 1187.920044 1175.640015 1187.699951 1562100000 13847 2005-01-13 1187.699951 1187.699951 1175.810059 1177.449951 1510300000 13848 2005-01-14 1177.449951 1185.209961 1177.449951 1184.520020 1335400000 13849 2005-01-18 1184.520020 1195.979980 1180.099976 1195.979980 1596800000 13850 2005-01-19 1195.979980 1195.979980 1184.410034 1184.630005 1498700000 13851 2005-01-20 1184.630005 1184.630005 1173.420044 1175.410034 1692000000 13852 2005-01-21 1175.410034 1179.449951 1167.819946 1167.869995 1643500000 13853 2005-01-24 1167.869995 1173.030029 1163.750000 1163.750000 1494600000 13854 2005-01-25 1163.750000 1174.300049 1163.750000 1168.410034 1610400000 13855 2005-01-26 1168.410034 1175.959961 1168.410034 1174.069946 1635900000 13856 2005-01-27 1174.069946 1177.500000 1170.150024 1174.550049 1600600000 13857 2005-01-28 1174.550049 1175.609985 1166.250000 1171.359985 1641800000 13858 2005-01-31 1171.359985 1182.069946 1171.359985 1181.270020 1679800000 13859 2005-02-01 1181.270020 1190.390015 1180.949951 1189.410034 1681980000 13860 2005-02-02 1189.410034 1195.250000 1188.920044 1193.189941 1561740000 13861 2005-02-03 1193.189941 1193.189941 1185.640015 1189.890015 1554460000 13862 2005-02-04 1189.890015 1203.469971 1189.670044 1203.030029 1648160000 13863 2005-02-07 1203.030029 1204.150024 1199.270020 1201.719971 1347270000 13864 2005-02-08 1201.719971 1205.109985 1200.160034 1202.300049 1416170000 13865 2005-02-09 1202.300049 1203.829956 1191.540039 1191.989990 1511040000 13866 2005-02-10 1191.989990 1198.750000 1191.540039 1197.010010 1491670000 13867 2005-02-11 1197.010010 1208.380005 1193.280029 1205.300049 1562300000 13868 2005-02-14 1205.300049 1206.930054 1203.589966 1206.140015 1290180000 13869 2005-02-15 1206.140015 1212.439941 1205.520020 1210.119995 1527080000 13870 2005-02-16 1210.119995 1212.439941 1205.060059 1210.339966 1490100000 13871 2005-02-17 1210.339966 1211.329956 1200.739990 1200.750000 1580120000 13872 2005-02-18 1200.750000 1202.920044 1197.349976 1201.589966 1551200000 13873 2005-02-22 1201.589966 1202.479980 1184.160034 1184.160034 1744940000 13874 2005-02-23 1184.160034 1193.520020 1184.160034 1190.800049 1501090000 13875 2005-02-24 1190.800049 1200.420044 1187.800049 1200.199951 1518750000 13876 2005-02-25 1200.199951 1212.150024 1199.609985 1211.369995 1523680000 13877 2005-02-28 1211.369995 1211.369995 1198.130005 1203.599976 1795480000 13878 2005-03-01 1203.599976 1212.250000 1203.599976 1210.410034 1708060000 13879 2005-03-02 1210.410034 1215.790039 1204.219971 1210.079956 1568540000 13880 2005-03-03 1210.079956 1215.719971 1204.449951 1210.469971 1616240000 13881 2005-03-04 1210.469971 1224.760010 1210.469971 1222.119995 1636820000 13882 2005-03-07 1222.119995 1229.109985 1222.119995 1225.310059 1488830000 13883 2005-03-08 1225.310059 1225.689941 1218.569946 1219.430054 1523090000 13884 2005-03-09 1219.430054 1219.430054 1206.660034 1207.010010 1704970000 13885 2005-03-10 1207.010010 1211.229980 1201.410034 1209.250000 1604020000 13886 2005-03-11 1209.250000 1213.040039 1198.150024 1200.079956 1449820000 13887 2005-03-14 1200.079956 1206.829956 1199.510010 1206.829956 1437430000 13888 2005-03-15 1206.829956 1210.540039 1197.750000 1197.750000 1513530000 13889 2005-03-16 1197.750000 1197.750000 1185.609985 1188.069946 1653190000 13890 2005-03-17 1188.069946 1193.280029 1186.339966 1190.209961 1581930000 13891 2005-03-18 1190.209961 1191.979980 1182.780029 1189.650024 2344370000 13892 2005-03-21 1189.650024 1189.650024 1178.819946 1183.780029 1819440000 13893 2005-03-22 1183.780029 1189.589966 1171.630005 1171.709961 2114470000 13894 2005-03-23 1171.709961 1176.260010 1168.699951 1172.530029 2246870000 13895 2005-03-24 1172.530029 1180.109985 1171.420044 1171.420044 1721720000 13896 2005-03-28 1171.420044 1179.910034 1171.420044 1174.280029 1746220000 13897 2005-03-29 1174.280029 1179.390015 1163.689941 1165.359985 2223250000 13898 2005-03-30 1165.359985 1181.540039 1165.359985 1181.410034 2097110000 13899 2005-03-31 1181.410034 1184.530029 1179.489990 1180.589966 2214230000 13900 2005-04-01 1180.589966 1189.800049 1169.910034 1172.920044 2168690000 13901 2005-04-04 1172.790039 1178.609985 1167.719971 1176.119995 2079770000 13902 2005-04-05 1176.119995 1183.560059 1176.119995 1181.390015 1870800000 13903 2005-04-06 1181.390015 1189.339966 1181.390015 1184.069946 1797400000 13904 2005-04-07 1184.069946 1191.880005 1183.810059 1191.140015 1900620000 13905 2005-04-08 1191.140015 1191.750000 1181.130005 1181.199951 1661330000 13906 2005-04-11 1181.199951 1184.069946 1178.689941 1181.209961 1525310000 13907 2005-04-12 1181.209961 1190.170044 1170.849976 1187.760010 1979830000 13908 2005-04-13 1187.760010 1187.760010 1171.400024 1173.790039 2049740000 13909 2005-04-14 1173.790039 1174.670044 1161.699951 1162.050049 2355040000 13910 2005-04-15 1162.050049 1162.050049 1141.920044 1142.619995 2689960000 13911 2005-04-18 1142.619995 1148.920044 1139.800049 1145.979980 2180670000 13912 2005-04-19 1145.979980 1154.670044 1145.979980 1152.780029 2142700000 13913 2005-04-20 1152.780029 1155.500000 1136.150024 1137.500000 2217050000 13914 2005-04-21 1137.500000 1159.949951 1137.500000 1159.949951 2308560000 13915 2005-04-22 1159.949951 1159.949951 1142.949951 1152.119995 2045880000 13916 2005-04-25 1152.119995 1164.050049 1152.119995 1162.099976 1795030000 13917 2005-04-26 1162.099976 1164.800049 1151.829956 1151.829956 1959740000 13918 2005-04-27 1151.739990 1159.869995 1144.420044 1156.380005 2151520000 13919 2005-04-28 1156.380005 1156.380005 1143.219971 1143.219971 2182270000 13920 2005-04-29 1143.219971 1156.969971 1139.189941 1156.849976 2362360000 13921 2005-05-02 1156.849976 1162.869995 1154.709961 1162.160034 1980040000 13922 2005-05-03 1162.160034 1166.890015 1156.709961 1161.170044 2167020000 13923 2005-05-04 1161.170044 1176.010010 1161.170044 1175.650024 2306480000 13924 2005-05-05 1175.650024 1178.619995 1166.770020 1172.630005 1997100000 13925 2005-05-06 1172.630005 1177.750000 1170.500000 1171.349976 1707200000 13926 2005-05-09 1171.349976 1178.869995 1169.380005 1178.839966 1857020000 13927 2005-05-10 1178.839966 1178.839966 1162.979980 1166.219971 1889660000 13928 2005-05-11 1166.219971 1171.770020 1157.709961 1171.109985 1834970000 13929 2005-05-12 1171.109985 1173.369995 1157.760010 1159.359985 1995290000 13930 2005-05-13 1159.359985 1163.750000 1146.180054 1154.050049 2188590000 13931 2005-05-16 1154.050049 1165.750000 1153.640015 1165.689941 1856860000 13932 2005-05-17 1165.689941 1174.349976 1159.859985 1173.800049 1887260000 13933 2005-05-18 1173.800049 1187.900024 1173.800049 1185.560059 2266320000 13934 2005-05-19 1185.560059 1191.089966 1184.489990 1191.079956 1775860000 13935 2005-05-20 1191.079956 1191.219971 1185.189941 1189.280029 1631750000 13936 2005-05-23 1189.280029 1197.439941 1188.760010 1193.859985 1681170000 13937 2005-05-24 1193.859985 1195.290039 1189.869995 1194.069946 1681000000 13938 2005-05-25 1194.069946 1194.069946 1185.959961 1190.010010 1742180000 13939 2005-05-26 1190.010010 1198.949951 1190.010010 1197.619995 1654110000 13940 2005-05-27 1197.619995 1199.560059 1195.280029 1198.780029 1381430000 13941 2005-05-31 1198.780029 1198.780029 1191.500000 1191.500000 1840680000 13942 2005-06-01 1191.500000 1205.640015 1191.030029 1202.219971 1810100000 13943 2005-06-02 1202.270020 1204.670044 1198.420044 1204.290039 1813790000 13944 2005-06-03 1204.290039 1205.089966 1194.550049 1196.020020 1627520000 13945 2005-06-06 1196.020020 1198.780029 1192.750000 1197.510010 1547120000 13946 2005-06-07 1197.510010 1208.849976 1197.260010 1197.260010 1851370000 13947 2005-06-08 1197.260010 1201.969971 1193.329956 1194.670044 1715490000 13948 2005-06-09 1194.670044 1201.859985 1191.089966 1200.930054 1824120000 13949 2005-06-10 1200.930054 1202.790039 1192.640015 1198.109985 1664180000 13950 2005-06-13 1198.109985 1206.030029 1194.510010 1200.819946 1661350000 13951 2005-06-14 1200.819946 1207.530029 1200.180054 1203.910034 1698150000 13952 2005-06-15 1203.910034 1208.079956 1198.660034 1206.579956 1840440000 13953 2005-06-16 1206.550049 1212.099976 1205.469971 1210.959961 1776040000 13954 2005-06-17 1210.930054 1219.550049 1210.930054 1216.959961 2407370000 13955 2005-06-20 1216.959961 1219.099976 1210.650024 1216.099976 1714530000 13956 2005-06-21 1216.099976 1217.130005 1211.859985 1213.609985 1720700000 13957 2005-06-22 1213.609985 1219.589966 1211.689941 1213.880005 1823250000 13958 2005-06-23 1213.880005 1216.449951 1200.719971 1200.729980 2029920000 13959 2005-06-24 1200.729980 1200.900024 1191.449951 1191.569946 2418800000 13960 2005-06-27 1191.569946 1194.329956 1188.300049 1190.689941 1738620000 13961 2005-06-28 1190.689941 1202.540039 1190.689941 1201.569946 1772410000 13962 2005-06-29 1201.569946 1204.069946 1198.699951 1199.849976 1769280000 13963 2005-06-30 1199.849976 1203.270020 1190.510010 1191.329956 2109490000 13964 2005-07-01 1191.329956 1197.890015 1191.329956 1194.439941 1593820000 13965 2005-07-05 1194.439941 1206.339966 1192.489990 1204.989990 1805820000 13966 2005-07-06 1204.989990 1206.109985 1194.780029 1194.939941 1883470000 13967 2005-07-07 1194.939941 1198.459961 1183.550049 1197.869995 1952440000 13968 2005-07-08 1197.869995 1212.729980 1197.199951 1211.859985 1900810000 13969 2005-07-11 1211.859985 1220.030029 1211.859985 1219.439941 1846300000 13970 2005-07-12 1219.439941 1225.540039 1216.599976 1222.209961 1932010000 13971 2005-07-13 1222.209961 1224.459961 1219.640015 1223.290039 1812500000 13972 2005-07-14 1223.290039 1233.160034 1223.290039 1226.500000 2048710000 13973 2005-07-15 1226.500000 1229.530029 1223.500000 1227.920044 1716400000 13974 2005-07-18 1227.920044 1227.920044 1221.130005 1221.130005 1582100000 13975 2005-07-19 1221.130005 1230.339966 1221.130005 1229.349976 2041280000 13976 2005-07-20 1229.349976 1236.560059 1222.910034 1235.199951 2063340000 13977 2005-07-21 1235.199951 1235.829956 1224.699951 1227.040039 2129840000 13978 2005-07-22 1227.040039 1234.189941 1226.150024 1233.680054 1766990000 13979 2005-07-25 1233.680054 1238.359985 1228.150024 1229.030029 1717580000 13980 2005-07-26 1229.030029 1234.420044 1229.030029 1231.160034 1934180000 13981 2005-07-27 1231.160034 1237.640015 1230.150024 1236.790039 1945800000 13982 2005-07-28 1236.790039 1245.150024 1235.810059 1243.719971 2001680000 13983 2005-07-29 1243.719971 1245.040039 1234.180054 1234.180054 1789600000 13984 2005-08-01 1234.180054 1239.099976 1233.800049 1235.349976 1716870000 13985 2005-08-02 1235.349976 1244.689941 1235.349976 1244.119995 2043120000 13986 2005-08-03 1244.119995 1245.859985 1240.569946 1245.040039 1999980000 13987 2005-08-04 1245.040039 1245.040039 1235.150024 1235.859985 1981220000 13988 2005-08-05 1235.859985 1235.859985 1225.619995 1226.420044 1930280000 13989 2005-08-08 1226.420044 1232.280029 1222.670044 1223.130005 1804140000 13990 2005-08-09 1223.130005 1234.109985 1223.130005 1231.380005 1897520000 13991 2005-08-10 1231.380005 1242.689941 1226.579956 1229.130005 2172320000 13992 2005-08-11 1229.130005 1237.810059 1228.329956 1237.810059 1941560000 13993 2005-08-12 1237.810059 1237.810059 1225.869995 1230.390015 1709300000 13994 2005-08-15 1230.400024 1236.239990 1226.199951 1233.869995 1562880000 13995 2005-08-16 1233.869995 1233.869995 1219.050049 1219.339966 1820410000 13996 2005-08-17 1219.339966 1225.630005 1218.069946 1220.239990 1859150000 13997 2005-08-18 1220.239990 1222.640015 1215.930054 1219.020020 1808170000 13998 2005-08-19 1219.020020 1225.079956 1219.020020 1219.709961 1558790000 13999 2005-08-22 1219.709961 1228.959961 1216.469971 1221.729980 1621330000 14000 2005-08-23 1221.729980 1223.040039 1214.439941 1217.589966 1678620000 14001 2005-08-24 1217.569946 1224.150024 1209.369995 1209.589966 1930800000 14002 2005-08-25 1209.589966 1213.729980 1209.569946 1212.369995 1571110000 14003 2005-08-26 1212.400024 1212.400024 1204.229980 1205.099976 1541090000 14004 2005-08-29 1205.099976 1214.280029 1201.530029 1212.280029 1599450000 14005 2005-08-30 1212.280029 1212.280029 1201.069946 1208.410034 1916470000 14006 2005-08-31 1208.410034 1220.359985 1204.400024 1220.329956 2365510000 14007 2005-09-01 1220.329956 1227.290039 1216.180054 1221.589966 2229860000 14008 2005-09-02 1221.589966 1224.449951 1217.750000 1218.020020 1640160000 14009 2005-09-06 1218.020020 1233.609985 1218.020020 1233.390015 1932090000 14010 2005-09-07 1233.390015 1237.060059 1230.930054 1236.359985 2067700000 14011 2005-09-08 1236.359985 1236.359985 1229.510010 1231.670044 1955380000 14012 2005-09-09 1231.670044 1243.130005 1231.670044 1241.479980 1992560000 14013 2005-09-12 1241.479980 1242.599976 1239.150024 1240.560059 1938050000 14014 2005-09-13 1240.569946 1240.569946 1231.199951 1231.199951 2082360000 14015 2005-09-14 1231.199951 1234.739990 1226.160034 1227.160034 1986750000 14016 2005-09-15 1227.160034 1231.880005 1224.849976 1227.729980 2079340000 14017 2005-09-16 1228.420044 1237.949951 1228.420044 1237.910034 3152470000 14018 2005-09-19 1237.910034 1237.910034 1227.650024 1231.020020 2076540000 14019 2005-09-20 1231.020020 1236.489990 1220.069946 1221.339966 2319250000 14020 2005-09-21 1221.339966 1221.520020 1209.890015 1210.199951 2548150000 14021 2005-09-22 1210.199951 1216.640015 1205.349976 1214.619995 2424720000 14022 2005-09-23 1214.619995 1218.829956 1209.800049 1215.290039 1973020000 14023 2005-09-26 1215.290039 1222.560059 1211.839966 1215.630005 2022220000 14024 2005-09-27 1215.630005 1220.170044 1211.109985 1215.660034 1976270000 14025 2005-09-28 1215.660034 1220.979980 1212.719971 1216.890015 2106980000 14026 2005-09-29 1216.890015 1228.699951 1211.540039 1227.680054 2176120000 14027 2005-09-30 1227.680054 1229.569946 1225.219971 1228.810059 2097520000 14028 2005-10-03 1228.810059 1233.339966 1225.150024 1226.699951 2097490000 14029 2005-10-04 1226.699951 1229.880005 1214.020020 1214.469971 2341420000 14030 2005-10-05 1214.469971 1214.469971 1196.250000 1196.390015 2546780000 14031 2005-10-06 1196.390015 1202.140015 1181.920044 1191.489990 2792030000 14032 2005-10-07 1191.489990 1199.709961 1191.459961 1195.900024 2126080000 14033 2005-10-10 1195.900024 1196.520020 1186.119995 1187.329956 2195990000 14034 2005-10-11 1187.329956 1193.099976 1183.160034 1184.869995 2299040000 14035 2005-10-12 1184.869995 1190.020020 1173.650024 1177.680054 2491280000 14036 2005-10-13 1177.680054 1179.560059 1168.199951 1176.839966 2351150000 14037 2005-10-14 1176.839966 1187.130005 1175.439941 1186.569946 2188940000 14038 2005-10-17 1186.569946 1191.209961 1184.479980 1190.099976 2054570000 14039 2005-10-18 1190.099976 1190.099976 1178.130005 1178.140015 2197010000 14040 2005-10-19 1178.140015 1195.760010 1170.550049 1195.760010 2703590000 14041 2005-10-20 1195.760010 1197.300049 1173.300049 1177.800049 2617250000 14042 2005-10-21 1177.800049 1186.459961 1174.920044 1179.589966 2470920000 14043 2005-10-24 1179.589966 1199.390015 1179.589966 1199.380005 2197790000 14044 2005-10-25 1199.380005 1201.300049 1189.290039 1196.540039 2312470000 14045 2005-10-26 1196.540039 1204.010010 1191.380005 1191.380005 2467750000 14046 2005-10-27 1191.380005 1192.650024 1178.890015 1178.900024 2395370000 14047 2005-10-28 1178.900024 1198.410034 1178.900024 1198.410034 2379400000 14048 2005-10-31 1198.410034 1211.430054 1198.410034 1207.010010 2567470000 14049 2005-11-01 1207.010010 1207.339966 1201.660034 1202.760010 2457850000 14050 2005-11-02 1202.760010 1215.170044 1201.069946 1214.760010 2648090000 14051 2005-11-03 1214.760010 1224.699951 1214.760010 1219.939941 2716630000 14052 2005-11-04 1219.939941 1222.520020 1214.449951 1220.140015 2050510000 14053 2005-11-07 1220.140015 1224.180054 1217.290039 1222.810059 1987580000 14054 2005-11-08 1222.810059 1222.810059 1216.079956 1218.589966 1965050000 14055 2005-11-09 1218.589966 1226.589966 1216.530029 1220.650024 2214460000 14056 2005-11-10 1220.650024 1232.410034 1215.050049 1230.959961 2378460000 14057 2005-11-11 1230.959961 1235.699951 1230.719971 1234.719971 1773140000 14058 2005-11-14 1234.719971 1237.199951 1231.780029 1233.760010 1899780000 14059 2005-11-15 1233.760010 1237.939941 1226.410034 1229.010010 2359370000 14060 2005-11-16 1229.010010 1232.239990 1227.180054 1231.209961 2121580000 14061 2005-11-17 1231.209961 1242.959961 1231.209961 1242.800049 2298040000 14062 2005-11-18 1242.800049 1249.579956 1240.709961 1248.270020 2453290000 14063 2005-11-21 1248.270020 1255.890015 1246.900024 1254.849976 2117350000 14064 2005-11-22 1254.849976 1261.900024 1251.400024 1261.229980 2291420000 14065 2005-11-23 1261.229980 1270.640015 1259.510010 1265.609985 1985400000 14066 2005-11-25 1265.609985 1268.780029 1265.540039 1268.250000 724940000 14067 2005-11-28 1268.250000 1268.439941 1257.170044 1257.459961 2016900000 14068 2005-11-29 1257.459961 1266.180054 1257.459961 1257.479980 2268340000 14069 2005-11-30 1257.479980 1260.930054 1249.390015 1249.479980 2374690000 14070 2005-12-01 1249.479980 1266.170044 1249.479980 1264.670044 2614830000 14071 2005-12-02 1264.670044 1266.849976 1261.420044 1265.079956 2125580000 14072 2005-12-05 1265.079956 1265.079956 1258.119995 1262.089966 2325840000 14073 2005-12-06 1262.089966 1272.890015 1262.089966 1263.699951 2110740000 14074 2005-12-07 1263.699951 1264.849976 1253.020020 1257.369995 2093830000 14075 2005-12-08 1257.369995 1263.359985 1250.910034 1255.839966 2178300000 14076 2005-12-09 1255.839966 1263.079956 1254.239990 1259.369995 1896290000 14077 2005-12-12 1259.369995 1263.859985 1255.520020 1260.430054 1876550000 14078 2005-12-13 1260.430054 1272.109985 1258.560059 1267.430054 2390020000 14079 2005-12-14 1267.430054 1275.800049 1267.069946 1272.739990 2145520000 14080 2005-12-15 1272.739990 1275.170044 1267.739990 1270.939941 2180590000 14081 2005-12-16 1270.939941 1275.239990 1267.319946 1267.319946 2584190000 14082 2005-12-19 1267.319946 1270.510010 1259.280029 1259.920044 2208810000 14083 2005-12-20 1259.920044 1263.859985 1257.209961 1259.619995 1996690000 14084 2005-12-21 1259.619995 1269.369995 1259.619995 1262.790039 2065170000 14085 2005-12-22 1262.790039 1268.189941 1262.500000 1268.119995 1888500000 14086 2005-12-23 1268.119995 1269.760010 1265.920044 1268.660034 1285810000 14087 2005-12-27 1268.660034 1271.829956 1256.540039 1256.540039 1540470000 14088 2005-12-28 1256.540039 1261.099976 1256.540039 1258.170044 1422360000 14089 2005-12-29 1258.170044 1260.609985 1254.180054 1254.420044 1382540000 14090 2005-12-30 1254.420044 1254.420044 1246.589966 1248.290039 1443500000 14091 2006-01-03 1248.290039 1270.219971 1245.739990 1268.800049 2554570000 14092 2006-01-04 1268.800049 1275.369995 1267.739990 1273.459961 2515330000 14093 2006-01-05 1273.459961 1276.910034 1270.300049 1273.479980 2433340000 14094 2006-01-06 1273.479980 1286.089966 1273.479980 1285.449951 2446560000 14095 2006-01-09 1285.449951 1290.780029 1284.819946 1290.150024 2301490000 14096 2006-01-10 1290.150024 1290.150024 1283.760010 1289.689941 2373080000 14097 2006-01-11 1289.719971 1294.900024 1288.119995 1294.180054 2406130000 14098 2006-01-12 1294.180054 1294.180054 1285.040039 1286.060059 2318350000 14099 2006-01-13 1286.060059 1288.959961 1282.780029 1287.609985 2206510000 14100 2006-01-17 1287.609985 1287.609985 1278.609985 1282.930054 2179970000 14101 2006-01-18 1282.930054 1282.930054 1272.079956 1277.930054 2233200000 14102 2006-01-19 1277.930054 1287.790039 1277.930054 1285.040039 2444020000 14103 2006-01-20 1285.040039 1285.040039 1260.920044 1261.489990 2845810000 14104 2006-01-23 1261.489990 1268.189941 1261.489990 1263.819946 2256070000 14105 2006-01-24 1263.819946 1271.469971 1263.819946 1266.859985 2608720000 14106 2006-01-25 1266.859985 1271.869995 1259.420044 1264.680054 2617060000 14107 2006-01-26 1264.680054 1276.439941 1264.680054 1273.829956 2856780000 14108 2006-01-27 1273.829956 1286.380005 1273.829956 1283.719971 2623620000 14109 2006-01-30 1283.719971 1287.939941 1283.510010 1285.189941 2282730000 14110 2006-01-31 1285.199951 1285.199951 1276.849976 1280.079956 2708310000 14111 2006-02-01 1280.079956 1283.329956 1277.569946 1282.459961 2589410000 14112 2006-02-02 1282.459961 1282.459961 1267.719971 1270.839966 2565300000 14113 2006-02-03 1270.839966 1270.869995 1261.020020 1264.030029 2282210000 14114 2006-02-06 1264.030029 1267.040039 1261.619995 1265.020020 2132360000 14115 2006-02-07 1265.020020 1265.780029 1253.609985 1254.780029 2366370000 14116 2006-02-08 1254.780029 1266.469971 1254.780029 1265.650024 2456860000 14117 2006-02-09 1265.650024 1274.560059 1262.800049 1263.780029 2441920000 14118 2006-02-10 1263.819946 1269.890015 1254.979980 1266.989990 2290050000 14119 2006-02-13 1266.989990 1266.989990 1258.339966 1262.859985 1850080000 14120 2006-02-14 1262.859985 1278.209961 1260.800049 1275.530029 2437940000 14121 2006-02-15 1275.530029 1281.000000 1271.060059 1280.000000 2317590000 14122 2006-02-16 1280.000000 1289.390015 1280.000000 1289.380005 2251490000 14123 2006-02-17 1289.380005 1289.469971 1284.069946 1287.239990 2128260000 14124 2006-02-21 1287.239990 1291.920044 1281.329956 1283.030029 2104320000 14125 2006-02-22 1283.030029 1294.170044 1283.030029 1292.670044 2222380000 14126 2006-02-23 1292.670044 1293.839966 1285.140015 1287.790039 2144210000 14127 2006-02-24 1287.790039 1292.109985 1285.619995 1289.430054 1933010000 14128 2006-02-27 1289.430054 1297.569946 1289.430054 1294.119995 1975320000 14129 2006-02-28 1294.119995 1294.119995 1278.660034 1280.660034 2370860000 14130 2006-03-01 1280.660034 1291.800049 1280.660034 1291.239990 2308320000 14131 2006-03-02 1291.239990 1291.239990 1283.209961 1289.140015 2494590000 14132 2006-03-03 1289.140015 1297.329956 1284.199951 1287.229980 2152950000 14133 2006-03-06 1287.229980 1288.229980 1275.670044 1278.260010 2280190000 14134 2006-03-07 1278.260010 1278.260010 1271.109985 1275.880005 2268050000 14135 2006-03-08 1275.880005 1280.329956 1268.420044 1278.469971 2442870000 14136 2006-03-09 1278.469971 1282.739990 1272.229980 1272.229980 2140110000 14137 2006-03-10 1272.229980 1284.369995 1271.109985 1281.420044 2123450000 14138 2006-03-13 1281.579956 1287.369995 1281.579956 1284.130005 2070330000 14139 2006-03-14 1284.130005 1298.140015 1282.670044 1297.479980 2165270000 14140 2006-03-15 1297.479980 1304.400024 1294.969971 1303.020020 2293000000 14141 2006-03-16 1303.020020 1310.449951 1303.020020 1305.329956 2292180000 14142 2006-03-17 1305.329956 1309.790039 1305.319946 1307.250000 2549620000 14143 2006-03-20 1307.250000 1310.000000 1303.589966 1305.079956 1976830000 14144 2006-03-21 1305.079956 1310.880005 1295.819946 1297.229980 2147370000 14145 2006-03-22 1297.229980 1305.969971 1295.810059 1305.040039 2039810000 14146 2006-03-23 1305.040039 1305.040039 1298.109985 1301.670044 1980940000 14147 2006-03-24 1301.670044 1306.530029 1298.890015 1302.949951 2326070000 14148 2006-03-27 1302.949951 1303.739990 1299.089966 1301.609985 2029700000 14149 2006-03-28 1301.609985 1306.239990 1291.839966 1293.229980 2148580000 14150 2006-03-29 1293.229980 1305.599976 1293.229980 1302.890015 2143540000 14151 2006-03-30 1302.890015 1310.150024 1296.719971 1300.250000 2294560000 14152 2006-03-31 1300.250000 1303.000000 1294.869995 1294.869995 2236710000 14153 2006-04-03 1302.880005 1309.189941 1296.650024 1297.810059 2494080000 14154 2006-04-04 1297.810059 1307.550049 1294.709961 1305.930054 2147660000 14155 2006-04-05 1305.930054 1312.810059 1304.819946 1311.560059 2420020000 14156 2006-04-06 1311.560059 1311.989990 1302.439941 1309.040039 2281680000 14157 2006-04-07 1309.040039 1314.069946 1294.180054 1295.500000 2082470000 14158 2006-04-10 1295.510010 1300.739990 1293.170044 1296.619995 1898320000 14159 2006-04-11 1296.599976 1300.709961 1282.959961 1286.569946 2232880000 14160 2006-04-12 1286.569946 1290.930054 1286.449951 1288.119995 1938100000 14161 2006-04-13 1288.119995 1292.089966 1283.369995 1289.119995 1891940000 14162 2006-04-17 1289.119995 1292.449951 1280.739990 1285.329956 1794650000 14163 2006-04-18 1285.329956 1309.020020 1285.329956 1307.280029 2595440000 14164 2006-04-19 1307.650024 1310.390015 1302.790039 1309.930054 2447310000 14165 2006-04-20 1309.930054 1318.160034 1306.380005 1311.459961 2512920000 14166 2006-04-21 1311.459961 1317.670044 1306.589966 1311.280029 2392630000 14167 2006-04-24 1311.280029 1311.280029 1303.790039 1308.109985 2117330000 14168 2006-04-25 1308.109985 1310.790039 1299.170044 1301.739990 2366380000 14169 2006-04-26 1301.739990 1310.969971 1301.739990 1305.410034 2502690000 14170 2006-04-27 1305.410034 1315.000000 1295.569946 1309.719971 2772010000 14171 2006-04-28 1309.719971 1316.040039 1306.160034 1310.609985 2419920000 14172 2006-05-01 1310.609985 1317.209961 1303.459961 1305.189941 2437040000 14173 2006-05-02 1305.189941 1313.660034 1305.189941 1313.209961 2403470000 14174 2006-05-03 1313.209961 1313.469971 1303.920044 1308.119995 2395230000 14175 2006-05-04 1307.849976 1315.140015 1307.849976 1312.250000 2431450000 14176 2006-05-05 1312.250000 1326.530029 1312.250000 1325.760010 2294760000 14177 2006-05-08 1325.760010 1326.699951 1322.869995 1324.660034 2151300000 14178 2006-05-09 1324.660034 1326.599976 1322.479980 1325.140015 2157290000 14179 2006-05-10 1324.569946 1325.510010 1317.439941 1322.849976 2268550000 14180 2006-05-11 1322.630005 1322.630005 1303.449951 1305.920044 2531520000 14181 2006-05-12 1305.880005 1305.880005 1290.380005 1291.239990 2567970000 14182 2006-05-15 1291.189941 1294.810059 1284.510010 1294.500000 2505660000 14183 2006-05-16 1294.500000 1297.880005 1288.510010 1292.079956 2386210000 14184 2006-05-17 1291.729980 1291.729980 1267.310059 1270.319946 2830200000 14185 2006-05-18 1270.250000 1274.890015 1261.750000 1261.810059 2537490000 14186 2006-05-19 1261.810059 1272.150024 1256.280029 1267.030029 2982300000 14187 2006-05-22 1267.030029 1268.770020 1252.979980 1262.069946 2773010000 14188 2006-05-23 1262.060059 1273.670044 1256.150024 1256.579956 2605250000 14189 2006-05-24 1256.560059 1264.530029 1245.339966 1258.569946 2999030000 14190 2006-05-25 1258.410034 1273.260010 1258.410034 1272.880005 2372730000 14191 2006-05-26 1272.709961 1280.540039 1272.500000 1280.160034 1814020000 14192 2006-05-30 1280.040039 1280.040039 1259.869995 1259.869995 2176190000 14193 2006-05-31 1259.380005 1270.089966 1259.380005 1270.089966 2692160000 14194 2006-06-01 1270.050049 1285.709961 1269.189941 1285.709961 2360160000 14195 2006-06-02 1285.709961 1290.680054 1280.219971 1288.219971 2295540000 14196 2006-06-05 1288.160034 1288.160034 1264.660034 1265.290039 2313470000 14197 2006-06-06 1265.229980 1269.880005 1254.459961 1263.849976 2697650000 14198 2006-06-07 1263.609985 1272.469971 1255.770020 1256.150024 2644170000 14199 2006-06-08 1256.079956 1259.849976 1235.180054 1257.930054 3543790000 14200 2006-06-09 1257.930054 1262.579956 1250.030029 1252.300049 2214000000 14201 2006-06-12 1252.270020 1255.219971 1236.430054 1237.439941 2247010000 14202 2006-06-13 1236.079956 1243.369995 1222.520020 1223.689941 3215770000 14203 2006-06-14 1223.660034 1231.459961 1219.290039 1230.040039 2667990000 14204 2006-06-15 1230.010010 1258.640015 1230.010010 1256.160034 2775480000 14205 2006-06-16 1256.160034 1256.270020 1246.329956 1251.540039 2783390000 14206 2006-06-19 1251.540039 1255.930054 1237.170044 1240.130005 2517200000 14207 2006-06-20 1240.119995 1249.010010 1238.869995 1240.119995 2232950000 14208 2006-06-21 1240.089966 1257.959961 1240.089966 1252.199951 2361230000 14209 2006-06-22 1251.920044 1251.920044 1241.530029 1245.599976 2148180000 14210 2006-06-23 1245.589966 1253.130005 1241.430054 1244.500000 2017270000 14211 2006-06-26 1244.500000 1250.920044 1243.680054 1250.560059 1878580000 14212 2006-06-27 1250.550049 1253.369995 1238.939941 1239.199951 2203130000 14213 2006-06-28 1238.989990 1247.060059 1237.589966 1246.000000 2085490000 14214 2006-06-29 1245.939941 1272.880005 1245.939941 1272.869995 2621250000 14215 2006-06-30 1272.859985 1276.300049 1270.199951 1270.199951 3049560000 14216 2006-07-03 1270.060059 1280.380005 1270.060059 1280.189941 1114470000 14217 2006-07-05 1280.050049 1280.050049 1265.910034 1270.910034 2165070000 14218 2006-07-06 1270.579956 1278.319946 1270.579956 1274.079956 2009160000 14219 2006-07-07 1274.079956 1275.380005 1263.130005 1265.479980 1988150000 14220 2006-07-10 1265.459961 1274.060059 1264.459961 1267.339966 1854590000 14221 2006-07-11 1267.260010 1273.640015 1259.650024 1272.430054 2310850000 14222 2006-07-12 1272.390015 1273.310059 1257.290039 1258.599976 2250450000 14223 2006-07-13 1258.579956 1258.579956 1241.430054 1242.280029 2545760000 14224 2006-07-14 1242.290039 1242.699951 1228.449951 1236.199951 2467120000 14225 2006-07-17 1236.199951 1240.069946 1231.489990 1234.489990 2146410000 14226 2006-07-18 1234.479980 1239.859985 1224.540039 1236.859985 2481750000 14227 2006-07-19 1236.739990 1261.810059 1236.739990 1259.810059 2701980000 14228 2006-07-20 1259.810059 1262.560059 1249.130005 1249.130005 2345580000 14229 2006-07-21 1249.119995 1250.959961 1238.719971 1240.290039 2704090000 14230 2006-07-24 1240.250000 1262.500000 1240.250000 1260.910034 2312720000 14231 2006-07-25 1260.910034 1272.390015 1257.189941 1268.880005 2563930000 14232 2006-07-26 1268.869995 1273.890015 1261.939941 1268.400024 2667710000 14233 2006-07-27 1268.199951 1275.849976 1261.920044 1263.199951 2776710000 14234 2006-07-28 1263.150024 1280.420044 1263.150024 1278.550049 2480420000 14235 2006-07-31 1278.530029 1278.660034 1274.310059 1276.660034 2461300000 14236 2006-08-01 1278.530029 1278.660034 1265.709961 1270.920044 2527690000 14237 2006-08-02 1270.729980 1283.420044 1270.729980 1277.410034 2610750000 14238 2006-08-03 1278.219971 1283.959961 1271.250000 1280.270020 2728440000 14239 2006-08-04 1280.260010 1292.920044 1273.819946 1279.359985 2530970000 14240 2006-08-07 1279.310059 1279.310059 1273.000000 1275.770020 2045660000 14241 2006-08-08 1275.670044 1282.750000 1268.369995 1271.479980 2457840000 14242 2006-08-09 1271.130005 1283.739990 1264.729980 1265.949951 2555180000 14243 2006-08-10 1265.719971 1272.550049 1261.300049 1271.810059 2402190000 14244 2006-08-11 1271.640015 1271.640015 1262.079956 1266.739990 2004540000 14245 2006-08-14 1266.670044 1278.900024 1266.670044 1268.209961 2118020000 14246 2006-08-15 1268.189941 1286.229980 1268.189941 1285.579956 2334100000 14247 2006-08-16 1285.270020 1296.209961 1285.270020 1295.430054 2554570000 14248 2006-08-17 1295.369995 1300.780029 1292.709961 1297.479980 2458340000 14249 2006-08-18 1297.479980 1302.300049 1293.569946 1302.300049 2033910000 14250 2006-08-21 1302.300049 1302.300049 1295.510010 1297.520020 1759240000 14251 2006-08-22 1297.520020 1302.489990 1294.439941 1298.819946 1908740000 14252 2006-08-23 1298.729980 1301.500000 1289.819946 1292.989990 1893670000 14253 2006-08-24 1292.969971 1297.229980 1291.400024 1296.060059 1930320000 14254 2006-08-25 1295.920044 1298.880005 1292.390015 1295.089966 1667580000 14255 2006-08-28 1295.089966 1305.020020 1293.969971 1301.780029 1834920000 14256 2006-08-29 1301.569946 1305.020020 1295.290039 1304.280029 2093720000 14257 2006-08-30 1303.699951 1306.739990 1302.150024 1305.369995 2060690000 14258 2006-08-31 1304.250000 1306.109985 1302.449951 1303.819946 1974540000 14259 2006-09-01 1303.800049 1312.030029 1303.800049 1311.010010 1800520000 14260 2006-09-05 1310.939941 1314.670044 1308.819946 1313.250000 2114480000 14261 2006-09-06 1313.040039 1313.040039 1299.280029 1300.260010 2329870000 14262 2006-09-07 1300.209961 1301.250000 1292.130005 1294.020020 2325850000 14263 2006-09-08 1294.020020 1300.140015 1294.020020 1298.920044 2132890000 14264 2006-09-11 1298.859985 1302.359985 1290.930054 1299.540039 2506430000 14265 2006-09-12 1299.530029 1314.280029 1299.530029 1313.000000 2791580000 14266 2006-09-13 1312.739990 1319.920044 1311.119995 1318.069946 2597220000 14267 2006-09-14 1318.000000 1318.000000 1313.250000 1316.280029 2351220000 14268 2006-09-15 1316.280029 1324.650024 1316.280029 1319.660034 3198030000 14269 2006-09-18 1319.849976 1324.869995 1318.160034 1321.180054 2325080000 14270 2006-09-19 1321.170044 1322.040039 1312.170044 1317.640015 2390850000 14271 2006-09-20 1318.280029 1328.530029 1318.280029 1325.180054 2543070000 14272 2006-09-21 1324.890015 1328.189941 1315.449951 1318.030029 2627440000 14273 2006-09-22 1318.030029 1318.030029 1310.939941 1314.780029 2162880000 14274 2006-09-25 1314.780029 1329.349976 1311.579956 1326.369995 2710240000 14275 2006-09-26 1326.349976 1336.599976 1325.300049 1336.349976 2673350000 14276 2006-09-27 1336.119995 1340.079956 1333.540039 1336.589966 2749190000 14277 2006-09-28 1336.560059 1340.280029 1333.750000 1338.880005 2397820000 14278 2006-09-29 1339.150024 1339.880005 1335.640015 1335.849976 2273430000 14279 2006-10-02 1335.819946 1338.540039 1330.280029 1331.319946 2154480000 14280 2006-10-03 1331.319946 1338.310059 1327.099976 1334.109985 2682690000 14281 2006-10-04 1333.810059 1350.199951 1331.479980 1350.199951 3019880000 14282 2006-10-05 1349.839966 1353.790039 1347.750000 1353.219971 2817240000 14283 2006-10-06 1353.219971 1353.219971 1344.209961 1349.589966 2523000000 14284 2006-10-09 1349.579956 1352.689941 1346.550049 1350.660034 1935170000 14285 2006-10-10 1350.619995 1354.229980 1348.599976 1353.420044 2376140000 14286 2006-10-11 1353.280029 1353.969971 1343.569946 1349.949951 2521000000 14287 2006-10-12 1349.939941 1363.760010 1349.939941 1362.829956 2514350000 14288 2006-10-13 1362.819946 1366.630005 1360.500000 1365.619995 2482920000 14289 2006-10-16 1365.609985 1370.199951 1364.479980 1369.060059 2305920000 14290 2006-10-17 1369.050049 1369.050049 1356.869995 1364.050049 2519620000 14291 2006-10-18 1363.930054 1372.869995 1360.949951 1365.800049 2658840000 14292 2006-10-19 1365.949951 1368.089966 1362.060059 1366.959961 2619830000 14293 2006-10-20 1366.939941 1368.660034 1362.099976 1368.599976 2526410000 14294 2006-10-23 1368.579956 1377.400024 1363.939941 1377.020020 2480430000 14295 2006-10-24 1377.020020 1377.780029 1372.420044 1377.380005 2876890000 14296 2006-10-25 1377.359985 1383.609985 1376.000000 1382.219971 2953540000 14297 2006-10-26 1382.209961 1389.449951 1379.469971 1389.079956 2793350000 14298 2006-10-27 1388.890015 1388.890015 1375.849976 1377.339966 2458450000 14299 2006-10-30 1377.300049 1381.219971 1373.459961 1377.930054 2770440000 14300 2006-10-31 1377.930054 1381.209961 1372.189941 1377.939941 2803030000 14301 2006-11-01 1377.760010 1381.949951 1366.260010 1367.810059 2821160000 14302 2006-11-02 1367.439941 1368.390015 1362.209961 1367.339966 2646180000 14303 2006-11-03 1367.310059 1371.680054 1360.979980 1364.300049 2419730000 14304 2006-11-06 1364.270020 1381.400024 1364.270020 1379.780029 2533550000 14305 2006-11-07 1379.750000 1388.189941 1379.189941 1382.839966 2636390000 14306 2006-11-08 1382.500000 1388.609985 1379.329956 1385.719971 2814820000 14307 2006-11-09 1385.430054 1388.920044 1377.310059 1378.329956 3012050000 14308 2006-11-10 1378.329956 1381.040039 1375.599976 1380.900024 2290200000 14309 2006-11-13 1380.579956 1387.609985 1378.800049 1384.420044 2386340000 14310 2006-11-14 1384.359985 1394.489990 1379.069946 1393.219971 3027480000 14311 2006-11-15 1392.910034 1401.349976 1392.130005 1396.569946 2831130000 14312 2006-11-16 1396.530029 1403.760010 1396.530029 1399.760010 2835730000 14313 2006-11-17 1399.760010 1401.209961 1394.550049 1401.199951 2726100000 14314 2006-11-20 1401.170044 1404.369995 1397.849976 1400.500000 2546710000 14315 2006-11-21 1400.430054 1403.489990 1399.989990 1402.810059 2597940000 14316 2006-11-22 1402.689941 1407.890015 1402.260010 1406.089966 2237710000 14317 2006-11-24 1405.939941 1405.939941 1399.250000 1400.949951 832550000 14318 2006-11-27 1400.949951 1400.949951 1381.439941 1381.959961 2711210000 14319 2006-11-28 1381.609985 1387.910034 1377.829956 1386.719971 2639750000 14320 2006-11-29 1386.109985 1401.140015 1386.109985 1399.479980 2790970000 14321 2006-11-30 1399.469971 1406.300049 1393.829956 1400.630005 4006230000 14322 2006-12-01 1400.630005 1402.459961 1385.930054 1396.709961 2800980000 14323 2006-12-04 1396.670044 1411.229980 1396.670044 1409.119995 2766320000 14324 2006-12-05 1409.099976 1415.270020 1408.780029 1414.760010 2755700000 14325 2006-12-06 1414.400024 1415.930054 1411.050049 1412.900024 2725280000 14326 2006-12-07 1412.859985 1418.270020 1406.800049 1407.290039 2743150000 14327 2006-12-08 1407.270020 1414.089966 1403.670044 1409.839966 2440460000 14328 2006-12-11 1409.810059 1415.599976 1408.560059 1413.040039 2289900000 14329 2006-12-12 1413.000000 1413.780029 1404.750000 1411.560059 2738170000 14330 2006-12-13 1411.319946 1416.640015 1411.050049 1413.209961 2552260000 14331 2006-12-14 1413.160034 1427.229980 1413.160034 1425.489990 2729700000 14332 2006-12-15 1425.479980 1431.630005 1425.479980 1427.089966 3229580000 14333 2006-12-18 1427.079956 1431.810059 1420.650024 1422.479980 2568140000 14334 2006-12-19 1422.420044 1428.300049 1414.880005 1425.550049 2717060000 14335 2006-12-20 1425.510010 1429.050049 1423.510010 1423.530029 2387630000 14336 2006-12-21 1423.199951 1426.400024 1415.900024 1418.300049 2322410000 14337 2006-12-22 1418.099976 1418.819946 1410.280029 1410.760010 1647590000 14338 2006-12-26 1410.750000 1417.910034 1410.449951 1416.900024 1310310000 14339 2006-12-27 1416.630005 1427.719971 1416.630005 1426.839966 1667370000 14340 2006-12-28 1426.770020 1427.260010 1422.050049 1424.729980 1508570000 14341 2006-12-29 1424.709961 1427.000000 1416.839966 1418.300049 1678200000 14342 2007-01-03 1418.030029 1429.420044 1407.859985 1416.599976 3429160000 14343 2007-01-04 1416.599976 1421.839966 1408.430054 1418.339966 3004460000 14344 2007-01-05 1418.339966 1418.339966 1405.750000 1409.709961 2919400000 14345 2007-01-08 1409.260010 1414.979980 1403.969971 1412.839966 2763340000 14346 2007-01-09 1412.839966 1415.609985 1405.420044 1412.109985 3038380000 14347 2007-01-10 1408.699951 1415.989990 1405.319946 1414.849976 2764660000 14348 2007-01-11 1414.839966 1427.119995 1414.839966 1423.819946 2857870000 14349 2007-01-12 1423.819946 1431.229980 1422.579956 1430.729980 2686480000 14350 2007-01-16 1430.729980 1433.930054 1428.619995 1431.900024 2599530000 14351 2007-01-17 1431.770020 1435.270020 1428.569946 1430.619995 2690270000 14352 2007-01-18 1430.589966 1432.959961 1424.209961 1426.369995 2822430000 14353 2007-01-19 1426.349976 1431.569946 1425.189941 1430.500000 2777480000 14354 2007-01-22 1430.469971 1431.390015 1420.400024 1422.949951 2540120000 14355 2007-01-23 1422.949951 1431.329956 1421.660034 1427.989990 2975070000 14356 2007-01-24 1427.959961 1440.140015 1427.959961 1440.130005 2783180000 14357 2007-01-25 1440.119995 1440.689941 1422.339966 1423.900024 2994330000 14358 2007-01-26 1423.900024 1427.270020 1416.959961 1422.180054 2626620000 14359 2007-01-29 1422.030029 1426.939941 1418.459961 1420.619995 2730480000 14360 2007-01-30 1420.609985 1428.819946 1420.609985 1428.819946 2706250000 14361 2007-01-31 1428.650024 1441.609985 1424.780029 1438.239990 2976690000 14362 2007-02-01 1437.900024 1446.640015 1437.900024 1445.939941 2914890000 14363 2007-02-02 1445.939941 1449.329956 1444.489990 1448.390015 2569450000 14364 2007-02-05 1448.329956 1449.380005 1443.849976 1446.989990 2439430000 14365 2007-02-06 1446.979980 1450.189941 1443.400024 1448.000000 2608710000 14366 2007-02-07 1447.410034 1452.989990 1446.439941 1450.020020 2618820000 14367 2007-02-08 1449.989990 1450.449951 1442.810059 1448.310059 2816180000 14368 2007-02-09 1448.250000 1452.449951 1433.439941 1438.060059 2951810000 14369 2007-02-12 1438.000000 1439.109985 1431.439941 1433.369995 2395680000 14370 2007-02-13 1433.219971 1444.410034 1433.219971 1444.260010 2652150000 14371 2007-02-14 1443.910034 1457.650024 1443.910034 1455.300049 2699290000 14372 2007-02-15 1455.150024 1457.969971 1453.189941 1456.810059 2490920000 14373 2007-02-16 1456.770020 1456.770020 1451.569946 1455.540039 2399450000 14374 2007-02-20 1455.530029 1460.530029 1449.199951 1459.680054 2337860000 14375 2007-02-21 1459.599976 1459.599976 1452.020020 1457.630005 2606980000 14376 2007-02-22 1457.290039 1461.569946 1450.510010 1456.380005 1950770000 14377 2007-02-23 1456.219971 1456.219971 1448.359985 1451.189941 2579950000 14378 2007-02-26 1451.040039 1456.949951 1445.479980 1449.369995 2822170000 14379 2007-02-27 1449.250000 1449.250000 1389.420044 1399.040039 4065230000 14380 2007-02-28 1398.640015 1415.890015 1396.650024 1406.819946 3925250000 14381 2007-03-01 1406.800049 1409.459961 1380.869995 1403.170044 3874910000 14382 2007-03-02 1403.160034 1403.400024 1386.869995 1387.170044 3312260000 14383 2007-03-05 1387.109985 1391.859985 1373.969971 1374.119995 3480520000 14384 2007-03-06 1374.060059 1397.900024 1374.060059 1395.410034 3358160000 14385 2007-03-07 1395.020020 1401.160034 1390.640015 1391.969971 3141350000 14386 2007-03-08 1391.880005 1407.930054 1391.880005 1401.890015 3014850000 14387 2007-03-09 1401.890015 1410.150024 1397.300049 1402.839966 2623050000 14388 2007-03-12 1402.800049 1409.339966 1398.400024 1406.599976 2664000000 14389 2007-03-13 1406.229980 1406.229980 1377.709961 1377.949951 3485570000 14390 2007-03-14 1377.859985 1388.089966 1363.979980 1387.170044 3758350000 14391 2007-03-15 1387.109985 1395.729980 1385.160034 1392.280029 2821900000 14392 2007-03-16 1392.280029 1397.510010 1383.630005 1386.949951 3393640000 14393 2007-03-19 1386.949951 1403.199951 1386.949951 1402.060059 2777180000 14394 2007-03-20 1402.040039 1411.530029 1400.699951 1410.939941 2795940000 14395 2007-03-21 1410.920044 1437.770020 1409.750000 1435.040039 3184770000 14396 2007-03-22 1435.040039 1437.660034 1429.880005 1434.540039 3129970000 14397 2007-03-23 1434.540039 1438.890015 1433.209961 1436.109985 2619020000 14398 2007-03-26 1436.109985 1437.650024 1423.280029 1437.500000 2754660000 14399 2007-03-27 1437.489990 1437.489990 1425.540039 1428.609985 2673040000 14400 2007-03-28 1428.349976 1428.349976 1414.069946 1417.229980 3000440000 14401 2007-03-29 1417.170044 1426.239990 1413.270020 1422.530029 2854710000 14402 2007-03-30 1422.520020 1429.219971 1408.900024 1420.859985 2903960000 14403 2007-04-02 1420.829956 1425.489990 1416.369995 1424.550049 2875880000 14404 2007-04-03 1424.270020 1440.569946 1424.270020 1437.770020 2921760000 14405 2007-04-04 1437.750000 1440.160034 1435.079956 1439.369995 2616320000 14406 2007-04-05 1438.939941 1444.880005 1436.670044 1443.760010 2357230000 14407 2007-04-09 1443.770020 1448.099976 1443.280029 1444.609985 2349410000 14408 2007-04-10 1444.579956 1448.729980 1443.989990 1448.390015 2510110000 14409 2007-04-11 1448.229980 1448.390015 1436.150024 1438.869995 2950190000 14410 2007-04-12 1438.869995 1448.020020 1433.910034 1447.800049 2770570000 14411 2007-04-13 1447.800049 1453.109985 1444.150024 1452.849976 2690020000 14412 2007-04-16 1452.839966 1468.619995 1452.839966 1468.329956 2870140000 14413 2007-04-17 1468.469971 1474.349976 1467.150024 1471.479980 2920570000 14414 2007-04-18 1471.469971 1476.569946 1466.410034 1472.500000 2971330000 14415 2007-04-19 1472.479980 1474.229980 1464.469971 1470.729980 2913610000 14416 2007-04-20 1470.689941 1484.739990 1470.689941 1484.349976 3329940000 14417 2007-04-23 1484.329956 1487.319946 1480.189941 1480.930054 2575020000 14418 2007-04-24 1480.930054 1483.819946 1473.739990 1480.410034 3119750000 14419 2007-04-25 1480.280029 1496.589966 1480.280029 1495.420044 3252590000 14420 2007-04-26 1495.270020 1498.020020 1491.170044 1494.250000 3211800000 14421 2007-04-27 1494.209961 1497.319946 1488.670044 1494.069946 2732810000 14422 2007-04-30 1494.069946 1497.160034 1482.290039 1482.369995 3093420000 14423 2007-05-01 1482.369995 1487.270020 1476.699951 1486.300049 3400350000 14424 2007-05-02 1486.130005 1499.099976 1486.130005 1495.920044 3189800000 14425 2007-05-03 1495.560059 1503.339966 1495.560059 1502.390015 3007970000 14426 2007-05-04 1502.349976 1510.339966 1501.800049 1505.619995 2761930000 14427 2007-05-07 1505.569946 1511.000000 1505.540039 1509.479980 2545090000 14428 2007-05-08 1509.359985 1509.359985 1500.660034 1507.719971 2795720000 14429 2007-05-09 1507.319946 1513.800049 1503.770020 1512.579956 2935550000 14430 2007-05-10 1512.329956 1512.329956 1491.420044 1491.469971 3031240000 14431 2007-05-11 1491.469971 1506.239990 1491.469971 1505.849976 2720780000 14432 2007-05-14 1505.760010 1510.900024 1498.339966 1503.150024 2776130000 14433 2007-05-15 1503.109985 1514.829956 1500.430054 1501.189941 3071020000 14434 2007-05-16 1500.750000 1514.150024 1500.750000 1514.140015 2915350000 14435 2007-05-17 1514.010010 1517.140015 1509.290039 1512.750000 2868640000 14436 2007-05-18 1512.739990 1522.750000 1512.739990 1522.750000 2959050000 14437 2007-05-21 1522.750000 1529.869995 1522.709961 1525.099976 3465360000 14438 2007-05-22 1525.099976 1529.239990 1522.050049 1524.119995 2860500000 14439 2007-05-23 1524.089966 1532.430054 1521.900024 1522.280029 3084260000 14440 2007-05-24 1522.099976 1529.310059 1505.180054 1507.510010 3365530000 14441 2007-05-25 1507.500000 1517.410034 1507.500000 1515.729980 2316250000 14442 2007-05-29 1515.550049 1521.800049 1512.020020 1518.109985 2571790000 14443 2007-05-30 1517.599976 1530.229980 1510.060059 1530.229980 2980210000 14444 2007-05-31 1530.189941 1535.560059 1528.260010 1530.619995 3335530000 14445 2007-06-01 1530.619995 1540.560059 1530.619995 1536.339966 2927020000 14446 2007-06-04 1536.280029 1540.530029 1532.310059 1539.180054 2738930000 14447 2007-06-05 1539.119995 1539.119995 1525.619995 1530.949951 2939450000 14448 2007-06-06 1530.569946 1530.569946 1514.130005 1517.380005 2964190000 14449 2007-06-07 1517.359985 1517.359985 1490.369995 1490.719971 3538470000 14450 2007-06-08 1490.709961 1507.760010 1487.410034 1507.670044 2993460000 14451 2007-06-11 1507.640015 1515.530029 1503.349976 1509.119995 2525280000 14452 2007-06-12 1509.119995 1511.329956 1492.969971 1493.000000 3056200000 14453 2007-06-13 1492.650024 1515.699951 1492.650024 1515.670044 3077930000 14454 2007-06-14 1515.579956 1526.449951 1515.579956 1522.969971 2813630000 14455 2007-06-15 1522.969971 1538.709961 1522.969971 1532.910034 3406030000 14456 2007-06-18 1532.900024 1535.439941 1529.310059 1531.050049 2480240000 14457 2007-06-19 1531.020020 1535.849976 1525.670044 1533.699951 2873590000 14458 2007-06-20 1533.680054 1537.319946 1512.359985 1512.839966 3286900000 14459 2007-06-21 1512.500000 1522.900024 1504.750000 1522.189941 3161110000 14460 2007-06-22 1522.189941 1522.189941 1500.739990 1502.560059 4284320000 14461 2007-06-25 1502.560059 1514.290039 1492.680054 1497.739990 3287250000 14462 2007-06-26 1497.680054 1506.119995 1490.540039 1492.890015 3398530000 14463 2007-06-27 1492.619995 1506.800049 1484.180054 1506.339966 3398150000 14464 2007-06-28 1506.319946 1514.839966 1503.410034 1505.709961 3006710000 14465 2007-06-29 1505.699951 1517.530029 1493.609985 1503.349976 3165410000 14466 2007-07-02 1504.660034 1519.449951 1504.660034 1519.430054 2648990000 14467 2007-07-03 1519.119995 1526.010010 1519.119995 1524.869995 1560790000 14468 2007-07-05 1524.859985 1526.569946 1517.719971 1525.400024 2622950000 14469 2007-07-06 1524.959961 1532.400024 1520.469971 1530.439941 2441520000 14470 2007-07-09 1530.430054 1534.260010 1527.449951 1531.849976 2715330000 14471 2007-07-10 1531.849976 1531.849976 1510.010010 1510.119995 3244280000 14472 2007-07-11 1509.930054 1519.339966 1506.099976 1518.760010 3082920000 14473 2007-07-12 1518.739990 1547.920044 1518.739990 1547.699951 3489600000 14474 2007-07-13 1547.680054 1555.099976 1544.849976 1552.500000 2801120000 14475 2007-07-16 1552.500000 1555.900024 1546.689941 1549.520020 2704110000 14476 2007-07-17 1549.520020 1555.319946 1547.739990 1549.369995 3007140000 14477 2007-07-18 1549.199951 1549.199951 1533.670044 1546.170044 3609220000 14478 2007-07-19 1546.130005 1555.199951 1546.130005 1553.079956 3251450000 14479 2007-07-20 1553.189941 1553.189941 1529.199951 1534.099976 3745780000 14480 2007-07-23 1534.060059 1547.229980 1534.060059 1541.569946 3102700000 14481 2007-07-24 1541.569946 1541.569946 1508.619995 1511.040039 4115830000 14482 2007-07-25 1511.030029 1524.310059 1503.729980 1518.089966 4283200000 14483 2007-07-26 1518.089966 1518.089966 1465.300049 1482.660034 4472550000 14484 2007-07-27 1482.439941 1488.530029 1458.949951 1458.949951 4784650000 14485 2007-07-30 1458.930054 1477.880005 1454.319946 1473.910034 4128780000 14486 2007-07-31 1473.900024 1488.300049 1454.250000 1455.270020 4524520000 14487 2007-08-01 1455.180054 1468.380005 1439.589966 1465.810059 5256780000 14488 2007-08-02 1465.459961 1476.430054 1460.579956 1472.199951 4368850000 14489 2007-08-03 1472.180054 1473.229980 1432.800049 1433.060059 4272110000 14490 2007-08-06 1433.040039 1467.670044 1427.390015 1467.670044 5067200000 14491 2007-08-07 1467.619995 1488.300049 1455.800049 1476.709961 4909390000 14492 2007-08-08 1476.219971 1503.890015 1476.219971 1497.489990 5499560000 14493 2007-08-09 1497.209961 1497.209961 1453.089966 1453.089966 5889600000 14494 2007-08-10 1453.089966 1462.020020 1429.739990 1453.640015 5345780000 14495 2007-08-13 1453.420044 1466.290039 1451.540039 1452.920044 3696280000 14496 2007-08-14 1452.869995 1456.739990 1426.199951 1426.540039 3814630000 14497 2007-08-15 1426.150024 1440.780029 1404.359985 1406.699951 4290930000 14498 2007-08-16 1406.640015 1415.969971 1370.599976 1411.270020 6509300000 14499 2007-08-17 1411.260010 1450.329956 1411.260010 1445.939941 3570040000 14500 2007-08-20 1445.939941 1451.750000 1430.540039 1445.550049 3321340000 14501 2007-08-21 1445.550049 1455.319946 1439.760010 1447.119995 3012150000 14502 2007-08-22 1447.030029 1464.859985 1447.030029 1464.069946 3309120000 14503 2007-08-23 1464.050049 1472.060059 1453.880005 1462.500000 3084390000 14504 2007-08-24 1462.339966 1479.400024 1460.540039 1479.369995 2541400000 14505 2007-08-27 1479.359985 1479.359985 1465.979980 1466.790039 2406180000 14506 2007-08-28 1466.719971 1466.719971 1432.010010 1432.359985 3078090000 14507 2007-08-29 1432.010010 1463.760010 1432.010010 1463.760010 2824070000 14508 2007-08-30 1463.670044 1468.430054 1451.250000 1457.640015 2582960000 14509 2007-08-31 1457.609985 1481.469971 1457.609985 1473.989990 2731610000 14510 2007-09-04 1473.959961 1496.400024 1472.150024 1489.420044 2766600000 14511 2007-09-05 1488.760010 1488.760010 1466.339966 1472.290039 2991600000 14512 2007-09-06 1472.030029 1481.489990 1467.410034 1478.550049 2459590000 14513 2007-09-07 1478.550049 1478.550049 1449.069946 1453.550049 3191080000 14514 2007-09-10 1453.500000 1462.250000 1439.290039 1451.699951 2835720000 14515 2007-09-11 1451.689941 1472.479980 1451.689941 1471.489990 3015330000 14516 2007-09-12 1471.099976 1479.500000 1465.750000 1471.560059 2885720000 14517 2007-09-13 1471.469971 1489.579956 1471.469971 1483.949951 2877080000 14518 2007-09-14 1483.949951 1485.989990 1473.180054 1484.250000 2641740000 14519 2007-09-17 1484.239990 1484.239990 1471.819946 1476.650024 2598390000 14520 2007-09-18 1476.630005 1519.890015 1476.630005 1519.780029 3708940000 14521 2007-09-19 1519.750000 1538.739990 1519.750000 1529.030029 3846750000 14522 2007-09-20 1528.689941 1529.140015 1516.420044 1518.750000 2957700000 14523 2007-09-21 1518.750000 1530.890015 1518.750000 1525.750000 3679460000 14524 2007-09-24 1525.750000 1530.180054 1516.150024 1517.729980 3131310000 14525 2007-09-25 1516.339966 1518.270020 1507.130005 1517.209961 3187770000 14526 2007-09-26 1518.619995 1529.390015 1518.619995 1525.420044 3237390000 14527 2007-09-27 1527.319946 1532.459961 1525.810059 1531.380005 2872180000 14528 2007-09-28 1531.239990 1533.739990 1521.989990 1526.750000 2925350000 14529 2007-10-01 1527.290039 1549.020020 1527.250000 1547.040039 3281990000 14530 2007-10-02 1546.959961 1548.010010 1540.369995 1546.630005 3101910000 14531 2007-10-03 1545.800049 1545.839966 1536.339966 1539.589966 3065320000 14532 2007-10-04 1539.910034 1544.020020 1537.630005 1542.839966 2690430000 14533 2007-10-05 1543.839966 1561.910034 1543.839966 1557.589966 2919030000 14534 2007-10-08 1556.510010 1556.510010 1549.000000 1552.579956 2040650000 14535 2007-10-09 1553.180054 1565.260010 1551.819946 1565.150024 2932040000 14536 2007-10-10 1564.979980 1565.420044 1555.459961 1562.469971 3044760000 14537 2007-10-11 1564.719971 1576.089966 1546.719971 1554.410034 3911260000 14538 2007-10-12 1555.410034 1563.030029 1554.089966 1561.800049 2788690000 14539 2007-10-15 1562.250000 1564.739990 1540.810059 1548.709961 3139290000 14540 2007-10-16 1547.810059 1547.810059 1536.290039 1538.530029 3234560000 14541 2007-10-17 1544.439941 1550.660034 1526.010010 1541.239990 3638070000 14542 2007-10-18 1539.290039 1542.790039 1531.760010 1540.079956 3203210000 14543 2007-10-19 1540.000000 1540.000000 1500.260010 1500.630005 4160970000 14544 2007-10-22 1497.790039 1508.060059 1490.400024 1506.329956 3471830000 14545 2007-10-23 1509.300049 1520.010010 1503.609985 1519.589966 3309120000 14546 2007-10-24 1516.609985 1517.229980 1489.560059 1515.880005 4003300000 14547 2007-10-25 1516.150024 1523.239990 1500.459961 1514.400024 4183960000 14548 2007-10-26 1522.170044 1535.530029 1520.180054 1535.280029 3612120000 14549 2007-10-29 1536.920044 1544.670044 1536.430054 1540.979980 3124480000 14550 2007-10-30 1539.420044 1539.420044 1529.550049 1531.020020 3212520000 14551 2007-10-31 1532.150024 1552.760010 1529.400024 1549.380005 3953070000 14552 2007-11-01 1545.790039 1545.790039 1506.660034 1508.439941 4241470000 14553 2007-11-02 1511.069946 1513.150024 1492.530029 1509.650024 4285990000 14554 2007-11-05 1505.609985 1510.839966 1489.949951 1502.170044 3819330000 14555 2007-11-06 1505.329956 1520.770020 1499.069946 1520.270020 3879160000 14556 2007-11-07 1515.459961 1515.459961 1475.040039 1475.619995 4353160000 14557 2007-11-08 1475.270020 1482.500000 1450.310059 1474.770020 5439720000 14558 2007-11-09 1467.589966 1474.089966 1448.510010 1453.699951 4587050000 14559 2007-11-12 1453.660034 1464.939941 1438.530029 1439.180054 4192520000 14560 2007-11-13 1441.349976 1481.369995 1441.349976 1481.050049 4141310000 14561 2007-11-14 1483.400024 1492.140015 1466.469971 1470.579956 4031470000 14562 2007-11-15 1468.040039 1472.670044 1443.489990 1451.150024 3941010000 14563 2007-11-16 1453.089966 1462.180054 1443.989990 1458.739990 4168870000 14564 2007-11-19 1456.699951 1456.699951 1430.420044 1433.270020 4119650000 14565 2007-11-20 1434.510010 1452.640015 1419.280029 1439.699951 4875150000 14566 2007-11-21 1434.709961 1436.400024 1415.640015 1416.770020 4076230000 14567 2007-11-23 1417.619995 1440.859985 1417.619995 1440.699951 1612720000 14568 2007-11-26 1440.739990 1446.089966 1406.099976 1407.219971 3706470000 14569 2007-11-27 1409.589966 1429.489990 1407.430054 1428.229980 4320720000 14570 2007-11-28 1432.949951 1471.619995 1432.949951 1469.020020 4508020000 14571 2007-11-29 1467.410034 1473.810059 1458.359985 1469.719971 3524730000 14572 2007-11-30 1471.829956 1488.939941 1470.890015 1481.140015 4422200000 14573 2007-12-03 1479.630005 1481.160034 1470.079956 1472.420044 3323250000 14574 2007-12-04 1471.339966 1471.339966 1460.660034 1462.790039 3343620000 14575 2007-12-05 1465.219971 1486.089966 1465.219971 1485.010010 3663660000 14576 2007-12-06 1484.589966 1508.020020 1482.189941 1507.339966 3568570000 14577 2007-12-07 1508.599976 1510.630005 1502.660034 1504.660034 3177710000 14578 2007-12-10 1505.109985 1518.270020 1504.959961 1515.959961 2911760000 14579 2007-12-11 1516.680054 1523.569946 1475.989990 1477.650024 4080180000 14580 2007-12-12 1487.579956 1511.959961 1468.229980 1486.589966 4482120000 14581 2007-12-13 1483.270020 1489.400024 1469.209961 1488.410034 3635170000 14582 2007-12-14 1486.189941 1486.670044 1467.780029 1467.949951 3401050000 14583 2007-12-17 1465.050049 1465.050049 1445.430054 1445.900024 3569030000 14584 2007-12-18 1445.920044 1460.160034 1435.650024 1454.979980 3723690000 14585 2007-12-19 1454.699951 1464.420044 1445.310059 1453.000000 3401300000 14586 2007-12-20 1456.420044 1461.530029 1447.219971 1460.119995 3526890000 14587 2007-12-21 1463.189941 1485.400024 1463.189941 1484.459961 4508590000 14588 2007-12-24 1484.550049 1497.630005 1484.550049 1496.449951 1267420000 14589 2007-12-26 1495.119995 1498.849976 1488.199951 1497.660034 2010500000 14590 2007-12-27 1495.050049 1495.050049 1475.859985 1476.270020 2365770000 14591 2007-12-28 1479.829956 1488.010010 1471.699951 1478.489990 2420510000 14592 2007-12-31 1475.250000 1475.829956 1465.130005 1468.359985 2440880000 14593 2008-01-02 1467.969971 1471.770020 1442.069946 1447.160034 3452650000 14594 2008-01-03 1447.550049 1456.800049 1443.729980 1447.160034 3429500000 14595 2008-01-04 1444.010010 1444.010010 1411.189941 1411.630005 4166000000 14596 2008-01-07 1414.069946 1423.869995 1403.449951 1416.180054 4221260000 14597 2008-01-08 1415.709961 1430.280029 1388.300049 1390.189941 4705390000 14598 2008-01-09 1390.250000 1409.189941 1378.699951 1409.130005 5351030000 14599 2008-01-10 1406.780029 1429.089966 1395.310059 1420.329956 5170490000 14600 2008-01-11 1419.910034 1419.910034 1394.829956 1401.020020 4495840000 14601 2008-01-14 1402.910034 1417.890015 1402.910034 1416.250000 3682090000 14602 2008-01-15 1411.880005 1411.880005 1380.599976 1380.949951 4601640000 14603 2008-01-16 1377.410034 1391.989990 1364.270020 1373.199951 5440620000 14604 2008-01-17 1374.790039 1377.719971 1330.670044 1333.250000 5303130000 14605 2008-01-18 1333.900024 1350.280029 1312.510010 1325.189941 6004840000 14606 2008-01-22 1312.939941 1322.089966 1274.290039 1310.500000 6544690000 14607 2008-01-23 1310.410034 1339.089966 1270.050049 1338.599976 3241680000 14608 2008-01-24 1340.130005 1355.150024 1334.310059 1352.069946 5735300000 14609 2008-01-25 1357.319946 1368.560059 1327.500000 1330.609985 4882250000 14610 2008-01-28 1330.699951 1353.969971 1322.260010 1353.959961 4100930000 14611 2008-01-29 1355.939941 1364.930054 1350.189941 1362.300049 4232960000 14612 2008-01-30 1362.219971 1385.859985 1352.949951 1355.810059 4742760000 14613 2008-01-31 1351.979980 1385.619995 1334.079956 1378.550049 4970290000 14614 2008-02-01 1378.599976 1396.020020 1375.930054 1395.420044 4650770000 14615 2008-02-04 1395.380005 1395.380005 1379.689941 1380.819946 3495780000 14616 2008-02-05 1380.280029 1380.280029 1336.640015 1336.640015 4315740000 14617 2008-02-06 1339.479980 1351.959961 1324.339966 1326.449951 4008120000 14618 2008-02-07 1324.010010 1347.160034 1316.750000 1336.910034 4589160000 14619 2008-02-08 1336.880005 1341.219971 1321.060059 1331.290039 3768490000 14620 2008-02-11 1331.920044 1341.400024 1320.319946 1339.130005 3593140000 14621 2008-02-12 1340.550049 1362.099976 1339.359985 1348.859985 4044640000 14622 2008-02-13 1353.119995 1369.229980 1350.780029 1367.209961 3856420000 14623 2008-02-14 1367.329956 1368.160034 1347.310059 1348.859985 3644760000 14624 2008-02-15 1347.520020 1350.000000 1338.130005 1349.989990 3583300000 14625 2008-02-19 1355.859985 1367.280029 1345.050049 1348.780029 3613550000 14626 2008-02-20 1348.390015 1363.709961 1336.550049 1360.030029 3870520000 14627 2008-02-21 1362.209961 1367.939941 1339.339966 1342.530029 3696660000 14628 2008-02-22 1344.219971 1354.300049 1327.040039 1353.109985 3572660000 14629 2008-02-25 1352.750000 1374.359985 1346.030029 1371.800049 3866350000 14630 2008-02-26 1371.760010 1387.339966 1363.290039 1381.290039 4096060000 14631 2008-02-27 1378.949951 1388.339966 1372.000000 1380.020020 3904700000 14632 2008-02-28 1378.160034 1378.160034 1363.160034 1367.680054 3938580000 14633 2008-02-29 1364.069946 1364.069946 1325.420044 1330.630005 4426730000 14634 2008-03-03 1330.449951 1335.130005 1320.040039 1331.339966 4117570000 14635 2008-03-04 1329.579956 1331.030029 1307.390015 1326.750000 4757180000 14636 2008-03-05 1327.689941 1344.189941 1320.219971 1333.699951 4277710000 14637 2008-03-06 1332.199951 1332.199951 1303.420044 1304.339966 4323460000 14638 2008-03-07 1301.530029 1313.239990 1282.430054 1293.369995 4565410000 14639 2008-03-10 1293.160034 1295.010010 1272.660034 1273.369995 4261240000 14640 2008-03-11 1274.400024 1320.650024 1274.400024 1320.650024 5109080000 14641 2008-03-12 1321.130005 1333.260010 1307.859985 1308.770020 4414280000 14642 2008-03-13 1305.260010 1321.680054 1282.109985 1315.479980 5073360000 14643 2008-03-14 1316.050049 1321.469971 1274.859985 1288.140015 5153780000 14644 2008-03-17 1283.209961 1287.500000 1256.979980 1276.599976 5683010000 14645 2008-03-18 1277.160034 1330.739990 1277.160034 1330.739990 5335630000 14646 2008-03-19 1330.969971 1341.510010 1298.420044 1298.420044 5358550000 14647 2008-03-20 1299.670044 1330.670044 1295.219971 1329.510010 6145220000 14648 2008-03-24 1330.290039 1359.680054 1330.290039 1349.880005 4499000000 14649 2008-03-25 1349.069946 1357.469971 1341.209961 1352.989990 4145120000 14650 2008-03-26 1352.449951 1352.449951 1336.410034 1341.130005 4055670000 14651 2008-03-27 1340.339966 1345.619995 1325.660034 1325.760010 4037930000 14652 2008-03-28 1327.020020 1334.869995 1312.949951 1315.219971 3686980000 14653 2008-03-31 1315.920044 1328.520020 1312.810059 1322.699951 4188990000 14654 2008-04-01 1326.410034 1370.180054 1326.410034 1370.180054 4745120000 14655 2008-04-02 1369.959961 1377.949951 1361.550049 1367.530029 4320440000 14656 2008-04-03 1365.689941 1375.660034 1358.680054 1369.310059 3920100000 14657 2008-04-04 1369.849976 1380.910034 1362.829956 1370.400024 3703100000 14658 2008-04-07 1373.689941 1386.739990 1369.020020 1372.540039 3747780000 14659 2008-04-08 1370.160034 1370.160034 1360.619995 1365.540039 3602500000 14660 2008-04-09 1365.500000 1368.390015 1349.969971 1354.489990 3556670000 14661 2008-04-10 1355.369995 1367.239990 1350.109985 1360.550049 3686150000 14662 2008-04-11 1357.979980 1357.979980 1331.209961 1332.829956 3723790000 14663 2008-04-14 1332.199951 1335.640015 1326.160034 1328.319946 3565020000 14664 2008-04-15 1331.719971 1337.719971 1324.349976 1334.430054 3581230000 14665 2008-04-16 1337.020020 1365.489990 1337.020020 1364.709961 4260370000 14666 2008-04-17 1363.369995 1368.599976 1357.250000 1365.560059 3713880000 14667 2008-04-18 1369.000000 1395.900024 1369.000000 1390.329956 4222380000 14668 2008-04-21 1387.719971 1390.229980 1379.250000 1388.170044 3420570000 14669 2008-04-22 1386.430054 1386.430054 1369.839966 1375.939941 3821900000 14670 2008-04-23 1378.400024 1387.869995 1372.239990 1379.930054 4103610000 14671 2008-04-24 1380.520020 1397.719971 1371.089966 1388.819946 4461660000 14672 2008-04-25 1387.880005 1399.109985 1379.979980 1397.839966 3891150000 14673 2008-04-28 1397.959961 1402.900024 1394.400024 1396.369995 3607000000 14674 2008-04-29 1395.609985 1397.000000 1386.699951 1390.939941 3815320000 14675 2008-04-30 1391.219971 1404.569946 1384.250000 1385.589966 4508890000 14676 2008-05-01 1385.969971 1410.069946 1383.069946 1409.339966 4448780000 14677 2008-05-02 1409.160034 1422.719971 1406.250000 1413.900024 3953030000 14678 2008-05-05 1415.339966 1415.339966 1404.369995 1407.489990 3410090000 14679 2008-05-06 1405.599976 1421.569946 1397.099976 1418.260010 3924100000 14680 2008-05-07 1417.489990 1419.540039 1391.160034 1392.569946 4075860000 14681 2008-05-08 1394.290039 1402.349976 1389.390015 1397.680054 3827550000 14682 2008-05-09 1394.900024 1394.900024 1384.109985 1388.280029 3518620000 14683 2008-05-12 1389.400024 1404.060059 1386.199951 1403.579956 3370630000 14684 2008-05-13 1404.400024 1406.300049 1396.260010 1403.040039 4018590000 14685 2008-05-14 1405.650024 1420.189941 1405.650024 1408.660034 3979370000 14686 2008-05-15 1408.359985 1424.400024 1406.869995 1423.569946 3836480000 14687 2008-05-16 1423.890015 1425.819946 1414.349976 1425.349976 3842590000 14688 2008-05-19 1425.280029 1440.239990 1421.630005 1426.630005 3683970000 14689 2008-05-20 1424.489990 1424.489990 1409.089966 1413.400024 3854320000 14690 2008-05-21 1414.060059 1419.119995 1388.810059 1390.709961 4517990000 14691 2008-05-22 1390.829956 1399.069946 1390.229980 1394.349976 3955960000 14692 2008-05-23 1392.199951 1392.199951 1373.719971 1375.930054 3516380000 14693 2008-05-27 1375.969971 1387.400024 1373.069946 1385.349976 3588860000 14694 2008-05-28 1386.540039 1391.250000 1378.160034 1390.839966 3927240000 14695 2008-05-29 1390.500000 1406.319946 1388.589966 1398.260010 3894440000 14696 2008-05-30 1398.359985 1404.459961 1398.079956 1400.380005 3845630000 14697 2008-06-02 1399.619995 1399.619995 1377.790039 1385.670044 3714320000 14698 2008-06-03 1386.420044 1393.119995 1370.119995 1377.650024 4396380000 14699 2008-06-04 1376.260010 1388.180054 1371.739990 1377.199951 4338640000 14700 2008-06-05 1377.479980 1404.050049 1377.479980 1404.050049 4350790000 14701 2008-06-06 1400.060059 1400.060059 1359.900024 1360.680054 4771660000 14702 2008-06-09 1360.829956 1370.630005 1350.619995 1361.760010 4404570000 14703 2008-06-10 1358.979980 1366.839966 1351.560059 1358.439941 4635070000 14704 2008-06-11 1357.089966 1357.089966 1335.469971 1335.489990 4779980000 14705 2008-06-12 1335.780029 1353.030029 1331.290039 1339.869995 4734240000 14706 2008-06-13 1341.810059 1360.030029 1341.709961 1360.030029 4080420000 14707 2008-06-16 1358.849976 1364.699951 1352.069946 1360.140015 3706940000 14708 2008-06-17 1360.709961 1366.589966 1350.540039 1350.930054 3801960000 14709 2008-06-18 1349.589966 1349.589966 1333.400024 1337.810059 4573570000 14710 2008-06-19 1336.890015 1347.660034 1330.500000 1342.829956 4811670000 14711 2008-06-20 1341.020020 1341.020020 1314.459961 1317.930054 5324900000 14712 2008-06-23 1319.770020 1323.780029 1315.310059 1318.000000 4186370000 14713 2008-06-24 1317.229980 1326.020020 1304.420044 1314.290039 4705050000 14714 2008-06-25 1314.540039 1335.630005 1314.540039 1321.969971 4825640000 14715 2008-06-26 1316.290039 1316.290039 1283.150024 1283.150024 5231280000 14716 2008-06-27 1283.599976 1289.449951 1272.000000 1278.380005 6208260000 14717 2008-06-30 1278.060059 1290.310059 1274.859985 1280.000000 5032330000 14718 2008-07-01 1276.689941 1285.310059 1260.680054 1284.910034 5846290000 14719 2008-07-02 1285.819946 1292.170044 1261.510010 1261.520020 5276090000 14720 2008-07-03 1262.959961 1271.479980 1252.010010 1262.900024 3247590000 14721 2008-07-07 1262.900024 1273.949951 1240.680054 1252.310059 5265420000 14722 2008-07-08 1251.839966 1274.170044 1242.839966 1273.699951 6034110000 14723 2008-07-09 1273.380005 1277.359985 1244.569946 1244.689941 5181000000 14724 2008-07-10 1245.250000 1257.650024 1236.760010 1253.390015 5840430000 14725 2008-07-11 1248.660034 1257.270020 1225.349976 1239.489990 6742200000 14726 2008-07-14 1241.609985 1253.500000 1225.010010 1228.300049 5434860000 14727 2008-07-15 1226.829956 1234.349976 1200.439941 1214.910034 7363640000 14728 2008-07-16 1214.650024 1245.520020 1211.390015 1245.359985 6738630000 14729 2008-07-17 1246.310059 1262.310059 1241.489990 1260.319946 7365210000 14730 2008-07-18 1258.219971 1262.229980 1251.810059 1260.680054 5653280000 14731 2008-07-21 1261.819946 1267.739990 1255.699951 1260.000000 4630640000 14732 2008-07-22 1257.079956 1277.420044 1248.829956 1277.000000 6180230000 14733 2008-07-23 1278.869995 1291.170044 1276.060059 1282.189941 6705830000 14734 2008-07-24 1283.219971 1283.219971 1251.479980 1252.540039 6127980000 14735 2008-07-25 1253.510010 1263.229980 1251.750000 1257.760010 4672560000 14736 2008-07-28 1257.760010 1260.089966 1234.369995 1234.369995 4282960000 14737 2008-07-29 1236.380005 1263.199951 1236.380005 1263.199951 5414240000 14738 2008-07-30 1264.520020 1284.329956 1264.520020 1284.260010 5631330000 14739 2008-07-31 1281.369995 1284.930054 1265.969971 1267.380005 5346050000 14740 2008-08-01 1269.420044 1270.520020 1254.540039 1260.310059 4684870000 14741 2008-08-04 1253.270020 1260.489990 1247.449951 1249.010010 4562280000 14742 2008-08-05 1254.869995 1284.880005 1254.670044 1284.880005 1219310000 14743 2008-08-06 1283.989990 1291.670044 1276.000000 1289.189941 4873420000 14744 2008-08-07 1286.510010 1286.510010 1264.290039 1266.069946 5319380000 14745 2008-08-08 1266.290039 1297.849976 1262.109985 1296.319946 4966810000 14746 2008-08-11 1294.420044 1313.150024 1291.410034 1305.319946 5067310000 14747 2008-08-12 1304.790039 1304.790039 1285.640015 1289.589966 4711290000 14748 2008-08-13 1288.640015 1294.030029 1274.859985 1285.829956 4787600000 14749 2008-08-14 1282.109985 1300.109985 1276.839966 1292.930054 4064000000 14750 2008-08-15 1293.849976 1302.050049 1290.739990 1298.199951 4041820000 14751 2008-08-18 1298.140015 1300.219971 1274.510010 1278.599976 3829290000 14752 2008-08-19 1276.650024 1276.650024 1263.109985 1266.689941 4159760000 14753 2008-08-20 1267.339966 1276.010010 1261.160034 1274.540039 4555030000 14754 2008-08-21 1271.069946 1281.400024 1265.219971 1277.719971 4032590000 14755 2008-08-22 1277.589966 1293.089966 1277.589966 1292.199951 3741070000 14756 2008-08-25 1290.469971 1290.469971 1264.869995 1266.839966 3420600000 14757 2008-08-26 1267.030029 1275.650024 1263.209961 1271.510010 3587570000 14758 2008-08-27 1271.290039 1285.050049 1270.030029 1281.660034 3499610000 14759 2008-08-28 1283.790039 1300.680054 1283.790039 1300.680054 3854280000 14760 2008-08-29 1296.489990 1297.589966 1282.739990 1282.829956 3288120000 14761 2008-09-02 1287.829956 1303.040039 1272.199951 1277.579956 4783560000 14762 2008-09-03 1276.609985 1280.599976 1265.589966 1274.979980 5056980000 14763 2008-09-04 1271.800049 1271.800049 1232.829956 1236.829956 5212500000 14764 2008-09-05 1233.209961 1244.939941 1217.229980 1242.310059 5017080000 14765 2008-09-08 1249.500000 1274.420044 1247.119995 1267.790039 7351340000 14766 2008-09-09 1267.979980 1268.660034 1224.510010 1224.510010 7380630000 14767 2008-09-10 1227.500000 1243.900024 1221.599976 1232.040039 6543440000 14768 2008-09-11 1229.040039 1249.979980 1211.540039 1249.050049 6869250000 14769 2008-09-12 1245.880005 1255.089966 1233.810059 1251.699951 6273260000 14770 2008-09-15 1250.920044 1250.920044 1192.699951 1192.699951 8279510000 14771 2008-09-16 1188.310059 1214.839966 1169.280029 1213.599976 9459830000 14772 2008-09-17 1210.339966 1210.339966 1155.880005 1156.390015 9431870000 14773 2008-09-18 1157.079956 1211.140015 1133.500000 1206.510010 10082690000 14774 2008-09-19 1213.109985 1265.119995 1213.109985 1255.079956 9387170000 14775 2008-09-22 1255.369995 1255.369995 1205.609985 1207.089966 5368130000 14776 2008-09-23 1207.609985 1221.150024 1187.060059 1188.219971 5185730000 14777 2008-09-24 1188.790039 1197.410034 1179.790039 1185.869995 4820360000 14778 2008-09-25 1187.869995 1220.030029 1187.869995 1209.180054 5877640000 14779 2008-09-26 1204.469971 1215.770020 1187.540039 1213.270020 5383610000 14780 2008-09-29 1209.069946 1209.069946 1106.420044 1106.420044 7305060000 14781 2008-09-30 1113.780029 1168.030029 1113.780029 1166.359985 4937680000 14782 2008-10-01 1164.170044 1167.030029 1140.770020 1161.060059 5782130000 14783 2008-10-02 1160.640015 1160.640015 1111.430054 1114.280029 6285640000 14784 2008-10-03 1115.160034 1153.819946 1098.140015 1099.229980 6716120000 14785 2008-10-06 1097.560059 1097.560059 1007.969971 1056.890015 7956020000 14786 2008-10-07 1057.599976 1072.910034 996.229980 996.229980 7069210000 14787 2008-10-08 988.909973 1021.059998 970.969971 984.940002 8716330000 14788 2008-10-09 988.419983 1005.250000 909.190002 909.919983 6819000000 14789 2008-10-10 902.309998 936.359985 839.799988 899.219971 11456230000 14790 2008-10-13 912.750000 1006.929993 912.750000 1003.349976 7263370000 14791 2008-10-14 1009.969971 1044.310059 972.070007 998.010010 8161990000 14792 2008-10-15 994.599976 994.599976 903.989990 907.840027 6542330000 14793 2008-10-16 909.530029 947.710022 865.830017 946.429993 7984500000 14794 2008-10-17 942.289978 984.640015 918.739990 940.549988 6581780000 14795 2008-10-20 943.510010 985.400024 943.510010 985.400024 5175640000 14796 2008-10-21 980.400024 985.440002 952.469971 955.049988 5121830000 14797 2008-10-22 951.669983 951.669983 875.809998 896.780029 6147980000 14798 2008-10-23 899.080017 922.830017 858.440002 908.109985 7189900000 14799 2008-10-24 895.219971 896.299988 852.849976 876.770020 6550050000 14800 2008-10-27 874.280029 893.780029 846.750000 848.919983 5558050000 14801 2008-10-28 848.919983 940.510010 845.270020 940.510010 7096950000 14802 2008-10-29 939.510010 969.969971 922.260010 930.090027 7077800000 14803 2008-10-30 939.380005 963.229980 928.500000 954.090027 6175830000 14804 2008-10-31 953.109985 984.380005 944.590027 968.750000 6394350000 14805 2008-11-03 968.669983 975.570007 958.820007 966.299988 4492280000 14806 2008-11-04 971.309998 1007.510010 971.309998 1005.750000 5531290000 14807 2008-11-05 1001.840027 1001.840027 949.859985 952.770020 5426640000 14808 2008-11-06 952.400024 952.400024 899.729980 904.880005 6102230000 14809 2008-11-07 907.440002 931.460022 906.900024 930.989990 4931640000 14810 2008-11-10 936.750000 951.950012 907.469971 919.210022 4572000000 14811 2008-11-11 917.150024 917.150024 884.900024 898.950012 4998340000 14812 2008-11-12 893.390015 893.390015 850.479980 852.299988 5764180000 14813 2008-11-13 853.130005 913.010010 818.690002 911.289978 7849120000 14814 2008-11-14 904.359985 916.880005 869.880005 873.289978 5881030000 14815 2008-11-17 873.229980 882.289978 848.979980 850.750000 4927490000 14816 2008-11-18 852.340027 865.900024 826.840027 859.119995 6679470000 14817 2008-11-19 859.030029 864.570007 806.179993 806.580017 6548600000 14818 2008-11-20 805.869995 820.520020 747.780029 752.440002 9093740000 14819 2008-11-21 755.840027 801.200012 741.020020 800.030029 9495900000 14820 2008-11-24 801.200012 865.599976 801.200012 851.809998 7879440000 14821 2008-11-25 853.400024 868.940002 834.989990 857.390015 6952700000 14822 2008-11-26 852.900024 887.679993 841.369995 887.679993 5793260000 14823 2008-11-28 886.890015 896.250000 881.210022 896.239990 2740860000 14824 2008-12-01 888.609985 888.609985 815.690002 816.210022 6052010000 14825 2008-12-02 817.940002 850.539978 817.940002 848.809998 6170100000 14826 2008-12-03 843.599976 873.119995 827.599976 870.739990 6221880000 14827 2008-12-04 869.750000 875.599976 833.599976 845.219971 5860390000 14828 2008-12-05 844.429993 879.419983 818.409973 876.070007 6165370000 14829 2008-12-08 882.710022 918.570007 882.710022 909.700012 6553600000 14830 2008-12-09 906.479980 916.260010 885.380005 888.669983 5693110000 14831 2008-12-10 892.169983 908.270020 885.450012 899.239990 5942130000 14832 2008-12-11 898.349976 904.630005 868.729980 873.590027 5513840000 14833 2008-12-12 871.789978 883.239990 851.349976 879.729980 5959590000 14834 2008-12-15 881.070007 884.630005 857.719971 868.570007 4982390000 14835 2008-12-16 871.530029 914.659973 871.530029 913.179993 6009780000 14836 2008-12-17 908.159973 918.849976 895.940002 904.419983 5907380000 14837 2008-12-18 905.979980 911.020020 877.440002 885.280029 5675000000 14838 2008-12-19 886.960022 905.469971 883.020020 887.880005 6705310000 14839 2008-12-22 887.200012 887.369995 857.090027 871.630005 4869850000 14840 2008-12-23 874.309998 880.440002 860.099976 863.159973 4051970000 14841 2008-12-24 863.869995 869.789978 861.440002 868.150024 1546550000 14842 2008-12-26 869.510010 873.739990 866.520020 872.799988 1880050000 14843 2008-12-29 872.369995 873.700012 857.070007 869.419983 3323430000 14844 2008-12-30 870.580017 891.119995 870.580017 890.640015 3627800000 14845 2008-12-31 890.590027 910.320007 889.669983 903.250000 4172940000 14846 2009-01-02 902.989990 934.729980 899.349976 931.799988 4048270000 14847 2009-01-05 929.169983 936.630005 919.530029 927.450012 5413910000 14848 2009-01-06 931.169983 943.849976 927.280029 934.700012 5392620000 14849 2009-01-07 927.450012 927.450012 902.369995 906.650024 4704940000 14850 2009-01-08 905.729980 910.000000 896.809998 909.729980 4991550000 14851 2009-01-09 909.909973 911.929993 888.309998 890.349976 4716500000 14852 2009-01-12 890.400024 890.400024 864.320007 870.260010 4725050000 14853 2009-01-13 869.789978 877.020020 862.020020 871.789978 5567460000 14854 2009-01-14 867.280029 867.280029 836.929993 842.619995 5407880000 14855 2009-01-15 841.989990 851.590027 817.039978 843.739990 7807350000 14856 2009-01-16 844.450012 858.130005 830.659973 850.119995 6786040000 14857 2009-01-20 849.640015 849.640015 804.469971 805.219971 6375230000 14858 2009-01-21 806.770020 841.719971 804.299988 840.239990 6467830000 14859 2009-01-22 839.739990 839.739990 811.289978 827.500000 5843830000 14860 2009-01-23 822.159973 838.609985 806.070007 831.950012 5832160000 14861 2009-01-26 832.500000 852.530029 827.690002 836.570007 6039940000 14862 2009-01-27 837.299988 850.450012 835.400024 845.710022 5353260000 14863 2009-01-28 845.729980 877.859985 845.729980 874.090027 6199180000 14864 2009-01-29 868.890015 868.890015 844.150024 845.140015 5067060000 14865 2009-01-30 845.690002 851.659973 821.669983 825.880005 5350580000 14866 2009-02-02 823.090027 830.780029 812.869995 825.440002 5673270000 14867 2009-02-03 825.690002 842.599976 821.979980 838.510010 5886310000 14868 2009-02-04 837.770020 851.849976 829.179993 832.229980 6420450000 14869 2009-02-05 831.750000 850.549988 819.909973 845.849976 6624030000 14870 2009-02-06 846.090027 870.750000 845.419983 868.599976 6484100000 14871 2009-02-09 868.239990 875.010010 861.650024 869.890015 5574370000 14872 2009-02-10 866.869995 868.049988 822.989990 827.159973 6770170000 14873 2009-02-11 827.409973 838.219971 822.299988 833.739990 5926460000 14874 2009-02-12 829.909973 835.479980 808.059998 835.190002 6476460000 14875 2009-02-13 833.950012 839.429993 825.210022 826.840027 5296650000 14876 2009-02-17 818.609985 818.609985 789.169983 789.169983 5907820000 14877 2009-02-18 791.059998 796.169983 780.429993 788.419983 5740710000 14878 2009-02-19 787.909973 797.580017 777.030029 778.940002 5746940000 14879 2009-02-20 775.869995 778.690002 754.250000 770.049988 8210590000 14880 2009-02-23 773.250000 777.849976 742.369995 743.330017 6509300000 14881 2009-02-24 744.690002 775.489990 744.690002 773.140015 7234490000 14882 2009-02-25 770.640015 780.119995 752.890015 764.900024 7483640000 14883 2009-02-26 765.760010 779.419983 751.750000 752.830017 7599970000 14884 2009-02-27 749.929993 751.270020 734.520020 735.090027 8926480000 14885 2009-03-02 729.570007 729.570007 699.700012 700.820007 7868290000 14886 2009-03-03 704.440002 711.669983 692.299988 696.330017 7583230000 14887 2009-03-04 698.599976 724.119995 698.599976 712.869995 7673620000 14888 2009-03-05 708.270020 708.270020 677.929993 682.549988 7507250000 14889 2009-03-06 684.039978 699.090027 666.789978 683.380005 7331830000 14890 2009-03-09 680.760010 695.270020 672.880005 676.530029 7277320000 14891 2009-03-10 679.280029 719.599976 679.280029 719.599976 8618330000 14892 2009-03-11 719.590027 731.919983 713.849976 721.359985 7287810000 14893 2009-03-12 720.890015 752.630005 714.760010 750.739990 7326630000 14894 2009-03-13 751.969971 758.289978 742.460022 756.549988 6787090000 14895 2009-03-16 758.840027 774.530029 753.369995 753.890015 7883540000 14896 2009-03-17 753.880005 778.119995 749.929993 778.119995 6156800000 14897 2009-03-18 776.010010 803.039978 765.640015 794.349976 9098450000 14898 2009-03-19 797.919983 803.239990 781.820007 784.039978 9033870000 14899 2009-03-20 784.580017 788.909973 766.200012 768.539978 7643720000 14900 2009-03-23 772.309998 823.369995 772.309998 822.919983 7715770000 14901 2009-03-24 820.599976 823.650024 805.479980 806.119995 6767980000 14902 2009-03-25 806.809998 826.780029 791.369995 813.880005 7687180000 14903 2009-03-26 814.059998 832.979980 814.059998 832.859985 6992960000 14904 2009-03-27 828.679993 828.679993 813.429993 815.940002 5600210000 14905 2009-03-30 809.070007 809.070007 779.809998 787.530029 5912660000 14906 2009-03-31 790.880005 810.479980 790.880005 797.869995 6089100000 14907 2009-04-01 793.590027 813.619995 783.320007 811.080017 6034140000 14908 2009-04-02 814.530029 845.609985 814.530029 834.380005 7542810000 14909 2009-04-03 835.130005 842.500000 826.700012 842.500000 5855640000 14910 2009-04-06 839.750000 839.750000 822.789978 835.479980 6210000000 14911 2009-04-07 834.119995 834.119995 814.530029 815.549988 5155580000 14912 2009-04-08 816.760010 828.419983 814.840027 825.159973 5938460000 14913 2009-04-09 829.289978 856.909973 829.289978 856.559998 7600710000 14914 2009-04-13 855.330017 864.309998 845.349976 858.729980 6434890000 14915 2009-04-14 856.880005 856.880005 840.250000 841.500000 7569840000 14916 2009-04-15 839.440002 852.929993 835.580017 852.059998 6241100000 14917 2009-04-16 854.539978 870.349976 847.039978 865.299988 6598670000 14918 2009-04-17 865.179993 875.630005 860.869995 869.599976 7352010000 14919 2009-04-20 868.270020 868.270020 832.390015 832.390015 6973960000 14920 2009-04-21 831.250000 850.090027 826.830017 850.080017 7436490000 14921 2009-04-22 847.260010 861.780029 840.570007 843.549988 7327860000 14922 2009-04-23 844.619995 852.869995 835.450012 851.919983 6563100000 14923 2009-04-24 853.909973 871.799988 853.909973 866.229980 7114440000 14924 2009-04-27 862.820007 868.830017 854.650024 857.510010 5613460000 14925 2009-04-28 854.479980 864.479980 847.119995 855.159973 6328000000 14926 2009-04-29 856.849976 882.059998 856.849976 873.640015 6101620000 14927 2009-04-30 876.590027 888.700012 868.510010 872.809998 6862540000 14928 2009-05-01 872.739990 880.479980 866.099976 877.520020 5312170000 14929 2009-05-04 879.210022 907.849976 879.210022 907.239990 7038840000 14930 2009-05-05 906.099976 907.700012 897.340027 903.799988 6882860000 14931 2009-05-06 903.950012 920.280029 903.950012 919.530029 8555040000 14932 2009-05-07 919.580017 929.580017 901.359985 907.390015 9120100000 14933 2009-05-08 909.030029 930.169983 909.030029 929.229980 8163280000 14934 2009-05-11 922.989990 922.989990 908.679993 909.239990 6150600000 14935 2009-05-12 910.520020 915.570007 896.460022 908.349976 6871750000 14936 2009-05-13 905.400024 905.400024 882.799988 883.919983 7091820000 14937 2009-05-14 884.239990 898.359985 882.520020 893.070007 6134870000 14938 2009-05-15 892.760010 896.969971 878.940002 882.880005 5439720000 14939 2009-05-18 886.070007 910.000000 886.070007 909.710022 5702150000 14940 2009-05-19 909.669983 916.390015 905.219971 908.130005 6616270000 14941 2009-05-20 908.619995 924.599976 901.369995 903.469971 8205060000 14942 2009-05-21 900.419983 900.419983 879.609985 888.330017 6019840000 14943 2009-05-22 888.679993 896.650024 883.750000 887.000000 5155320000 14944 2009-05-26 887.000000 911.760010 881.460022 910.330017 5667050000 14945 2009-05-27 909.950012 913.840027 891.869995 893.059998 5698800000 14946 2009-05-28 892.960022 909.450012 887.599976 906.830017 5738980000 14947 2009-05-29 907.020020 920.020020 903.559998 919.140015 6050420000 14948 2009-06-01 923.260010 947.770020 923.260010 942.869995 6370440000 14949 2009-06-02 942.869995 949.380005 938.460022 944.739990 5987340000 14950 2009-06-03 942.510010 942.510010 923.849976 931.760010 5323770000 14951 2009-06-04 932.489990 942.469971 929.320007 942.460022 5352890000 14952 2009-06-05 945.669983 951.690002 934.130005 940.090027 5277910000 14953 2009-06-08 938.119995 946.330017 926.440002 939.140015 4483430000 14954 2009-06-09 940.349976 946.919983 936.150024 942.429993 4439950000 14955 2009-06-10 942.729980 949.770020 927.969971 939.150024 5379420000 14956 2009-06-11 939.039978 956.229980 939.039978 944.890015 5500840000 14957 2009-06-12 943.440002 946.299988 935.659973 946.210022 4528120000 14958 2009-06-15 942.450012 942.450012 919.650024 923.719971 4697880000 14959 2009-06-16 925.599976 928.000000 911.599976 911.969971 4951200000 14960 2009-06-17 911.890015 918.440002 903.780029 910.710022 5523650000 14961 2009-06-18 910.859985 921.929993 907.940002 918.369995 4684010000 14962 2009-06-19 919.960022 927.090027 915.799988 921.229980 5713390000 14963 2009-06-22 918.130005 918.130005 893.039978 893.039978 4903940000 14964 2009-06-23 893.460022 898.690002 888.859985 895.099976 5071020000 14965 2009-06-24 896.309998 910.849976 896.309998 900.940002 4636720000 14966 2009-06-25 899.450012 921.419983 896.270020 920.260010 4911240000 14967 2009-06-26 918.840027 922.000000 913.030029 918.900024 6076660000 14968 2009-06-29 919.859985 927.989990 916.179993 927.229980 4211760000 14969 2009-06-30 927.150024 930.010010 912.859985 919.320007 4627570000 14970 2009-07-01 920.820007 931.919983 920.820007 923.330017 3919400000 14971 2009-07-02 921.239990 921.239990 896.419983 896.419983 3931000000 14972 2009-07-06 894.270020 898.719971 886.359985 898.719971 4712580000 14973 2009-07-07 898.599976 898.599976 879.929993 881.030029 4673300000 14974 2009-07-08 881.900024 886.799988 869.320007 879.559998 5721780000 14975 2009-07-09 881.280029 887.859985 878.450012 882.679993 4347170000 14976 2009-07-10 880.030029 883.570007 872.809998 879.130005 3912080000 14977 2009-07-13 879.570007 901.049988 875.320007 901.049988 4499440000 14978 2009-07-14 900.770020 905.840027 896.500000 905.840027 4149030000 14979 2009-07-15 910.150024 933.950012 910.150024 932.679993 5238830000 14980 2009-07-16 930.169983 943.960022 927.450012 940.739990 4898640000 14981 2009-07-17 940.559998 941.890015 934.650024 940.380005 5141380000 14982 2009-07-20 942.070007 951.619995 940.989990 951.130005 4853150000 14983 2009-07-21 951.969971 956.530029 943.219971 954.580017 5309300000 14984 2009-07-22 953.400024 959.830017 947.750000 954.070007 4634100000 14985 2009-07-23 954.070007 979.419983 953.270020 976.289978 5761650000 14986 2009-07-24 972.159973 979.789978 965.950012 979.260010 4458300000 14987 2009-07-27 978.630005 982.489990 972.289978 982.179993 4631290000 14988 2009-07-28 981.479980 982.349976 969.349976 979.619995 5490350000 14989 2009-07-29 977.659973 977.760010 968.650024 975.150024 5178770000 14990 2009-07-30 976.010010 996.679993 976.010010 986.750000 6035180000 14991 2009-07-31 986.799988 993.179993 982.849976 987.479980 5139070000 14992 2009-08-03 990.219971 1003.609985 990.219971 1002.630005 5603440000 14993 2009-08-04 1001.409973 1007.119995 996.679993 1005.650024 5713700000 14994 2009-08-05 1005.409973 1006.640015 994.309998 1002.719971 7242120000 14995 2009-08-06 1004.059998 1008.000000 992.489990 997.080017 6753380000 14996 2009-08-07 999.830017 1018.000000 999.830017 1010.479980 6827090000 14997 2009-08-10 1008.890015 1010.119995 1000.989990 1007.099976 5406080000 14998 2009-08-11 1005.770020 1005.770020 992.400024 994.349976 5773160000 14999 2009-08-12 994.000000 1012.780029 993.359985 1005.809998 5498170000 15000 2009-08-13 1005.859985 1013.140015 1000.820007 1012.729980 5250660000 15001 2009-08-14 1012.229980 1012.599976 994.599976 1004.090027 4940750000 15002 2009-08-17 998.179993 998.179993 978.510010 979.729980 4088570000 15003 2009-08-18 980.619995 991.200012 980.619995 989.669983 4198970000 15004 2009-08-19 986.880005 999.609985 980.619995 996.460022 4257000000 15005 2009-08-20 996.409973 1008.919983 996.390015 1007.369995 4893160000 15006 2009-08-21 1009.059998 1027.589966 1009.059998 1026.130005 5885550000 15007 2009-08-24 1026.589966 1035.819946 1022.479980 1025.569946 6302450000 15008 2009-08-25 1026.630005 1037.750000 1026.209961 1028.000000 5768740000 15009 2009-08-26 1027.349976 1032.469971 1021.570007 1028.119995 5080060000 15010 2009-08-27 1027.810059 1033.329956 1016.200012 1030.979980 5785880000 15011 2009-08-28 1031.619995 1039.469971 1023.130005 1028.930054 5785780000 15012 2009-08-31 1025.209961 1025.209961 1014.619995 1020.619995 5004560000 15013 2009-09-01 1019.520020 1028.449951 996.280029 998.039978 6862360000 15014 2009-09-02 996.070007 1000.340027 991.969971 994.750000 5842730000 15015 2009-09-03 996.119995 1003.429993 992.250000 1003.239990 4624280000 15016 2009-09-04 1003.840027 1016.479980 1001.650024 1016.400024 4097370000 15017 2009-09-08 1018.669983 1026.069946 1018.669983 1025.390015 5235160000 15018 2009-09-09 1025.359985 1036.339966 1023.969971 1033.369995 5202550000 15019 2009-09-10 1032.989990 1044.140015 1028.040039 1044.140015 5191380000 15020 2009-09-11 1043.920044 1048.180054 1038.400024 1042.729980 4922600000 15021 2009-09-14 1040.150024 1049.739990 1035.000000 1049.339966 4979610000 15022 2009-09-15 1049.030029 1056.040039 1043.420044 1052.630005 6185620000 15023 2009-09-16 1053.989990 1068.760010 1052.869995 1068.760010 6793530000 15024 2009-09-17 1067.869995 1074.770020 1061.199951 1065.489990 6668110000 15025 2009-09-18 1066.599976 1071.520020 1064.270020 1068.300049 5607970000 15026 2009-09-21 1067.140015 1067.280029 1057.459961 1064.660034 4615280000 15027 2009-09-22 1066.349976 1073.810059 1066.349976 1071.660034 5246600000 15028 2009-09-23 1072.689941 1080.150024 1060.390015 1060.869995 5531930000 15029 2009-09-24 1062.560059 1066.290039 1045.849976 1050.780029 5505610000 15030 2009-09-25 1049.479980 1053.469971 1041.170044 1044.380005 4507090000 15031 2009-09-28 1045.380005 1065.130005 1045.380005 1062.979980 3726950000 15032 2009-09-29 1063.689941 1069.619995 1057.829956 1060.609985 4949900000 15033 2009-09-30 1061.020020 1063.400024 1046.469971 1057.079956 5998860000 15034 2009-10-01 1054.910034 1054.910034 1029.449951 1029.849976 5791450000 15035 2009-10-02 1029.709961 1030.599976 1019.950012 1025.209961 5583240000 15036 2009-10-05 1026.869995 1042.579956 1025.920044 1040.459961 4313310000 15037 2009-10-06 1042.020020 1060.550049 1042.020020 1054.719971 5029840000 15038 2009-10-07 1053.650024 1058.020020 1050.099976 1057.579956 4238220000 15039 2009-10-08 1060.030029 1070.670044 1060.030029 1065.479980 4988400000 15040 2009-10-09 1065.280029 1071.510010 1063.000000 1071.489990 3763780000 15041 2009-10-12 1071.630005 1079.459961 1071.630005 1076.189941 3710430000 15042 2009-10-13 1074.959961 1075.300049 1066.709961 1073.189941 4320480000 15043 2009-10-14 1078.680054 1093.170044 1078.680054 1092.020020 5406420000 15044 2009-10-15 1090.359985 1096.560059 1086.410034 1096.560059 5369780000 15045 2009-10-16 1094.670044 1094.670044 1081.530029 1087.680054 4894740000 15046 2009-10-19 1088.219971 1100.170044 1086.479980 1097.910034 4619240000 15047 2009-10-20 1098.640015 1098.640015 1086.160034 1091.060059 5396930000 15048 2009-10-21 1090.359985 1101.359985 1080.770020 1081.400024 5616290000 15049 2009-10-22 1080.959961 1095.209961 1074.310059 1092.910034 5192410000 15050 2009-10-23 1095.619995 1095.829956 1075.489990 1079.599976 4767460000 15051 2009-10-26 1080.359985 1091.750000 1065.229980 1066.949951 6363380000 15052 2009-10-27 1067.540039 1072.479980 1060.619995 1063.410034 5337380000 15053 2009-10-28 1061.510010 1063.260010 1042.189941 1042.630005 6600350000 15054 2009-10-29 1043.689941 1066.829956 1043.689941 1066.109985 5595040000 15055 2009-10-30 1065.410034 1065.410034 1033.380005 1036.189941 6512420000 15056 2009-11-02 1036.180054 1052.180054 1029.380005 1042.880005 6202640000 15057 2009-11-03 1040.920044 1046.359985 1033.939941 1045.410034 5487500000 15058 2009-11-04 1047.140015 1061.000000 1045.150024 1046.500000 5635510000 15059 2009-11-05 1047.300049 1066.650024 1047.300049 1066.630005 4848350000 15060 2009-11-06 1064.949951 1071.479980 1059.319946 1069.300049 4277130000 15061 2009-11-09 1072.310059 1093.189941 1072.310059 1093.079956 4460030000 15062 2009-11-10 1091.859985 1096.420044 1087.400024 1093.010010 4394770000 15063 2009-11-11 1096.040039 1105.369995 1093.810059 1098.510010 4286700000 15064 2009-11-12 1098.310059 1101.969971 1084.900024 1087.239990 4160250000 15065 2009-11-13 1087.589966 1097.790039 1085.329956 1093.479980 3792610000 15066 2009-11-16 1094.130005 1113.689941 1094.130005 1109.300049 4565850000 15067 2009-11-17 1109.219971 1110.520020 1102.189941 1110.319946 3824070000 15068 2009-11-18 1109.439941 1111.099976 1102.699951 1109.800049 4293340000 15069 2009-11-19 1106.439941 1106.439941 1088.400024 1094.900024 4178030000 15070 2009-11-20 1094.660034 1094.660034 1086.810059 1091.380005 3751230000 15071 2009-11-23 1094.859985 1112.380005 1094.859985 1106.239990 3827920000 15072 2009-11-24 1105.829956 1107.560059 1097.630005 1105.650024 3700820000 15073 2009-11-25 1106.489990 1111.180054 1104.750000 1110.630005 3036350000 15074 2009-11-27 1105.469971 1105.469971 1083.739990 1091.489990 2362910000 15075 2009-11-30 1091.069946 1097.239990 1086.250000 1095.630005 3895520000 15076 2009-12-01 1098.890015 1112.280029 1098.890015 1108.859985 4249310000 15077 2009-12-02 1109.030029 1115.579956 1105.290039 1109.239990 3941340000 15078 2009-12-03 1110.589966 1117.280029 1098.739990 1099.920044 4810030000 15079 2009-12-04 1100.430054 1119.130005 1096.520020 1105.979980 5781140000 15080 2009-12-07 1105.520020 1110.719971 1100.829956 1103.250000 4103360000 15081 2009-12-08 1103.040039 1103.040039 1088.609985 1091.939941 4748030000 15082 2009-12-09 1091.069946 1097.040039 1085.890015 1095.949951 4115410000 15083 2009-12-10 1098.689941 1106.250000 1098.689941 1102.349976 3996490000 15084 2009-12-11 1103.959961 1108.500000 1101.339966 1106.410034 3791090000 15085 2009-12-14 1107.839966 1114.760010 1107.839966 1114.109985 4548490000 15086 2009-12-15 1114.109985 1114.109985 1105.349976 1107.930054 5045100000 15087 2009-12-16 1108.609985 1116.209961 1107.959961 1109.180054 4829820000 15088 2009-12-17 1106.359985 1106.359985 1095.880005 1096.079956 7615070000 15089 2009-12-18 1097.859985 1103.739990 1093.880005 1102.469971 6325890000 15090 2009-12-21 1105.310059 1117.680054 1105.310059 1114.050049 3977340000 15091 2009-12-22 1114.510010 1120.270020 1114.510010 1118.020020 3641130000 15092 2009-12-23 1118.839966 1121.579956 1116.000000 1120.589966 3166870000 15093 2009-12-24 1121.079956 1126.479980 1121.079956 1126.479980 1267710000 15094 2009-12-28 1127.530029 1130.380005 1123.510010 1127.780029 2716400000 15095 2009-12-29 1128.550049 1130.380005 1126.079956 1126.199951 2491020000 15096 2009-12-30 1125.530029 1126.420044 1121.939941 1126.420044 2277300000 15097 2009-12-31 1126.599976 1127.640015 1114.810059 1115.099976 2076990000 15098 2010-01-04 1116.560059 1133.869995 1116.560059 1132.989990 3991400000 15099 2010-01-05 1132.660034 1136.630005 1129.660034 1136.520020 2491020000 15100 2010-01-06 1135.709961 1139.189941 1133.949951 1137.140015 4972660000 15101 2010-01-07 1136.270020 1142.459961 1131.319946 1141.689941 5270680000 15102 2010-01-08 1140.520020 1145.390015 1136.219971 1144.979980 4389590000 15103 2010-01-11 1145.959961 1149.739990 1142.020020 1146.979980 4255780000 15104 2010-01-12 1143.810059 1143.810059 1131.770020 1136.219971 4716160000 15105 2010-01-13 1137.310059 1148.400024 1133.180054 1145.680054 4170360000 15106 2010-01-14 1145.680054 1150.410034 1143.800049 1148.459961 3915200000 15107 2010-01-15 1147.719971 1147.770020 1131.390015 1136.030029 4758730000 15108 2010-01-19 1136.030029 1150.449951 1135.770020 1150.229980 4724830000 15109 2010-01-20 1147.949951 1147.949951 1129.250000 1138.040039 4810560000 15110 2010-01-21 1138.680054 1141.579956 1114.839966 1116.479980 6874290000 15111 2010-01-22 1115.489990 1115.489990 1090.180054 1091.760010 6208650000 15112 2010-01-25 1092.400024 1102.969971 1092.400024 1096.780029 4481390000 15113 2010-01-26 1095.800049 1103.689941 1089.859985 1092.170044 4731910000 15114 2010-01-27 1091.939941 1099.510010 1083.109985 1097.500000 5319120000 15115 2010-01-28 1096.930054 1100.219971 1078.459961 1084.530029 5452400000 15116 2010-01-29 1087.609985 1096.449951 1071.589966 1073.869995 5412850000 15117 2010-02-01 1073.890015 1089.380005 1073.890015 1089.189941 4077610000 15118 2010-02-02 1090.050049 1104.729980 1087.959961 1103.319946 4749540000 15119 2010-02-03 1100.670044 1102.719971 1093.969971 1097.280029 4285450000 15120 2010-02-04 1097.250000 1097.250000 1062.780029 1063.109985 5859690000 15121 2010-02-05 1064.119995 1067.130005 1044.500000 1066.189941 6438900000 15122 2010-02-08 1065.510010 1071.199951 1056.510010 1056.739990 4089820000 15123 2010-02-09 1060.060059 1079.280029 1060.060059 1070.520020 5114260000 15124 2010-02-10 1069.680054 1073.670044 1059.339966 1068.130005 4251450000 15125 2010-02-11 1067.099976 1080.040039 1060.589966 1078.469971 4400870000 15126 2010-02-12 1075.949951 1077.810059 1062.969971 1075.510010 4160680000 15127 2010-02-16 1079.130005 1095.670044 1079.130005 1094.869995 4080770000 15128 2010-02-17 1096.140015 1101.030029 1094.719971 1099.510010 4259230000 15129 2010-02-18 1099.030029 1108.239990 1097.479980 1106.750000 3878620000 15130 2010-02-19 1105.489990 1112.420044 1100.800049 1109.170044 3944280000 15131 2010-02-22 1110.000000 1112.290039 1105.380005 1108.010010 3814440000 15132 2010-02-23 1107.489990 1108.579956 1092.180054 1094.599976 4521050000 15133 2010-02-24 1095.890015 1106.420044 1095.500000 1105.239990 4168360000 15134 2010-02-25 1101.239990 1103.500000 1086.020020 1102.939941 4521130000 15135 2010-02-26 1103.099976 1107.239990 1097.560059 1104.489990 3945190000 15136 2010-03-01 1105.359985 1116.109985 1105.359985 1115.709961 3847640000 15137 2010-03-02 1117.010010 1123.459961 1116.510010 1118.310059 4134680000 15138 2010-03-03 1119.359985 1125.640015 1116.579956 1118.790039 3951320000 15139 2010-03-04 1119.119995 1123.729980 1116.660034 1122.969971 3945010000 15140 2010-03-05 1125.119995 1139.380005 1125.119995 1138.699951 4133000000 15141 2010-03-08 1138.400024 1141.050049 1136.770020 1138.500000 3774680000 15142 2010-03-09 1137.560059 1145.369995 1134.900024 1140.449951 5185570000 15143 2010-03-10 1140.219971 1148.260010 1140.089966 1145.609985 5469120000 15144 2010-03-11 1143.959961 1150.239990 1138.989990 1150.239990 4669060000 15145 2010-03-12 1151.709961 1153.410034 1146.969971 1149.989990 4928160000 15146 2010-03-15 1148.530029 1150.979980 1141.449951 1150.510010 4164110000 15147 2010-03-16 1150.829956 1160.280029 1150.349976 1159.459961 4369770000 15148 2010-03-17 1159.939941 1169.839966 1159.939941 1166.209961 4963200000 15149 2010-03-18 1166.130005 1167.770020 1161.160034 1165.829956 4234510000 15150 2010-03-19 1166.680054 1169.199951 1155.329956 1159.900024 5212410000 15151 2010-03-22 1157.250000 1167.819946 1152.880005 1165.810059 4261680000 15152 2010-03-23 1166.469971 1174.719971 1163.829956 1174.170044 4411640000 15153 2010-03-24 1172.699951 1173.040039 1166.010010 1167.719971 4705750000 15154 2010-03-25 1170.030029 1180.689941 1165.089966 1165.729980 5668900000 15155 2010-03-26 1167.579956 1173.930054 1161.479980 1166.589966 4708420000 15156 2010-03-29 1167.709961 1174.849976 1167.709961 1173.219971 4375580000 15157 2010-03-30 1173.750000 1177.829956 1168.920044 1173.270020 4085000000 15158 2010-03-31 1171.750000 1174.560059 1165.770020 1169.430054 4484340000 15159 2010-04-01 1171.229980 1181.430054 1170.689941 1178.099976 4006870000 15160 2010-04-05 1178.709961 1187.729980 1178.709961 1187.439941 3881620000 15161 2010-04-06 1186.010010 1191.800049 1182.770020 1189.439941 4086180000 15162 2010-04-07 1188.229980 1189.599976 1177.250000 1182.449951 5101430000 15163 2010-04-08 1181.750000 1188.550049 1175.119995 1186.439941 4726970000 15164 2010-04-09 1187.469971 1194.660034 1187.150024 1194.369995 4511570000 15165 2010-04-12 1194.939941 1199.199951 1194.709961 1196.479980 4607090000 15166 2010-04-13 1195.939941 1199.040039 1188.819946 1197.300049 5403580000 15167 2010-04-14 1198.689941 1210.650024 1198.689941 1210.650024 5760040000 15168 2010-04-15 1210.770020 1213.920044 1208.500000 1211.670044 5995330000 15169 2010-04-16 1210.170044 1210.170044 1186.770020 1192.130005 8108470000 15170 2010-04-19 1192.060059 1197.869995 1183.680054 1197.520020 6597740000 15171 2010-04-20 1199.040039 1208.579956 1199.040039 1207.170044 5316590000 15172 2010-04-21 1207.160034 1210.989990 1198.849976 1205.939941 5724310000 15173 2010-04-22 1202.520020 1210.270020 1190.189941 1208.670044 6035780000 15174 2010-04-23 1207.869995 1217.280029 1205.099976 1217.280029 5326060000 15175 2010-04-26 1217.069946 1219.800049 1211.069946 1212.050049 5647760000 15176 2010-04-27 1209.920044 1211.380005 1181.619995 1183.709961 7454540000 15177 2010-04-28 1184.589966 1195.050049 1181.810059 1191.359985 6342310000 15178 2010-04-29 1193.300049 1209.359985 1193.300049 1206.780029 6059410000 15179 2010-04-30 1206.770020 1207.989990 1186.319946 1186.689941 6048260000 15180 2010-05-03 1188.579956 1205.130005 1188.579956 1202.260010 4938050000 15181 2010-05-04 1197.500000 1197.500000 1168.119995 1173.599976 6594720000 15182 2010-05-05 1169.239990 1175.949951 1158.150024 1165.869995 6795940000 15183 2010-05-06 1164.380005 1167.579956 1065.790039 1128.150024 10617810000 15184 2010-05-07 1127.040039 1135.130005 1094.150024 1110.880005 9472910000 15185 2010-05-10 1122.270020 1163.849976 1122.270020 1159.729980 6893700000 15186 2010-05-11 1156.390015 1170.479980 1147.709961 1155.790039 5842550000 15187 2010-05-12 1155.430054 1172.869995 1155.430054 1171.670044 5225460000 15188 2010-05-13 1170.040039 1173.569946 1156.140015 1157.439941 4870640000 15189 2010-05-14 1157.189941 1157.189941 1126.140015 1135.680054 6126400000 15190 2010-05-17 1136.520020 1141.880005 1114.959961 1136.939941 5922920000 15191 2010-05-18 1138.780029 1148.660034 1117.199951 1120.800049 6170840000 15192 2010-05-19 1119.569946 1124.270020 1100.660034 1115.050049 6765800000 15193 2010-05-20 1107.339966 1107.339966 1071.579956 1071.589966 8328570000 15194 2010-05-21 1067.260010 1090.160034 1055.900024 1087.689941 5452130000 15195 2010-05-24 1084.780029 1089.949951 1072.699951 1073.650024 5224040000 15196 2010-05-25 1067.420044 1074.750000 1040.780029 1074.030029 7329580000 15197 2010-05-26 1075.510010 1090.750000 1065.589966 1067.949951 4521050000 15198 2010-05-27 1074.270020 1103.520020 1074.270020 1103.060059 5698460000 15199 2010-05-28 1102.589966 1102.589966 1084.780029 1089.410034 4871210000 15200 2010-06-01 1087.300049 1094.770020 1069.890015 1070.709961 5271480000 15201 2010-06-02 1073.010010 1098.560059 1072.030029 1098.380005 5026360000 15202 2010-06-03 1098.819946 1105.670044 1091.810059 1102.829956 4995970000 15203 2010-06-04 1098.430054 1098.430054 1060.500000 1064.880005 6180580000 15204 2010-06-07 1065.839966 1071.359985 1049.859985 1050.469971 5467560000 15205 2010-06-08 1050.810059 1063.150024 1042.170044 1062.000000 6192750000 15206 2010-06-09 1062.750000 1077.739990 1052.250000 1055.689941 5983200000 15207 2010-06-10 1058.770020 1087.849976 1058.770020 1086.839966 5144780000 15208 2010-06-11 1082.650024 1092.250000 1077.119995 1091.599976 4059280000 15209 2010-06-14 1095.000000 1105.910034 1089.030029 1089.630005 4425830000 15210 2010-06-15 1091.209961 1115.589966 1091.209961 1115.229980 4644490000 15211 2010-06-16 1114.020020 1118.739990 1107.130005 1114.609985 5002600000 15212 2010-06-17 1115.979980 1117.719971 1105.869995 1116.040039 4557760000 15213 2010-06-18 1116.160034 1121.010010 1113.930054 1117.510010 4555360000 15214 2010-06-21 1122.790039 1131.229980 1108.239990 1113.199951 4514360000 15215 2010-06-22 1113.900024 1118.500000 1094.180054 1095.310059 4514380000 15216 2010-06-23 1095.569946 1099.640015 1085.310059 1092.040039 4526150000 15217 2010-06-24 1090.930054 1090.930054 1071.599976 1073.689941 4814830000 15218 2010-06-25 1075.099976 1083.560059 1067.890015 1076.760010 5128840000 15219 2010-06-28 1077.500000 1082.599976 1071.449951 1074.569946 3896410000 15220 2010-06-29 1071.099976 1071.099976 1035.180054 1041.239990 6136700000 15221 2010-06-30 1040.560059 1048.079956 1028.329956 1030.709961 5067080000 15222 2010-07-01 1031.099976 1033.579956 1010.909973 1027.369995 6435770000 15223 2010-07-02 1027.650024 1032.949951 1015.929993 1022.580017 3968500000 15224 2010-07-06 1028.089966 1042.500000 1018.349976 1028.060059 4691240000 15225 2010-07-07 1028.540039 1060.890015 1028.540039 1060.270020 4931220000 15226 2010-07-08 1062.920044 1071.250000 1058.239990 1070.250000 4548460000 15227 2010-07-09 1070.500000 1078.160034 1068.099976 1077.959961 3506570000 15228 2010-07-12 1077.229980 1080.780029 1070.449951 1078.750000 3426990000 15229 2010-07-13 1080.650024 1099.459961 1080.650024 1095.339966 4640460000 15230 2010-07-14 1095.609985 1099.079956 1087.680054 1095.170044 4521050000 15231 2010-07-15 1094.459961 1098.660034 1080.530029 1096.479980 4552470000 15232 2010-07-16 1093.849976 1093.849976 1063.319946 1064.880005 5297350000 15233 2010-07-19 1066.849976 1074.699951 1061.109985 1071.250000 4089500000 15234 2010-07-20 1064.530029 1083.939941 1056.880005 1083.479980 4713280000 15235 2010-07-21 1086.670044 1088.959961 1065.250000 1069.589966 4747180000 15236 2010-07-22 1072.140015 1097.500000 1072.140015 1093.670044 4826900000 15237 2010-07-23 1092.170044 1103.729980 1087.880005 1102.660034 4524570000 15238 2010-07-26 1102.890015 1115.010010 1101.300049 1115.010010 4009650000 15239 2010-07-27 1117.359985 1120.949951 1109.780029 1113.839966 4725690000 15240 2010-07-28 1112.839966 1114.660034 1103.109985 1106.130005 4002390000 15241 2010-07-29 1108.069946 1115.900024 1092.819946 1101.530029 4612420000 15242 2010-07-30 1098.439941 1106.439941 1088.010010 1101.599976 4006450000 15243 2010-08-02 1107.530029 1127.300049 1107.530029 1125.859985 4144180000 15244 2010-08-03 1125.339966 1125.439941 1116.760010 1120.459961 4071820000 15245 2010-08-04 1121.060059 1128.750000 1119.459961 1127.239990 4057850000 15246 2010-08-05 1125.780029 1126.560059 1118.810059 1125.810059 3685560000 15247 2010-08-06 1122.069946 1123.060059 1107.170044 1121.640015 3857890000 15248 2010-08-09 1122.800049 1129.239990 1120.910034 1127.790039 3979360000 15249 2010-08-10 1122.920044 1127.160034 1111.579956 1121.060059 3979360000 15250 2010-08-11 1116.890015 1116.890015 1088.550049 1089.469971 4511860000 15251 2010-08-12 1081.479980 1086.719971 1076.689941 1083.609985 4521050000 15252 2010-08-13 1082.219971 1086.250000 1079.000000 1079.250000 3328890000 15253 2010-08-16 1077.489990 1082.619995 1069.489990 1079.380005 3142450000 15254 2010-08-17 1081.160034 1100.140015 1081.160034 1092.540039 3968210000 15255 2010-08-18 1092.079956 1099.770020 1085.760010 1094.160034 3724260000 15256 2010-08-19 1092.439941 1092.439941 1070.660034 1075.630005 4290540000 15257 2010-08-20 1075.630005 1075.630005 1063.910034 1071.689941 3761570000 15258 2010-08-23 1073.359985 1081.579956 1067.079956 1067.359985 3210950000 15259 2010-08-24 1063.199951 1063.199951 1046.680054 1051.869995 4436330000 15260 2010-08-25 1048.979980 1059.380005 1039.829956 1055.329956 4360190000 15261 2010-08-26 1056.280029 1061.449951 1045.400024 1047.219971 3646710000 15262 2010-08-27 1049.270020 1065.209961 1039.699951 1064.589966 4102460000 15263 2010-08-30 1062.900024 1064.400024 1048.790039 1048.920044 2917990000 15264 2010-08-31 1046.880005 1055.140015 1040.880005 1049.329956 4038770000 15265 2010-09-01 1049.719971 1081.300049 1049.719971 1080.290039 4396880000 15266 2010-09-02 1080.660034 1090.099976 1080.390015 1090.099976 3704210000 15267 2010-09-03 1093.609985 1105.099976 1093.609985 1104.510010 3534500000 15268 2010-09-07 1102.599976 1102.599976 1091.150024 1091.839966 3107380000 15269 2010-09-08 1092.359985 1103.260010 1092.359985 1098.869995 3224640000 15270 2010-09-09 1101.150024 1110.270020 1101.150024 1104.180054 3387770000 15271 2010-09-10 1104.569946 1110.880005 1103.920044 1109.550049 3061160000 15272 2010-09-13 1113.380005 1123.869995 1113.380005 1121.900024 4521050000 15273 2010-09-14 1121.160034 1127.359985 1115.579956 1121.099976 4521050000 15274 2010-09-15 1119.430054 1126.459961 1114.630005 1125.069946 3369840000 15275 2010-09-16 1123.890015 1125.439941 1118.880005 1124.660034 3364080000 15276 2010-09-17 1126.390015 1131.469971 1122.430054 1125.589966 4086140000 15277 2010-09-20 1126.569946 1144.859985 1126.569946 1142.709961 3364080000 15278 2010-09-21 1142.819946 1148.589966 1136.219971 1139.780029 4175660000 15279 2010-09-22 1139.489990 1144.380005 1131.579956 1134.280029 3911070000 15280 2010-09-23 1131.099976 1136.770020 1122.790039 1124.829956 3847850000 15281 2010-09-24 1131.689941 1148.900024 1131.689941 1148.670044 4123950000 15282 2010-09-27 1148.640015 1149.920044 1142.000000 1142.160034 3587860000 15283 2010-09-28 1142.310059 1150.000000 1132.089966 1147.699951 4025840000 15284 2010-09-29 1146.750000 1148.630005 1140.260010 1144.729980 3990280000 15285 2010-09-30 1145.969971 1157.160034 1136.079956 1141.199951 4284160000 15286 2010-10-01 1143.489990 1150.300049 1139.420044 1146.239990 4298910000 15287 2010-10-04 1144.959961 1148.160034 1131.869995 1137.030029 3604110000 15288 2010-10-05 1140.680054 1162.760010 1140.680054 1160.750000 4068840000 15289 2010-10-06 1159.810059 1162.329956 1154.849976 1159.969971 4073160000 15290 2010-10-07 1161.569946 1163.869995 1151.410034 1158.060059 3910550000 15291 2010-10-08 1158.359985 1167.729980 1155.579956 1165.150024 3871420000 15292 2010-10-11 1165.319946 1168.680054 1162.020020 1165.319946 2505900000 15293 2010-10-12 1164.280029 1172.579956 1155.709961 1169.770020 4076170000 15294 2010-10-13 1171.319946 1184.380005 1171.319946 1178.099976 4969410000 15295 2010-10-14 1177.819946 1178.890015 1166.709961 1173.810059 4969410000 15296 2010-10-15 1177.469971 1181.199951 1167.119995 1176.189941 5724910000 15297 2010-10-18 1176.829956 1185.530029 1174.550049 1184.709961 4450050000 15298 2010-10-19 1178.640015 1178.640015 1159.709961 1165.900024 5600120000 15299 2010-10-20 1166.739990 1182.939941 1166.739990 1178.170044 5027880000 15300 2010-10-21 1179.819946 1189.430054 1171.170044 1180.260010 4625470000 15301 2010-10-22 1180.520020 1183.930054 1178.989990 1183.079956 3177890000 15302 2010-10-25 1184.739990 1196.140015 1184.739990 1185.619995 4221380000 15303 2010-10-26 1184.880005 1187.109985 1177.719971 1185.640015 4203680000 15304 2010-10-27 1183.839966 1183.839966 1171.699951 1182.449951 4335670000 15305 2010-10-28 1184.469971 1189.530029 1177.099976 1183.780029 4283460000 15306 2010-10-29 1183.869995 1185.459961 1179.699951 1183.260010 3537880000 15307 2010-11-01 1185.709961 1195.810059 1177.650024 1184.380005 4129180000 15308 2010-11-02 1187.859985 1195.880005 1187.859985 1193.569946 3866200000 15309 2010-11-03 1193.790039 1198.300049 1183.560059 1197.959961 4665480000 15310 2010-11-04 1198.339966 1221.250000 1198.339966 1221.060059 5695470000 15311 2010-11-05 1221.199951 1227.079956 1220.290039 1225.849976 5637460000 15312 2010-11-08 1223.239990 1224.569946 1217.550049 1223.250000 3937230000 15313 2010-11-09 1223.589966 1226.839966 1208.939941 1213.400024 4848040000 15314 2010-11-10 1213.140015 1218.750000 1204.329956 1218.709961 4561300000 15315 2010-11-11 1213.040039 1215.449951 1204.489990 1213.540039 3931120000 15316 2010-11-12 1209.069946 1210.500000 1194.079956 1199.209961 4213620000 15317 2010-11-15 1200.439941 1207.430054 1197.150024 1197.750000 3503370000 15318 2010-11-16 1194.790039 1194.790039 1173.000000 1178.339966 5116380000 15319 2010-11-17 1178.329956 1183.560059 1175.819946 1178.589966 3904780000 15320 2010-11-18 1183.750000 1200.290039 1183.750000 1196.689941 4687260000 15321 2010-11-19 1196.119995 1199.969971 1189.439941 1199.729980 3675390000 15322 2010-11-22 1198.069946 1198.939941 1184.579956 1197.839966 3689500000 15323 2010-11-23 1192.510010 1192.510010 1176.910034 1180.729980 4133070000 15324 2010-11-24 1183.699951 1198.619995 1183.699951 1198.349976 3384250000 15325 2010-11-26 1194.160034 1194.160034 1186.930054 1189.400024 1613820000 15326 2010-11-29 1189.079956 1190.339966 1173.640015 1187.760010 3673450000 15327 2010-11-30 1182.959961 1187.400024 1174.140015 1180.550049 4284700000 15328 2010-12-01 1186.599976 1207.609985 1186.599976 1206.069946 4548110000 15329 2010-12-02 1206.810059 1221.890015 1206.810059 1221.530029 4970800000 15330 2010-12-03 1219.930054 1225.569946 1216.819946 1224.709961 3735780000 15331 2010-12-06 1223.869995 1225.800049 1220.670044 1223.119995 3527370000 15332 2010-12-07 1227.250000 1235.050049 1223.250000 1223.750000 6970630000 15333 2010-12-08 1225.020020 1228.930054 1219.500000 1228.280029 4607590000 15334 2010-12-09 1230.140015 1234.709961 1226.849976 1233.000000 4522510000 15335 2010-12-10 1233.849976 1240.400024 1232.579956 1240.400024 4547310000 15336 2010-12-13 1242.520020 1246.729980 1240.339966 1240.459961 4361240000 15337 2010-12-14 1241.839966 1246.589966 1238.170044 1241.589966 4132350000 15338 2010-12-15 1241.579956 1244.250000 1234.010010 1235.229980 4407340000 15339 2010-12-16 1236.339966 1243.750000 1232.849976 1242.869995 4736820000 15340 2010-12-17 1243.630005 1245.810059 1239.869995 1243.910034 4632470000 15341 2010-12-20 1245.760010 1250.199951 1241.510010 1247.079956 3548140000 15342 2010-12-21 1249.430054 1255.819946 1249.430054 1254.599976 3479670000 15343 2010-12-22 1254.939941 1259.390015 1254.939941 1258.839966 1285590000 15344 2010-12-23 1257.530029 1258.589966 1254.050049 1256.770020 2515020000 15345 2010-12-27 1254.660034 1258.430054 1251.479980 1257.540039 1992470000 15346 2010-12-28 1259.099976 1259.900024 1256.219971 1258.510010 2478450000 15347 2010-12-29 1258.780029 1262.599976 1258.780029 1259.780029 2214380000 15348 2010-12-30 1259.439941 1261.089966 1256.319946 1257.880005 1970720000 15349 2010-12-31 1256.760010 1259.339966 1254.189941 1257.640015 1799770000 15350 2011-01-03 1257.619995 1276.170044 1257.619995 1271.869995 4286670000 15351 2011-01-04 1272.949951 1274.119995 1262.660034 1270.199951 4796420000 15352 2011-01-05 1268.780029 1277.630005 1265.359985 1276.560059 4764920000 15353 2011-01-06 1276.290039 1278.170044 1270.430054 1273.849976 4844100000 15354 2011-01-07 1274.410034 1276.829956 1261.699951 1271.500000 4963110000 15355 2011-01-10 1270.839966 1271.520020 1262.180054 1269.750000 4036450000 15356 2011-01-11 1272.579956 1277.250000 1269.619995 1274.479980 4050750000 15357 2011-01-12 1275.650024 1286.869995 1275.650024 1285.959961 4226940000 15358 2011-01-13 1285.780029 1286.699951 1280.469971 1283.760010 4310840000 15359 2011-01-14 1282.900024 1293.239990 1281.239990 1293.239990 4661590000 15360 2011-01-18 1293.219971 1296.060059 1290.160034 1295.020020 5284990000 15361 2011-01-19 1294.520020 1294.599976 1278.920044 1281.920044 4743710000 15362 2011-01-20 1280.849976 1283.349976 1271.260010 1280.260010 4935320000 15363 2011-01-21 1283.630005 1291.209961 1282.069946 1283.349976 4935320000 15364 2011-01-24 1283.290039 1291.930054 1282.469971 1290.839966 3902470000 15365 2011-01-25 1288.170044 1291.260010 1281.069946 1291.180054 4595380000 15366 2011-01-26 1291.969971 1299.739990 1291.969971 1296.630005 4730980000 15367 2011-01-27 1297.510010 1301.290039 1294.410034 1299.540039 4309190000 15368 2011-01-28 1299.630005 1302.670044 1275.099976 1276.339966 5618630000 15369 2011-01-31 1276.500000 1287.170044 1276.500000 1286.119995 4167160000 15370 2011-02-01 1289.140015 1308.859985 1289.140015 1307.589966 5164500000 15371 2011-02-02 1305.910034 1307.609985 1302.619995 1304.030029 4098260000 15372 2011-02-03 1302.770020 1308.599976 1294.829956 1307.099976 4370990000 15373 2011-02-04 1307.010010 1311.000000 1301.670044 1310.869995 3925950000 15374 2011-02-07 1311.849976 1322.849976 1311.849976 1319.050049 3902270000 15375 2011-02-08 1318.760010 1324.869995 1316.030029 1324.569946 3881530000 15376 2011-02-09 1322.479980 1324.540039 1314.890015 1320.880005 3922240000 15377 2011-02-10 1318.130005 1322.780029 1311.739990 1321.869995 4184610000 15378 2011-02-11 1318.660034 1330.790039 1316.079956 1329.150024 4219300000 15379 2011-02-14 1328.729980 1332.959961 1326.900024 1332.319946 3567040000 15380 2011-02-15 1330.430054 1330.430054 1324.609985 1328.010010 3926860000 15381 2011-02-16 1329.510010 1337.609985 1329.510010 1336.319946 1966450000 15382 2011-02-17 1334.369995 1341.500000 1331.000000 1340.430054 1966450000 15383 2011-02-18 1340.380005 1344.069946 1338.119995 1343.010010 1162310000 15384 2011-02-22 1338.910034 1338.910034 1312.329956 1315.439941 1322780000 15385 2011-02-23 1315.439941 1317.910034 1299.550049 1307.400024 1330340000 15386 2011-02-24 1307.089966 1310.910034 1294.260010 1306.099976 1222900000 15387 2011-02-25 1307.339966 1320.609985 1307.339966 1319.880005 3836030000 15388 2011-02-28 1321.609985 1329.380005 1320.550049 1327.219971 1252850000 15389 2011-03-01 1328.640015 1332.089966 1306.140015 1306.329956 1180420000 15390 2011-03-02 1305.469971 1314.189941 1302.579956 1308.439941 1025000000 15391 2011-03-03 1312.369995 1332.280029 1312.369995 1330.969971 4340470000 15392 2011-03-04 1330.729980 1331.079956 1312.589966 1321.150024 4223740000 15393 2011-03-07 1322.719971 1327.680054 1303.989990 1310.130005 3964730000 15394 2011-03-08 1311.050049 1325.739990 1306.859985 1321.819946 4531420000 15395 2011-03-09 1319.920044 1323.209961 1312.270020 1320.020020 3709520000 15396 2011-03-10 1315.719971 1315.719971 1294.209961 1295.109985 4723020000 15397 2011-03-11 1293.430054 1308.349976 1291.989990 1304.280029 3740400000 15398 2011-03-14 1301.189941 1301.189941 1286.369995 1296.390015 4050370000 15399 2011-03-15 1288.459961 1288.459961 1261.119995 1281.869995 5201400000 15400 2011-03-16 1279.459961 1280.910034 1249.050049 1256.880005 5833000000 15401 2011-03-17 1261.609985 1278.880005 1261.609985 1273.719971 4134950000 15402 2011-03-18 1276.709961 1288.880005 1276.180054 1279.209961 4685500000 15403 2011-03-21 1281.650024 1300.579956 1281.650024 1298.380005 4223730000 15404 2011-03-22 1298.290039 1299.349976 1292.699951 1293.770020 3576550000 15405 2011-03-23 1292.189941 1300.510010 1284.050049 1297.540039 3842350000 15406 2011-03-24 1300.609985 1311.339966 1297.739990 1309.660034 4223740000 15407 2011-03-25 1311.800049 1319.180054 1310.150024 1313.800049 4223740000 15408 2011-03-28 1315.449951 1319.739990 1310.189941 1310.189941 3215170000 15409 2011-03-29 1309.369995 1319.449951 1305.260010 1319.439941 3482580000 15410 2011-03-30 1321.890015 1331.739990 1321.890015 1328.260010 3809570000 15411 2011-03-31 1327.439941 1329.770020 1325.030029 1325.829956 3566270000 15412 2011-04-01 1329.479980 1337.849976 1328.890015 1332.410034 4223740000 15413 2011-04-04 1333.560059 1336.739990 1329.099976 1332.869995 4223740000 15414 2011-04-05 1332.030029 1338.209961 1330.030029 1332.630005 3852280000 15415 2011-04-06 1335.939941 1339.380005 1331.089966 1335.540039 4223740000 15416 2011-04-07 1334.819946 1338.800049 1326.560059 1333.510010 4005600000 15417 2011-04-08 1336.160034 1339.459961 1322.939941 1328.170044 3582810000 15418 2011-04-11 1329.010010 1333.770020 1321.060059 1324.459961 3478970000 15419 2011-04-12 1321.959961 1321.959961 1309.510010 1314.160034 4275490000 15420 2011-04-13 1314.030029 1321.349976 1309.189941 1314.410034 3850860000 15421 2011-04-14 1311.130005 1316.790039 1302.420044 1314.520020 3872630000 15422 2011-04-15 1314.540039 1322.880005 1313.680054 1319.680054 4223740000 15423 2011-04-18 1313.349976 1313.349976 1294.699951 1305.140015 4223740000 15424 2011-04-19 1305.989990 1312.699951 1303.969971 1312.619995 3886300000 15425 2011-04-20 1319.119995 1332.660034 1319.119995 1330.359985 4236280000 15426 2011-04-21 1333.229980 1337.489990 1332.829956 1337.380005 3587240000 15427 2011-04-25 1337.140015 1337.550049 1331.469971 1335.250000 2142130000 15428 2011-04-26 1336.750000 1349.550049 1336.750000 1347.239990 3908060000 15429 2011-04-27 1348.430054 1357.489990 1344.250000 1355.660034 4051570000 15430 2011-04-28 1353.859985 1361.709961 1353.599976 1360.479980 4036820000 15431 2011-04-29 1360.140015 1364.560059 1358.689941 1363.609985 3479070000 15432 2011-05-02 1365.209961 1370.579956 1358.589966 1361.219971 3846250000 15433 2011-05-03 1359.760010 1360.839966 1349.520020 1356.619995 4223740000 15434 2011-05-04 1355.900024 1355.900024 1341.500000 1347.319946 4223740000 15435 2011-05-05 1344.160034 1348.000000 1329.170044 1335.099976 3846250000 15436 2011-05-06 1340.239990 1354.359985 1335.579956 1340.199951 4223740000 15437 2011-05-09 1340.199951 1349.439941 1338.640015 1346.290039 4265250000 15438 2011-05-10 1348.339966 1359.439941 1348.339966 1357.160034 4223740000 15439 2011-05-11 1354.510010 1354.510010 1336.359985 1342.079956 3846250000 15440 2011-05-12 1339.390015 1351.050049 1332.030029 1348.650024 3777210000 15441 2011-05-13 1348.689941 1350.469971 1333.359985 1337.770020 3426660000 15442 2011-05-16 1334.770020 1343.329956 1327.319946 1329.469971 3846250000 15443 2011-05-17 1326.099976 1330.420044 1318.510010 1328.979980 4053970000 15444 2011-05-18 1328.540039 1341.819946 1326.589966 1340.680054 3922030000 15445 2011-05-19 1342.400024 1346.819946 1336.359985 1343.599976 3626110000 15446 2011-05-20 1342.000000 1342.000000 1330.670044 1333.270020 4066020000 15447 2011-05-23 1333.069946 1333.069946 1312.880005 1317.369995 3255580000 15448 2011-05-24 1317.699951 1323.719971 1313.869995 1316.280029 3846250000 15449 2011-05-25 1316.359985 1325.859985 1311.800049 1320.469971 4109670000 15450 2011-05-26 1320.640015 1328.510010 1314.410034 1325.689941 3259470000 15451 2011-05-27 1325.689941 1334.619995 1325.689941 1331.099976 3124560000 15452 2011-05-31 1331.099976 1345.199951 1331.099976 1345.199951 4696240000 15453 2011-06-01 1345.199951 1345.199951 1313.709961 1314.550049 4241090000 15454 2011-06-02 1314.550049 1318.030029 1305.609985 1312.939941 3762170000 15455 2011-06-03 1312.939941 1312.939941 1297.900024 1300.160034 3505030000 15456 2011-06-06 1300.260010 1300.260010 1284.719971 1286.170044 3555980000 15457 2011-06-07 1286.310059 1296.219971 1284.739990 1284.939941 3846250000 15458 2011-06-08 1284.630005 1287.040039 1277.420044 1279.560059 3970810000 15459 2011-06-09 1279.630005 1294.540039 1279.630005 1289.000000 3332510000 15460 2011-06-10 1288.599976 1288.599976 1268.280029 1270.979980 3846250000 15461 2011-06-13 1271.310059 1277.040039 1265.640015 1271.829956 4132520000 15462 2011-06-14 1272.219971 1292.500000 1272.219971 1287.869995 3500280000 15463 2011-06-15 1287.869995 1287.869995 1261.900024 1265.420044 4070500000 15464 2011-06-16 1265.530029 1274.109985 1258.069946 1267.640015 3846250000 15465 2011-06-17 1268.579956 1279.819946 1267.400024 1271.500000 4916460000 15466 2011-06-20 1271.500000 1280.420044 1267.560059 1278.359985 3464660000 15467 2011-06-21 1278.400024 1297.619995 1278.400024 1295.520020 4056150000 15468 2011-06-22 1295.479980 1298.609985 1286.790039 1287.140015 3718420000 15469 2011-06-23 1286.599976 1286.599976 1262.869995 1283.500000 4983450000 15470 2011-06-24 1283.040039 1283.930054 1267.239990 1268.449951 3665340000 15471 2011-06-27 1268.439941 1284.910034 1267.530029 1280.099976 3479070000 15472 2011-06-28 1280.209961 1296.800049 1280.209961 1296.670044 3681500000 15473 2011-06-29 1296.849976 1309.209961 1296.849976 1307.410034 4347540000 15474 2011-06-30 1307.640015 1321.969971 1307.640015 1320.640015 4200500000 15475 2011-07-01 1320.640015 1341.010010 1318.180054 1339.670044 3796930000 15476 2011-07-05 1339.589966 1340.890015 1334.300049 1337.880005 3722320000 15477 2011-07-06 1337.560059 1340.939941 1330.920044 1339.219971 3564190000 15478 2011-07-07 1339.619995 1356.479980 1339.619995 1353.219971 4069530000 15479 2011-07-08 1352.390015 1352.390015 1333.709961 1343.800049 3594360000 15480 2011-07-11 1343.310059 1343.310059 1316.420044 1319.489990 3879130000 15481 2011-07-12 1319.609985 1327.170044 1313.329956 1313.640015 4227890000 15482 2011-07-13 1314.449951 1331.479980 1314.449951 1317.719971 4060080000 15483 2011-07-14 1317.739990 1326.880005 1306.510010 1308.869995 4358570000 15484 2011-07-15 1308.869995 1317.699951 1307.520020 1316.140015 4242760000 15485 2011-07-18 1315.939941 1315.939941 1295.920044 1305.439941 4118160000 15486 2011-07-19 1307.069946 1328.140015 1307.069946 1326.729980 4304600000 15487 2011-07-20 1328.660034 1330.430054 1323.650024 1325.839966 3767420000 15488 2011-07-21 1325.650024 1347.000000 1325.650024 1343.800049 4837430000 15489 2011-07-22 1343.800049 1346.099976 1336.949951 1345.020020 3522830000 15490 2011-07-25 1344.319946 1344.319946 1331.089966 1337.430054 3536890000 15491 2011-07-26 1337.390015 1338.510010 1329.589966 1331.939941 4007050000 15492 2011-07-27 1331.910034 1331.910034 1303.489990 1304.890015 3479040000 15493 2011-07-28 1304.839966 1316.319946 1299.160034 1300.670044 4951800000 15494 2011-07-29 1300.119995 1304.160034 1282.859985 1292.280029 5061190000 15495 2011-08-01 1292.589966 1307.380005 1274.729980 1286.939941 4967390000 15496 2011-08-02 1286.560059 1286.560059 1254.030029 1254.050049 5206290000 15497 2011-08-03 1254.250000 1261.199951 1234.560059 1260.339966 6446940000 15498 2011-08-04 1260.229980 1260.229980 1199.540039 1200.069946 4266530000 15499 2011-08-05 1200.280029 1218.109985 1168.089966 1199.380005 5454590000 15500 2011-08-08 1198.479980 1198.479980 1119.280029 1119.459961 2615150000 15501 2011-08-09 1120.229980 1172.880005 1101.540039 1172.530029 2366660000 15502 2011-08-10 1171.770020 1171.770020 1118.010010 1120.760010 5018070000 15503 2011-08-11 1121.300049 1186.290039 1121.300049 1172.640015 3685050000 15504 2011-08-12 1172.869995 1189.040039 1170.739990 1178.810059 5640380000 15505 2011-08-15 1178.859985 1204.489990 1178.859985 1204.489990 4272850000 15506 2011-08-16 1204.219971 1204.219971 1180.530029 1192.760010 5071600000 15507 2011-08-17 1192.890015 1208.469971 1184.359985 1193.890015 4388340000 15508 2011-08-18 1189.619995 1189.619995 1131.030029 1140.650024 3234810000 15509 2011-08-19 1140.469971 1154.540039 1122.050049 1123.530029 5167560000 15510 2011-08-22 1123.550049 1145.489990 1121.089966 1123.819946 5436260000 15511 2011-08-23 1124.359985 1162.349976 1124.359985 1162.349976 5013170000 15512 2011-08-24 1162.160034 1178.560059 1156.300049 1177.599976 5315310000 15513 2011-08-25 1176.689941 1190.680054 1155.469971 1159.270020 5748420000 15514 2011-08-26 1158.849976 1181.229980 1135.910034 1176.800049 5035320000 15515 2011-08-29 1177.910034 1210.280029 1177.910034 1210.079956 4228070000 15516 2011-08-30 1209.760010 1220.099976 1195.770020 1212.920044 4572570000 15517 2011-08-31 1213.000000 1230.709961 1209.349976 1218.890015 5267840000 15518 2011-09-01 1219.119995 1229.290039 1203.849976 1204.420044 4780410000 15519 2011-09-02 1203.900024 1203.900024 1170.560059 1173.969971 4401740000 15520 2011-09-06 1173.969971 1173.969971 1140.130005 1165.239990 5103980000 15521 2011-09-07 1165.849976 1198.619995 1165.849976 1198.619995 4441040000 15522 2011-09-08 1197.979980 1204.400024 1183.339966 1185.900024 4465170000 15523 2011-09-09 1185.369995 1185.369995 1148.369995 1154.229980 4586370000 15524 2011-09-12 1153.500000 1162.520020 1136.069946 1162.270020 5168550000 15525 2011-09-13 1162.589966 1176.410034 1157.439941 1172.869995 4681370000 15526 2011-09-14 1173.319946 1202.380005 1162.729980 1188.680054 4986740000 15527 2011-09-15 1189.439941 1209.109985 1189.439941 1209.109985 4479730000 15528 2011-09-16 1209.209961 1220.060059 1204.459961 1216.010010 5248890000 15529 2011-09-19 1214.989990 1214.989990 1188.359985 1204.089966 4254190000 15530 2011-09-20 1204.500000 1220.390015 1201.290039 1202.089966 4315610000 15531 2011-09-21 1203.630005 1206.300049 1166.209961 1166.760010 4728550000 15532 2011-09-22 1164.550049 1164.550049 1114.219971 1129.560059 6703140000 15533 2011-09-23 1128.819946 1141.719971 1121.359985 1136.430054 5639930000 15534 2011-09-26 1136.910034 1164.189941 1131.069946 1162.949951 4762830000 15535 2011-09-27 1163.319946 1195.859985 1163.319946 1175.380005 5548130000 15536 2011-09-28 1175.390015 1184.709961 1150.400024 1151.060059 4787920000 15537 2011-09-29 1151.739990 1175.869995 1139.930054 1160.400024 5285740000 15538 2011-09-30 1159.930054 1159.930054 1131.339966 1131.420044 4416790000 15539 2011-10-03 1131.209961 1138.989990 1098.920044 1099.229980 5670340000 15540 2011-10-04 1097.420044 1125.119995 1074.770020 1123.949951 3714670000 15541 2011-10-05 1124.030029 1146.069946 1115.680054 1144.030029 2510620000 15542 2011-10-06 1144.109985 1165.550049 1134.949951 1164.969971 5098330000 15543 2011-10-07 1165.030029 1171.400024 1150.260010 1155.459961 5580380000 15544 2011-10-10 1158.150024 1194.910034 1158.150024 1194.890015 4446800000 15545 2011-10-11 1194.599976 1199.239990 1187.300049 1195.540039 4424500000 15546 2011-10-12 1196.189941 1220.250000 1196.189941 1207.250000 5355360000 15547 2011-10-13 1206.959961 1207.459961 1190.579956 1203.660034 4436270000 15548 2011-10-14 1205.650024 1224.609985 1205.650024 1224.579956 4116690000 15549 2011-10-17 1224.469971 1224.469971 1198.550049 1200.859985 4300700000 15550 2011-10-18 1200.750000 1233.099976 1191.479980 1225.380005 4840170000 15551 2011-10-19 1223.459961 1229.640015 1206.310059 1209.880005 4846390000 15552 2011-10-20 1209.920044 1219.530029 1197.339966 1215.390015 4870290000 15553 2011-10-21 1215.390015 1239.030029 1215.390015 1238.250000 4980770000 15554 2011-10-24 1238.719971 1256.550049 1238.719971 1254.189941 4309380000 15555 2011-10-25 1254.189941 1254.189941 1226.790039 1229.050049 4473970000 15556 2011-10-26 1229.170044 1246.280029 1221.060059 1242.000000 4873530000 15557 2011-10-27 1243.969971 1292.660034 1243.969971 1284.589966 6367610000 15558 2011-10-28 1284.390015 1287.079956 1277.010010 1285.089966 4536690000 15559 2011-10-31 1284.959961 1284.959961 1253.160034 1253.300049 4310210000 15560 2011-11-01 1251.000000 1251.000000 1215.420044 1218.280029 5645540000 15561 2011-11-02 1219.619995 1242.479980 1219.619995 1237.900024 4110530000 15562 2011-11-03 1238.250000 1263.209961 1234.810059 1261.150024 4849140000 15563 2011-11-04 1260.819946 1260.819946 1238.920044 1253.229980 3830650000 15564 2011-11-07 1253.209961 1261.699951 1240.750000 1261.119995 3429740000 15565 2011-11-08 1261.119995 1277.550049 1254.989990 1275.920044 3908490000 15566 2011-11-09 1275.180054 1275.180054 1226.640015 1229.099976 4659740000 15567 2011-11-10 1229.589966 1246.219971 1227.699951 1239.699951 4002760000 15568 2011-11-11 1240.119995 1266.979980 1240.119995 1263.849976 3370180000 15569 2011-11-14 1263.849976 1263.849976 1246.680054 1251.780029 3219680000 15570 2011-11-15 1251.699951 1264.250000 1244.339966 1257.810059 3599300000 15571 2011-11-16 1257.810059 1259.609985 1235.670044 1236.910034 4085010000 15572 2011-11-17 1236.560059 1237.729980 1209.430054 1216.130005 4596450000 15573 2011-11-18 1216.189941 1223.510010 1211.359985 1215.650024 3827610000 15574 2011-11-21 1215.619995 1215.619995 1183.160034 1192.979980 4050070000 15575 2011-11-22 1192.979980 1196.810059 1181.650024 1188.040039 3911710000 15576 2011-11-23 1187.479980 1187.479980 1161.790039 1161.790039 3798940000 15577 2011-11-25 1161.410034 1172.660034 1158.660034 1158.670044 1664200000 15578 2011-11-28 1158.670044 1197.349976 1158.670044 1192.550049 3920750000 15579 2011-11-29 1192.560059 1203.670044 1191.800049 1195.189941 3992650000 15580 2011-11-30 1196.719971 1247.109985 1196.719971 1246.959961 5801910000 15581 2011-12-01 1246.910034 1251.089966 1239.729980 1244.579956 3818680000 15582 2011-12-02 1246.030029 1260.079956 1243.349976 1244.280029 4144310000 15583 2011-12-05 1244.329956 1266.729980 1244.329956 1257.079956 4148060000 15584 2011-12-06 1257.189941 1266.030029 1253.030029 1258.469971 3734230000 15585 2011-12-07 1258.140015 1267.060059 1244.800049 1261.010010 4160540000 15586 2011-12-08 1260.869995 1260.869995 1231.469971 1234.349976 4298370000 15587 2011-12-09 1234.479980 1258.250000 1234.479980 1255.189941 3830610000 15588 2011-12-12 1255.050049 1255.050049 1227.250000 1236.469971 3600570000 15589 2011-12-13 1236.829956 1249.859985 1219.430054 1225.729980 4121570000 15590 2011-12-14 1225.729980 1225.729980 1209.469971 1211.819946 4298290000 15591 2011-12-15 1212.119995 1225.599976 1212.119995 1215.750000 3810340000 15592 2011-12-16 1216.089966 1231.040039 1215.199951 1219.660034 5345800000 15593 2011-12-19 1219.739990 1224.569946 1202.369995 1205.349976 3659820000 15594 2011-12-20 1205.719971 1242.819946 1205.719971 1241.300049 4055590000 15595 2011-12-21 1241.250000 1245.089966 1229.510010 1243.719971 2959020000 15596 2011-12-22 1243.719971 1255.219971 1243.719971 1254.000000 3492250000 15597 2011-12-23 1254.000000 1265.420044 1254.000000 1265.329956 2233830000 15598 2011-12-27 1265.020020 1269.369995 1262.300049 1265.430054 2130590000 15599 2011-12-28 1265.380005 1265.849976 1248.640015 1249.640015 2349980000 15600 2011-12-29 1249.750000 1263.540039 1249.750000 1263.020020 2278130000 15601 2011-12-30 1262.819946 1264.119995 1257.459961 1257.599976 2271850000 15602 2012-01-03 1258.859985 1284.619995 1258.859985 1277.060059 3943710000 15603 2012-01-04 1277.030029 1278.729980 1268.099976 1277.300049 3592580000 15604 2012-01-05 1277.300049 1283.050049 1265.260010 1281.060059 4315950000 15605 2012-01-06 1280.930054 1281.839966 1273.339966 1277.810059 3656830000 15606 2012-01-09 1277.829956 1281.989990 1274.550049 1280.699951 3371600000 15607 2012-01-10 1280.770020 1296.459961 1280.770020 1292.079956 4221960000 15608 2012-01-11 1292.020020 1293.800049 1285.410034 1292.479980 3968120000 15609 2012-01-12 1292.479980 1296.819946 1285.770020 1295.500000 4019890000 15610 2012-01-13 1294.819946 1294.819946 1277.579956 1289.089966 3692370000 15611 2012-01-17 1290.219971 1303.000000 1290.219971 1293.670044 4010490000 15612 2012-01-18 1293.650024 1308.109985 1290.989990 1308.040039 4096160000 15613 2012-01-19 1308.069946 1315.489990 1308.069946 1314.500000 4465890000 15614 2012-01-20 1314.489990 1315.380005 1309.170044 1315.380005 3912620000 15615 2012-01-23 1315.290039 1322.280029 1309.890015 1316.000000 3770910000 15616 2012-01-24 1315.959961 1315.959961 1306.060059 1314.650024 3693560000 15617 2012-01-25 1314.400024 1328.300049 1307.650024 1326.060059 4410910000 15618 2012-01-26 1326.280029 1333.469971 1313.599976 1318.430054 4522070000 15619 2012-01-27 1318.250000 1320.060059 1311.719971 1316.329956 4007380000 15620 2012-01-30 1316.160034 1316.160034 1300.489990 1313.010010 3659010000 15621 2012-01-31 1313.530029 1321.410034 1306.689941 1312.410034 4235550000 15622 2012-02-01 1312.449951 1330.520020 1312.449951 1324.089966 4504360000 15623 2012-02-02 1324.239990 1329.189941 1321.569946 1325.540039 4120920000 15624 2012-02-03 1326.209961 1345.339966 1326.209961 1344.900024 4608550000 15625 2012-02-06 1344.319946 1344.359985 1337.520020 1344.329956 3379700000 15626 2012-02-07 1344.329956 1349.239990 1335.920044 1347.050049 3742460000 15627 2012-02-08 1347.040039 1351.000000 1341.949951 1349.959961 4096730000 15628 2012-02-09 1349.969971 1354.319946 1344.630005 1351.949951 4209890000 15629 2012-02-10 1351.209961 1351.209961 1337.349976 1342.640015 3877580000 15630 2012-02-13 1343.060059 1353.349976 1343.060059 1351.770020 3618040000 15631 2012-02-14 1351.300049 1351.300049 1340.829956 1350.500000 3889520000 15632 2012-02-15 1350.520020 1355.869995 1340.800049 1343.229980 4080340000 15633 2012-02-16 1342.609985 1359.020020 1341.219971 1358.040039 4108880000 15634 2012-02-17 1358.060059 1363.400024 1357.239990 1361.229980 3717640000 15635 2012-02-21 1361.219971 1367.760010 1358.109985 1362.209961 3795200000 15636 2012-02-22 1362.109985 1362.699951 1355.530029 1357.660034 3633710000 15637 2012-02-23 1357.530029 1364.239990 1352.280029 1363.459961 3786450000 15638 2012-02-24 1363.459961 1368.920044 1363.459961 1365.739990 3505360000 15639 2012-02-27 1365.199951 1371.939941 1354.920044 1367.589966 3648890000 15640 2012-02-28 1367.560059 1373.089966 1365.969971 1372.180054 3579120000 15641 2012-02-29 1372.199951 1378.040039 1363.810059 1365.680054 4482370000 15642 2012-03-01 1365.900024 1376.170044 1365.900024 1374.089966 3919240000 15643 2012-03-02 1374.089966 1374.530029 1366.420044 1369.630005 3283490000 15644 2012-03-05 1369.589966 1369.589966 1359.130005 1364.329956 3429480000 15645 2012-03-06 1363.630005 1363.630005 1340.030029 1343.359985 4191060000 15646 2012-03-07 1343.390015 1354.849976 1343.390015 1352.630005 3580380000 15647 2012-03-08 1352.650024 1368.719971 1352.650024 1365.910034 3543060000 15648 2012-03-09 1365.969971 1374.760010 1365.969971 1370.869995 3639470000 15649 2012-03-12 1370.780029 1373.040039 1366.689941 1371.089966 3081870000 15650 2012-03-13 1371.920044 1396.130005 1371.920044 1395.949951 4386470000 15651 2012-03-14 1395.949951 1399.420044 1389.969971 1394.280029 4502280000 15652 2012-03-15 1394.170044 1402.630005 1392.780029 1402.599976 4271650000 15653 2012-03-16 1402.550049 1405.880005 1401.469971 1404.170044 5163950000 15654 2012-03-19 1404.170044 1414.000000 1402.430054 1409.750000 3932570000 15655 2012-03-20 1409.589966 1409.589966 1397.680054 1405.520020 3695280000 15656 2012-03-21 1405.520020 1407.750000 1400.640015 1402.890015 3573590000 15657 2012-03-22 1402.890015 1402.890015 1388.729980 1392.780029 3740590000 15658 2012-03-23 1392.780029 1399.180054 1386.869995 1397.109985 3472950000 15659 2012-03-26 1397.109985 1416.579956 1397.109985 1416.510010 3576950000 15660 2012-03-27 1416.550049 1419.150024 1411.949951 1412.520020 3513640000 15661 2012-03-28 1412.520020 1413.650024 1397.199951 1405.540039 3892800000 15662 2012-03-29 1405.390015 1405.390015 1391.560059 1403.280029 3832000000 15663 2012-03-30 1403.310059 1410.890015 1401.420044 1408.469971 3676890000 15664 2012-04-02 1408.469971 1422.380005 1404.459961 1419.040039 3572010000 15665 2012-04-03 1418.979980 1419.000000 1404.619995 1413.380005 3822090000 15666 2012-04-04 1413.089966 1413.089966 1394.089966 1398.959961 3938290000 15667 2012-04-05 1398.790039 1401.599976 1392.920044 1398.079956 3303740000 15668 2012-04-09 1397.449951 1397.449951 1378.239990 1382.199951 3468980000 15669 2012-04-10 1382.180054 1383.010010 1357.380005 1358.589966 4631730000 15670 2012-04-11 1358.979980 1374.709961 1358.979980 1368.709961 3743040000 15671 2012-04-12 1368.770020 1388.130005 1368.770020 1387.569946 3618280000 15672 2012-04-13 1387.609985 1387.609985 1369.849976 1370.260010 3631160000 15673 2012-04-16 1370.270020 1379.660034 1365.380005 1369.569946 3574780000 15674 2012-04-17 1369.569946 1392.760010 1369.569946 1390.780029 3456200000 15675 2012-04-18 1390.780029 1390.780029 1383.290039 1385.140015 3463140000 15676 2012-04-19 1385.079956 1390.459961 1370.300049 1376.920044 4180020000 15677 2012-04-20 1376.959961 1387.400024 1376.959961 1378.530029 3833320000 15678 2012-04-23 1378.530029 1378.530029 1358.790039 1366.939941 3654860000 15679 2012-04-24 1366.969971 1375.569946 1366.819946 1371.969971 3617100000 15680 2012-04-25 1372.109985 1391.369995 1372.109985 1390.689941 3998430000 15681 2012-04-26 1390.640015 1402.089966 1387.280029 1399.979980 4034700000 15682 2012-04-27 1400.189941 1406.640015 1397.310059 1403.359985 3645830000 15683 2012-04-30 1403.260010 1403.260010 1394.000000 1397.910034 3574010000 15684 2012-05-01 1397.859985 1415.319946 1395.729980 1405.819946 3807950000 15685 2012-05-02 1405.500000 1405.500000 1393.920044 1402.310059 3803860000 15686 2012-05-03 1402.319946 1403.069946 1388.709961 1391.569946 4004910000 15687 2012-05-04 1391.510010 1391.510010 1367.959961 1369.099976 3975140000 15688 2012-05-07 1368.790039 1373.910034 1363.939941 1369.579956 3559390000 15689 2012-05-08 1369.160034 1369.160034 1347.750000 1363.719971 4261670000 15690 2012-05-09 1363.199951 1363.729980 1343.130005 1354.579956 4288540000 15691 2012-05-10 1354.579956 1365.880005 1354.579956 1357.989990 3727990000 15692 2012-05-11 1358.109985 1365.660034 1348.890015 1353.390015 3869070000 15693 2012-05-14 1351.930054 1351.930054 1336.609985 1338.349976 3688120000 15694 2012-05-15 1338.359985 1344.939941 1328.410034 1330.660034 4114040000 15695 2012-05-16 1330.780029 1341.780029 1324.790039 1324.800049 4280420000 15696 2012-05-17 1324.819946 1326.359985 1304.859985 1304.859985 4664280000 15697 2012-05-18 1305.050049 1312.239990 1291.979980 1295.219971 4512470000 15698 2012-05-21 1295.729980 1316.390015 1295.729980 1315.989990 3786750000 15699 2012-05-22 1316.089966 1328.489990 1310.040039 1316.630005 4123680000 15700 2012-05-23 1316.020020 1320.709961 1296.530029 1318.859985 4108330000 15701 2012-05-24 1318.719971 1324.140015 1310.500000 1320.680054 3937670000 15702 2012-05-25 1320.810059 1324.199951 1314.229980 1317.819946 2872660000 15703 2012-05-29 1318.900024 1334.930054 1318.900024 1332.420044 3441640000 15704 2012-05-30 1331.250000 1331.250000 1310.760010 1313.319946 3534290000 15705 2012-05-31 1313.089966 1319.739990 1298.900024 1310.329956 4557620000 15706 2012-06-01 1309.869995 1309.869995 1277.250000 1278.040039 4669350000 15707 2012-06-04 1278.290039 1282.550049 1266.739990 1278.180054 4011960000 15708 2012-06-05 1277.819946 1287.619995 1274.160034 1285.500000 3403230000 15709 2012-06-06 1285.609985 1315.130005 1285.609985 1315.130005 4268360000 15710 2012-06-07 1316.150024 1329.050049 1312.680054 1314.989990 4258140000 15711 2012-06-08 1314.989990 1325.810059 1307.770020 1325.660034 3497190000 15712 2012-06-11 1325.719971 1335.520020 1307.729980 1308.930054 3537530000 15713 2012-06-12 1309.400024 1324.310059 1306.619995 1324.180054 3442920000 15714 2012-06-13 1324.020020 1327.280029 1310.510010 1314.880005 3506510000 15715 2012-06-14 1314.880005 1333.680054 1314.140015 1329.099976 3687720000 15716 2012-06-15 1329.189941 1343.319946 1329.189941 1342.839966 4401570000 15717 2012-06-18 1342.420044 1348.219971 1334.459961 1344.780029 3259430000 15718 2012-06-19 1344.829956 1363.459961 1344.829956 1357.979980 3815350000 15719 2012-06-20 1358.040039 1361.569946 1346.449951 1355.689941 3695700000 15720 2012-06-21 1355.430054 1358.270020 1324.410034 1325.510010 4094470000 15721 2012-06-22 1325.920044 1337.819946 1325.920044 1335.020020 5271490000 15722 2012-06-25 1334.900024 1334.900024 1309.270020 1313.719971 3501820000 15723 2012-06-26 1314.089966 1324.239990 1310.300049 1319.989990 3412940000 15724 2012-06-27 1320.709961 1334.400024 1320.709961 1331.849976 3286910000 15725 2012-06-28 1331.520020 1331.520020 1313.290039 1329.040039 3969370000 15726 2012-06-29 1330.119995 1362.170044 1330.119995 1362.160034 4590480000 15727 2012-07-02 1362.329956 1366.349976 1355.699951 1365.510010 3301650000 15728 2012-07-03 1365.750000 1374.810059 1363.530029 1374.020020 2116390000 15729 2012-07-05 1373.719971 1373.849976 1363.020020 1367.579956 3041520000 15730 2012-07-06 1367.089966 1367.089966 1348.030029 1354.680054 2745140000 15731 2012-07-09 1354.660034 1354.869995 1346.650024 1352.459961 2904860000 15732 2012-07-10 1352.959961 1361.540039 1336.270020 1341.469971 3470600000 15733 2012-07-11 1341.400024 1345.000000 1333.250000 1341.449951 3426290000 15734 2012-07-12 1341.290039 1341.290039 1325.410034 1334.760010 3654440000 15735 2012-07-13 1334.810059 1357.699951 1334.810059 1356.780029 3212930000 15736 2012-07-16 1356.500000 1357.260010 1348.510010 1353.640015 2862720000 15737 2012-07-17 1353.680054 1365.359985 1345.069946 1363.670044 3566680000 15738 2012-07-18 1363.579956 1375.260010 1358.959961 1372.780029 3642630000 15739 2012-07-19 1373.010010 1380.390015 1371.209961 1376.510010 4043360000 15740 2012-07-20 1376.510010 1376.510010 1362.189941 1362.660034 3925020000 15741 2012-07-23 1362.339966 1362.339966 1337.560059 1350.520020 3717180000 15742 2012-07-24 1350.520020 1351.530029 1329.239990 1338.310059 3891290000 15743 2012-07-25 1338.349976 1343.979980 1331.500000 1337.890015 3719170000 15744 2012-07-26 1338.170044 1363.130005 1338.170044 1360.020020 4429300000 15745 2012-07-27 1360.050049 1389.189941 1360.050049 1385.969971 4399010000 15746 2012-07-30 1385.939941 1391.739990 1381.369995 1385.300049 3212060000 15747 2012-07-31 1385.270020 1387.160034 1379.170044 1379.319946 3821570000 15748 2012-08-01 1379.319946 1385.030029 1373.349976 1375.319946 4440920000 15749 2012-08-02 1375.130005 1375.130005 1354.650024 1365.000000 4193740000 15750 2012-08-03 1365.449951 1394.160034 1365.449951 1390.989990 3751170000 15751 2012-08-06 1391.040039 1399.630005 1391.040039 1394.229980 3122050000 15752 2012-08-07 1394.459961 1407.140015 1394.459961 1401.349976 3682490000 15753 2012-08-08 1401.229980 1404.140015 1396.130005 1402.219971 3221790000 15754 2012-08-09 1402.260010 1405.949951 1398.800049 1402.800049 3119610000 15755 2012-08-10 1402.579956 1405.979980 1395.619995 1405.869995 2767980000 15756 2012-08-13 1405.869995 1405.869995 1397.319946 1404.109985 2499990000 15757 2012-08-14 1404.359985 1410.030029 1400.599976 1403.930054 2930900000 15758 2012-08-15 1403.890015 1407.729980 1401.829956 1405.530029 2655750000 15759 2012-08-16 1405.569946 1417.439941 1404.150024 1415.510010 3114100000 15760 2012-08-17 1415.839966 1418.709961 1414.670044 1418.160034 2922990000 15761 2012-08-20 1417.849976 1418.130005 1412.119995 1418.130005 2766320000 15762 2012-08-21 1418.130005 1426.680054 1410.859985 1413.170044 3282950000 15763 2012-08-22 1413.089966 1416.119995 1406.780029 1413.489990 3062690000 15764 2012-08-23 1413.489990 1413.489990 1400.500000 1402.079956 3008240000 15765 2012-08-24 1401.989990 1413.459961 1398.040039 1411.130005 2598790000 15766 2012-08-27 1411.130005 1416.170044 1409.109985 1410.439941 2472500000 15767 2012-08-28 1410.439941 1413.630005 1405.589966 1409.300049 2629090000 15768 2012-08-29 1409.319946 1413.949951 1406.569946 1410.489990 2571220000 15769 2012-08-30 1410.079956 1410.079956 1397.010010 1399.479980 2530280000 15770 2012-08-31 1400.069946 1413.089966 1398.959961 1406.579956 2938250000 15771 2012-09-04 1406.540039 1409.310059 1396.560059 1404.939941 3200310000 15772 2012-09-05 1404.939941 1408.810059 1401.250000 1403.439941 3389110000 15773 2012-09-06 1403.739990 1432.119995 1403.739990 1432.119995 3952870000 15774 2012-09-07 1432.119995 1437.920044 1431.449951 1437.920044 3717620000 15775 2012-09-10 1437.920044 1438.739990 1428.979980 1429.079956 3223670000 15776 2012-09-11 1429.130005 1437.760010 1429.130005 1433.560059 3509630000 15777 2012-09-12 1433.560059 1439.150024 1432.989990 1436.560059 3641200000 15778 2012-09-13 1436.560059 1463.760010 1435.339966 1459.989990 4606550000 15779 2012-09-14 1460.069946 1474.510010 1460.069946 1465.770020 5041990000 15780 2012-09-17 1465.420044 1465.630005 1457.550049 1461.189941 3482430000 15781 2012-09-18 1461.189941 1461.469971 1456.130005 1459.319946 3377390000 15782 2012-09-19 1459.500000 1465.150024 1457.880005 1461.050049 3451360000 15783 2012-09-20 1461.050049 1461.229980 1449.979980 1460.260010 3382520000 15784 2012-09-21 1460.339966 1467.069946 1459.510010 1460.150024 4833870000 15785 2012-09-24 1459.760010 1460.719971 1452.060059 1456.890015 3008920000 15786 2012-09-25 1456.939941 1463.239990 1441.589966 1441.589966 3739900000 15787 2012-09-26 1441.599976 1441.599976 1430.530029 1433.319946 3565380000 15788 2012-09-27 1433.359985 1450.199951 1433.359985 1447.150024 3150330000 15789 2012-09-28 1447.130005 1447.130005 1435.599976 1440.670044 3509230000 15790 2012-10-01 1440.900024 1457.140015 1440.900024 1444.489990 3505080000 15791 2012-10-02 1444.989990 1451.520020 1439.010010 1445.750000 3321790000 15792 2012-10-03 1446.050049 1454.300049 1441.989990 1450.989990 3531640000 15793 2012-10-04 1451.079956 1463.140015 1451.079956 1461.400024 3615860000 15794 2012-10-05 1461.400024 1470.959961 1456.890015 1460.930054 3172940000 15795 2012-10-08 1460.930054 1460.930054 1453.099976 1455.880005 2328720000 15796 2012-10-09 1455.900024 1455.900024 1441.180054 1441.479980 3216320000 15797 2012-10-10 1441.479980 1442.520020 1430.640015 1432.560059 3225060000 15798 2012-10-11 1432.819946 1443.900024 1432.819946 1432.839966 3672540000 15799 2012-10-12 1432.839966 1438.430054 1425.530029 1428.589966 3134750000 15800 2012-10-15 1428.750000 1441.310059 1427.239990 1440.130005 3483810000 15801 2012-10-16 1440.310059 1455.510010 1440.310059 1454.920044 3568770000 15802 2012-10-17 1454.219971 1462.199951 1453.349976 1460.910034 3655320000 15803 2012-10-18 1460.939941 1464.020020 1452.630005 1457.339966 3880030000 15804 2012-10-19 1457.339966 1457.339966 1429.849976 1433.189941 3875170000 15805 2012-10-22 1433.209961 1435.459961 1422.060059 1433.819946 3216220000 15806 2012-10-23 1433.739990 1433.739990 1407.560059 1413.109985 3587670000 15807 2012-10-24 1413.199951 1420.040039 1407.099976 1408.750000 3385970000 15808 2012-10-25 1409.739990 1421.119995 1405.140015 1412.969971 3512640000 15809 2012-10-26 1412.969971 1417.089966 1403.280029 1411.939941 3284910000 15810 2012-10-31 1410.989990 1418.760010 1405.949951 1412.160034 3577110000 15811 2012-11-01 1412.199951 1428.349976 1412.199951 1427.589966 3929890000 15812 2012-11-02 1427.589966 1434.270020 1412.910034 1414.199951 3732480000 15813 2012-11-05 1414.020020 1419.900024 1408.130005 1417.260010 2921040000 15814 2012-11-06 1417.260010 1433.380005 1417.260010 1428.390015 3306970000 15815 2012-11-07 1428.270020 1428.270020 1388.140015 1394.530029 4356490000 15816 2012-11-08 1394.530029 1401.229980 1377.510010 1377.510010 3779520000 15817 2012-11-09 1377.550049 1391.390015 1373.030029 1379.849976 3647350000 15818 2012-11-12 1379.859985 1384.869995 1377.189941 1380.030029 2567540000 15819 2012-11-13 1380.030029 1388.810059 1371.390015 1374.530029 3455550000 15820 2012-11-14 1374.640015 1380.130005 1352.500000 1355.489990 4109510000 15821 2012-11-15 1355.410034 1360.619995 1348.050049 1353.329956 3928870000 15822 2012-11-16 1353.359985 1362.030029 1343.349976 1359.880005 4045910000 15823 2012-11-19 1359.880005 1386.890015 1359.880005 1386.890015 3374800000 15824 2012-11-20 1386.819946 1389.770020 1377.040039 1387.810059 3207160000 15825 2012-11-21 1387.790039 1391.250000 1386.390015 1391.030029 2667090000 15826 2012-11-23 1391.030029 1409.160034 1391.030029 1409.150024 1504960000 15827 2012-11-26 1409.150024 1409.150024 1397.680054 1406.290039 2948960000 15828 2012-11-27 1406.290039 1409.010010 1398.030029 1398.939941 3323120000 15829 2012-11-28 1398.770020 1410.310059 1385.430054 1409.930054 3359250000 15830 2012-11-29 1409.959961 1419.699951 1409.040039 1415.949951 3356850000 15831 2012-11-30 1415.949951 1418.859985 1411.630005 1416.180054 3966000000 15832 2012-12-03 1416.339966 1423.729980 1408.459961 1409.459961 3074280000 15833 2012-12-04 1409.459961 1413.140015 1403.650024 1407.050049 3247710000 15834 2012-12-05 1407.050049 1415.560059 1398.229980 1409.280029 4253920000 15835 2012-12-06 1409.430054 1413.949951 1405.930054 1413.939941 3229700000 15836 2012-12-07 1413.949951 1420.339966 1410.900024 1418.069946 3125160000 15837 2012-12-10 1418.069946 1421.640015 1415.640015 1418.550049 2999430000 15838 2012-12-11 1418.550049 1434.270020 1418.550049 1427.839966 3650230000 15839 2012-12-12 1427.839966 1438.589966 1426.760010 1428.479980 3709050000 15840 2012-12-13 1428.479980 1431.359985 1416.000000 1419.449951 3349960000 15841 2012-12-14 1419.449951 1419.449951 1411.880005 1413.579956 3210170000 15842 2012-12-17 1413.540039 1430.670044 1413.540039 1430.359985 3455610000 15843 2012-12-18 1430.469971 1448.000000 1430.469971 1446.790039 4302240000 15844 2012-12-19 1446.790039 1447.750000 1435.800049 1435.810059 3869800000 15845 2012-12-20 1435.810059 1443.699951 1432.819946 1443.689941 3686580000 15846 2012-12-21 1443.670044 1443.670044 1422.579956 1430.150024 5229160000 15847 2012-12-24 1430.150024 1430.150024 1424.660034 1426.660034 1248960000 15848 2012-12-26 1426.660034 1429.420044 1416.430054 1419.829956 2285030000 15849 2012-12-27 1419.829956 1422.800049 1401.800049 1418.099976 2830180000 15850 2012-12-28 1418.099976 1418.099976 1401.579956 1402.430054 2426680000 15851 2012-12-31 1402.430054 1426.739990 1398.109985 1426.189941 3204330000 15852 2013-01-02 1426.189941 1462.430054 1426.189941 1462.420044 4202600000 15853 2013-01-03 1462.420044 1465.469971 1455.530029 1459.369995 3829730000 15854 2013-01-04 1459.369995 1467.939941 1458.989990 1466.469971 3424290000 15855 2013-01-07 1466.469971 1466.469971 1456.619995 1461.890015 3304970000 15856 2013-01-08 1461.890015 1461.890015 1451.640015 1457.150024 3601600000 15857 2013-01-09 1457.150024 1464.729980 1457.150024 1461.020020 3674390000 15858 2013-01-10 1461.020020 1472.300049 1461.020020 1472.119995 4081840000 15859 2013-01-11 1472.119995 1472.750000 1467.579956 1472.050049 3340650000 15860 2013-01-14 1472.050049 1472.050049 1465.689941 1470.680054 3003010000 15861 2013-01-15 1470.670044 1473.310059 1463.760010 1472.339966 3135350000 15862 2013-01-16 1472.329956 1473.959961 1467.599976 1472.630005 3384080000 15863 2013-01-17 1472.630005 1485.160034 1472.630005 1480.939941 3706710000 15864 2013-01-18 1480.949951 1485.979980 1475.810059 1485.979980 3795740000 15865 2013-01-22 1485.979980 1492.560059 1481.160034 1492.560059 3570950000 15866 2013-01-23 1492.560059 1496.130005 1489.900024 1494.810059 3552010000 15867 2013-01-24 1494.810059 1502.270020 1489.459961 1494.819946 3699430000 15868 2013-01-25 1494.819946 1503.260010 1494.819946 1502.959961 3476290000 15869 2013-01-28 1502.959961 1503.229980 1496.329956 1500.180054 3388540000 15870 2013-01-29 1500.180054 1509.349976 1498.089966 1507.839966 3949640000 15871 2013-01-30 1507.839966 1509.939941 1500.109985 1501.959961 3726810000 15872 2013-01-31 1501.959961 1504.189941 1496.760010 1498.109985 3999880000 15873 2013-02-01 1498.109985 1514.410034 1498.109985 1513.170044 3836320000 15874 2013-02-04 1513.170044 1513.170044 1495.020020 1495.709961 3390000000 15875 2013-02-05 1495.709961 1514.959961 1495.709961 1511.290039 3618360000 15876 2013-02-06 1511.290039 1512.530029 1504.709961 1512.119995 3611570000 15877 2013-02-07 1512.119995 1512.900024 1498.489990 1509.390015 3614580000 15878 2013-02-08 1509.390015 1518.310059 1509.390015 1517.930054 2986150000 15879 2013-02-11 1517.930054 1518.310059 1513.609985 1517.010010 2684100000 15880 2013-02-12 1517.010010 1522.290039 1515.609985 1519.430054 3414370000 15881 2013-02-13 1519.430054 1524.689941 1515.930054 1520.329956 3385880000 15882 2013-02-14 1520.329956 1523.140015 1514.020020 1521.380005 3759740000 15883 2013-02-15 1521.380005 1524.239990 1514.140015 1519.790039 3838510000 15884 2013-02-19 1519.790039 1530.939941 1519.790039 1530.939941 3748910000 15885 2013-02-20 1530.939941 1530.939941 1511.410034 1511.949951 4240570000 15886 2013-02-21 1511.949951 1511.949951 1497.290039 1502.420044 4274600000 15887 2013-02-22 1502.420044 1515.640015 1502.420044 1515.599976 3419320000 15888 2013-02-25 1515.599976 1525.839966 1487.849976 1487.849976 4011050000 15889 2013-02-26 1487.849976 1498.989990 1485.010010 1496.939941 3975280000 15890 2013-02-27 1496.939941 1520.079956 1494.880005 1515.989990 3551850000 15891 2013-02-28 1515.989990 1525.339966 1514.459961 1514.680054 3912320000 15892 2013-03-01 1514.680054 1519.989990 1501.479980 1518.199951 3695610000 15893 2013-03-04 1518.199951 1525.270020 1512.290039 1525.199951 3414430000 15894 2013-03-05 1525.199951 1543.469971 1525.199951 1539.790039 3610690000 15895 2013-03-06 1539.790039 1545.250000 1538.109985 1541.459961 3676890000 15896 2013-03-07 1541.459961 1545.780029 1541.459961 1544.260010 3634710000 15897 2013-03-08 1544.260010 1552.479980 1542.939941 1551.180054 3652260000 15898 2013-03-11 1551.150024 1556.270020 1547.359985 1556.219971 3091080000 15899 2013-03-12 1556.219971 1556.770020 1548.239990 1552.479980 3274910000 15900 2013-03-13 1552.479980 1556.390015 1548.250000 1554.520020 3073830000 15901 2013-03-14 1554.520020 1563.319946 1554.520020 1563.229980 3459260000 15902 2013-03-15 1563.209961 1563.619995 1555.739990 1560.699951 5175850000 15903 2013-03-18 1560.699951 1560.699951 1545.130005 1552.099976 3164560000 15904 2013-03-19 1552.099976 1557.250000 1538.569946 1548.339966 3796210000 15905 2013-03-20 1548.339966 1561.560059 1548.339966 1558.709961 3349090000 15906 2013-03-21 1558.709961 1558.709961 1543.550049 1545.800049 3243270000 15907 2013-03-22 1545.900024 1557.739990 1545.900024 1556.890015 2948380000 15908 2013-03-25 1556.890015 1564.910034 1546.219971 1551.689941 3178170000 15909 2013-03-26 1551.689941 1563.949951 1551.689941 1563.770020 2869260000 15910 2013-03-27 1563.750000 1564.069946 1551.900024 1562.849976 2914210000 15911 2013-03-28 1562.859985 1570.280029 1561.079956 1569.189941 3304440000 15912 2013-04-01 1569.180054 1570.569946 1558.469971 1562.170044 2753110000 15913 2013-04-02 1562.170044 1573.660034 1562.170044 1570.250000 3312160000 15914 2013-04-03 1570.250000 1571.469971 1549.800049 1553.689941 4060610000 15915 2013-04-04 1553.689941 1562.599976 1552.520020 1559.979980 3350670000 15916 2013-04-05 1559.979980 1559.979980 1539.500000 1553.280029 3515410000 15917 2013-04-08 1553.260010 1563.069946 1548.630005 1563.069946 2887120000 15918 2013-04-09 1563.109985 1573.890015 1560.920044 1568.609985 3252780000 15919 2013-04-10 1568.609985 1589.069946 1568.609985 1587.729980 3453350000 15920 2013-04-11 1587.729980 1597.349976 1586.170044 1593.369995 3393950000 15921 2013-04-12 1593.300049 1593.300049 1579.969971 1588.849976 3206290000 15922 2013-04-15 1588.839966 1588.839966 1552.280029 1552.359985 4660130000 15923 2013-04-16 1552.359985 1575.349976 1552.359985 1574.569946 3654700000 15924 2013-04-17 1574.569946 1574.569946 1543.689941 1552.010010 4250310000 15925 2013-04-18 1552.030029 1554.380005 1536.030029 1541.609985 3890800000 15926 2013-04-19 1541.609985 1555.890015 1539.400024 1555.250000 3569870000 15927 2013-04-22 1555.250000 1565.550049 1548.189941 1562.500000 2979880000 15928 2013-04-23 1562.500000 1579.579956 1562.500000 1578.780029 3565150000 15929 2013-04-24 1578.780029 1583.000000 1575.800049 1578.790039 3598240000 15930 2013-04-25 1578.930054 1592.640015 1578.930054 1585.160034 3908580000 15931 2013-04-26 1585.160034 1585.780029 1577.560059 1582.239990 3198620000 15932 2013-04-29 1582.339966 1596.650024 1582.339966 1593.609985 2891200000 15933 2013-04-30 1593.579956 1597.569946 1586.500000 1597.569946 3745070000 15934 2013-05-01 1597.550049 1597.550049 1581.280029 1582.699951 3530320000 15935 2013-05-02 1582.770020 1598.599976 1582.770020 1597.589966 3366950000 15936 2013-05-03 1597.599976 1618.459961 1597.599976 1614.420044 3603910000 15937 2013-05-06 1614.400024 1619.770020 1614.209961 1617.500000 3062240000 15938 2013-05-07 1617.550049 1626.030029 1616.640015 1625.959961 3309580000 15939 2013-05-08 1625.949951 1632.780029 1622.699951 1632.689941 3554700000 15940 2013-05-09 1632.689941 1635.010010 1623.089966 1626.670044 3457400000 15941 2013-05-10 1626.689941 1633.699951 1623.709961 1633.699951 3086470000 15942 2013-05-13 1632.099976 1636.000000 1626.739990 1633.770020 2910600000 15943 2013-05-14 1633.750000 1651.099976 1633.750000 1650.339966 3457790000 15944 2013-05-15 1649.130005 1661.489990 1646.680054 1658.780029 3657440000 15945 2013-05-16 1658.069946 1660.510010 1648.599976 1650.469971 3513130000 15946 2013-05-17 1652.449951 1667.469971 1652.449951 1667.469971 3440710000 15947 2013-05-20 1665.709961 1672.839966 1663.520020 1666.290039 3275080000 15948 2013-05-21 1666.199951 1674.930054 1662.670044 1669.160034 3513560000 15949 2013-05-22 1669.390015 1687.180054 1648.859985 1655.349976 4361020000 15950 2013-05-23 1651.619995 1655.500000 1635.530029 1650.510010 3945510000 15951 2013-05-24 1646.670044 1649.780029 1636.880005 1649.599976 2758080000 15952 2013-05-28 1652.630005 1674.209961 1652.630005 1660.060059 3457400000 15953 2013-05-29 1656.569946 1656.569946 1640.050049 1648.359985 3587140000 15954 2013-05-30 1649.140015 1661.910034 1648.609985 1654.410034 3498620000 15955 2013-05-31 1652.130005 1658.989990 1630.739990 1630.739990 4099600000 15956 2013-06-03 1631.709961 1640.420044 1622.719971 1640.420044 3952070000 15957 2013-06-04 1640.729980 1646.530029 1623.619995 1631.380005 3653840000 15958 2013-06-05 1629.050049 1629.310059 1607.089966 1608.900024 3632350000 15959 2013-06-06 1609.290039 1622.560059 1598.229980 1622.560059 3547380000 15960 2013-06-07 1625.270020 1644.400024 1625.270020 1643.380005 3371990000 15961 2013-06-10 1644.670044 1648.689941 1639.260010 1642.810059 2978730000 15962 2013-06-11 1638.640015 1640.130005 1622.920044 1626.130005 3435710000 15963 2013-06-12 1629.939941 1637.709961 1610.920044 1612.520020 3202550000 15964 2013-06-13 1612.150024 1639.250000 1608.069946 1636.359985 3378620000 15965 2013-06-14 1635.520020 1640.800049 1623.959961 1626.729980 2939400000 15966 2013-06-17 1630.640015 1646.500000 1630.339966 1639.040039 3137080000 15967 2013-06-18 1639.770020 1654.189941 1639.770020 1651.810059 3120980000 15968 2013-06-19 1651.829956 1652.449951 1628.910034 1628.930054 3545060000 15969 2013-06-20 1624.619995 1624.619995 1584.319946 1588.189941 4858850000 15970 2013-06-21 1588.619995 1599.189941 1577.699951 1592.430054 5797280000 15971 2013-06-24 1588.770020 1588.770020 1560.329956 1573.089966 4733660000 15972 2013-06-25 1577.520020 1593.790039 1577.089966 1588.030029 3761170000 15973 2013-06-26 1592.270020 1606.829956 1592.270020 1603.260010 3558340000 15974 2013-06-27 1606.439941 1620.069946 1606.439941 1613.199951 3364540000 15975 2013-06-28 1611.119995 1615.939941 1601.060059 1606.280029 4977190000 15976 2013-07-01 1609.780029 1626.609985 1609.780029 1614.959961 3104690000 15977 2013-07-02 1614.290039 1624.260010 1606.770020 1614.079956 3317130000 15978 2013-07-03 1611.479980 1618.969971 1604.569946 1615.410034 1966050000 15979 2013-07-05 1618.650024 1632.069946 1614.709961 1631.890015 2634140000 15980 2013-07-08 1634.199951 1644.680054 1634.199951 1640.459961 3514590000 15981 2013-07-09 1642.890015 1654.180054 1642.890015 1652.319946 3155360000 15982 2013-07-10 1651.560059 1657.920044 1647.660034 1652.619995 3011010000 15983 2013-07-11 1657.410034 1676.630005 1657.410034 1675.020020 3446340000 15984 2013-07-12 1675.260010 1680.189941 1672.329956 1680.189941 3039070000 15985 2013-07-15 1679.589966 1684.510010 1677.890015 1682.500000 2623200000 15986 2013-07-16 1682.699951 1683.729980 1671.839966 1676.260010 3081710000 15987 2013-07-17 1677.910034 1684.750000 1677.910034 1680.910034 3153440000 15988 2013-07-18 1681.050049 1693.119995 1681.050049 1689.369995 3452370000 15989 2013-07-19 1686.150024 1692.089966 1684.079956 1692.089966 3302580000 15990 2013-07-22 1694.410034 1697.609985 1690.670044 1695.530029 2779130000 15991 2013-07-23 1696.630005 1698.780029 1691.130005 1692.390015 3096180000 15992 2013-07-24 1696.060059 1698.380005 1682.569946 1685.939941 3336120000 15993 2013-07-25 1685.209961 1690.939941 1680.069946 1690.250000 3322500000 15994 2013-07-26 1687.310059 1691.849976 1676.030029 1691.650024 2762770000 15995 2013-07-29 1690.319946 1690.920044 1681.859985 1685.329956 2840520000 15996 2013-07-30 1687.920044 1693.189941 1682.420044 1685.959961 3320530000 15997 2013-07-31 1687.760010 1698.430054 1684.939941 1685.729980 3847390000 15998 2013-08-01 1689.420044 1707.849976 1689.420044 1706.869995 3775170000 15999 2013-08-02 1706.099976 1709.670044 1700.680054 1709.670044 3136630000 16000 2013-08-05 1708.010010 1709.239990 1703.550049 1707.140015 2529300000 16001 2013-08-06 1705.790039 1705.790039 1693.290039 1697.369995 3141210000 16002 2013-08-07 1695.300049 1695.300049 1684.910034 1690.910034 3010230000 16003 2013-08-08 1693.349976 1700.180054 1688.380005 1697.479980 3271660000 16004 2013-08-09 1696.099976 1699.420044 1686.020020 1691.420044 2957670000 16005 2013-08-12 1688.369995 1691.489990 1683.349976 1689.469971 2789160000 16006 2013-08-13 1690.650024 1696.810059 1682.619995 1694.160034 3035560000 16007 2013-08-14 1693.880005 1695.520020 1684.829956 1685.390015 2871430000 16008 2013-08-15 1679.609985 1679.609985 1658.589966 1661.319946 3426690000 16009 2013-08-16 1661.219971 1663.599976 1652.609985 1655.829956 3211450000 16010 2013-08-19 1655.250000 1659.180054 1645.839966 1646.060059 2904530000 16011 2013-08-20 1646.810059 1658.920044 1646.079956 1652.349976 2994090000 16012 2013-08-21 1650.660034 1656.989990 1639.430054 1642.800049 2932180000 16013 2013-08-22 1645.030029 1659.550049 1645.030029 1656.959961 2537460000 16014 2013-08-23 1659.920044 1664.849976 1654.810059 1663.500000 2582670000 16015 2013-08-26 1664.290039 1669.510010 1656.020020 1656.780029 2430670000 16016 2013-08-27 1652.540039 1652.540039 1629.050049 1630.479980 3219190000 16017 2013-08-28 1630.250000 1641.180054 1627.469971 1634.959961 2784010000 16018 2013-08-29 1633.500000 1646.410034 1630.880005 1638.170044 2527550000 16019 2013-08-30 1638.890015 1640.079956 1628.050049 1632.969971 2734300000 16020 2013-09-03 1635.949951 1651.349976 1633.410034 1639.770020 3731610000 16021 2013-09-04 1640.719971 1655.719971 1637.410034 1653.079956 3312150000 16022 2013-09-05 1653.280029 1659.170044 1653.069946 1655.079956 2957110000 16023 2013-09-06 1657.439941 1664.829956 1640.619995 1655.170044 3123880000 16024 2013-09-09 1656.849976 1672.400024 1656.849976 1671.709961 3102780000 16025 2013-09-10 1675.109985 1684.089966 1675.109985 1683.989990 3691800000 16026 2013-09-11 1681.040039 1689.130005 1678.699951 1689.130005 3135460000 16027 2013-09-12 1689.209961 1689.969971 1681.959961 1683.420044 3106290000 16028 2013-09-13 1685.040039 1688.729980 1682.219971 1687.989990 2736500000 16029 2013-09-16 1691.699951 1704.949951 1691.699951 1697.599976 3079800000 16030 2013-09-17 1697.729980 1705.520020 1697.729980 1704.760010 2774240000 16031 2013-09-18 1705.739990 1729.439941 1700.349976 1725.520020 3989760000 16032 2013-09-19 1727.339966 1729.859985 1720.199951 1722.339966 3740130000 16033 2013-09-20 1722.439941 1725.229980 1708.890015 1709.910034 5074030000 16034 2013-09-23 1711.439941 1711.439941 1697.099976 1701.839966 3126950000 16035 2013-09-24 1702.599976 1707.630005 1694.900024 1697.420044 3268930000 16036 2013-09-25 1698.020020 1701.709961 1691.880005 1692.770020 3148730000 16037 2013-09-26 1694.050049 1703.849976 1693.109985 1698.670044 2813930000 16038 2013-09-27 1695.520020 1695.520020 1687.109985 1691.750000 2951700000 16039 2013-09-30 1687.260010 1687.260010 1674.989990 1681.550049 3308630000 16040 2013-10-01 1682.410034 1696.550049 1682.069946 1695.000000 3238690000 16041 2013-10-02 1691.900024 1693.869995 1680.339966 1693.869995 3148600000 16042 2013-10-03 1692.349976 1692.349976 1670.359985 1678.660034 3279650000 16043 2013-10-04 1678.790039 1691.939941 1677.329956 1690.500000 2880270000 16044 2013-10-07 1687.150024 1687.150024 1674.699951 1676.119995 2678490000 16045 2013-10-08 1676.219971 1676.790039 1655.030029 1655.449951 3569230000 16046 2013-10-09 1656.989990 1662.469971 1646.469971 1656.400024 3577840000 16047 2013-10-10 1660.880005 1692.560059 1660.880005 1692.560059 3362300000 16048 2013-10-11 1691.089966 1703.439941 1688.520020 1703.199951 2944670000 16049 2013-10-14 1699.859985 1711.030029 1692.130005 1710.140015 2580580000 16050 2013-10-15 1709.170044 1711.569946 1695.930054 1698.060059 3327740000 16051 2013-10-16 1700.489990 1721.760010 1700.489990 1721.540039 3486180000 16052 2013-10-17 1720.170044 1733.449951 1714.119995 1733.150024 3453590000 16053 2013-10-18 1736.719971 1745.310059 1735.739990 1744.500000 3664890000 16054 2013-10-21 1745.199951 1747.790039 1740.670044 1744.660034 3052710000 16055 2013-10-22 1746.479980 1759.329956 1746.479980 1754.670044 3850840000 16056 2013-10-23 1752.270020 1752.270020 1740.500000 1746.380005 3713380000 16057 2013-10-24 1747.479980 1753.939941 1745.500000 1752.069946 3671700000 16058 2013-10-25 1756.010010 1759.819946 1752.449951 1759.770020 3175720000 16059 2013-10-28 1759.420044 1764.989990 1757.670044 1762.109985 3282300000 16060 2013-10-29 1762.930054 1772.089966 1762.930054 1771.949951 3358460000 16061 2013-10-30 1772.270020 1775.219971 1757.239990 1763.310059 3523040000 16062 2013-10-31 1763.239990 1768.530029 1755.719971 1756.540039 3826530000 16063 2013-11-01 1758.699951 1765.670044 1752.699951 1761.640015 3686290000 16064 2013-11-04 1763.400024 1768.780029 1761.560059 1767.930054 3194870000 16065 2013-11-05 1765.670044 1767.030029 1755.760010 1762.969971 3516680000 16066 2013-11-06 1765.000000 1773.739990 1764.400024 1770.489990 3322100000 16067 2013-11-07 1770.739990 1774.540039 1746.199951 1747.150024 4143200000 16068 2013-11-08 1748.369995 1770.780029 1747.630005 1770.609985 3837170000 16069 2013-11-11 1769.959961 1773.439941 1767.849976 1771.890015 2534060000 16070 2013-11-12 1769.510010 1771.780029 1762.290039 1767.689941 3221030000 16071 2013-11-13 1764.369995 1782.000000 1760.640015 1782.000000 3327480000 16072 2013-11-14 1782.750000 1791.530029 1780.219971 1790.619995 3139060000 16073 2013-11-15 1790.660034 1798.219971 1790.660034 1798.180054 3254820000 16074 2013-11-18 1798.819946 1802.329956 1788.000000 1791.530029 3168520000 16075 2013-11-19 1790.790039 1795.510010 1784.719971 1787.869995 3224450000 16076 2013-11-20 1789.589966 1795.729980 1777.229980 1781.369995 3109140000 16077 2013-11-21 1783.520020 1797.160034 1783.520020 1795.849976 3256630000 16078 2013-11-22 1797.209961 1804.839966 1794.699951 1804.760010 3055140000 16079 2013-11-25 1806.329956 1808.099976 1800.579956 1802.479980 2998540000 16080 2013-11-26 1802.869995 1808.420044 1800.770020 1802.750000 3427120000 16081 2013-11-27 1803.479980 1808.270020 1802.770020 1807.229980 2613590000 16082 2013-11-29 1808.689941 1813.550049 1803.979980 1805.810059 1598300000 16083 2013-12-02 1806.550049 1810.020020 1798.599976 1800.900024 3095430000 16084 2013-12-03 1800.099976 1800.099976 1787.849976 1795.150024 3475680000 16085 2013-12-04 1793.150024 1799.800049 1779.089966 1792.810059 3610540000 16086 2013-12-05 1792.819946 1792.819946 1783.380005 1785.030029 3336880000 16087 2013-12-06 1788.359985 1806.040039 1788.359985 1805.089966 3150030000 16088 2013-12-09 1806.209961 1811.520020 1806.209961 1808.369995 3129500000 16089 2013-12-10 1807.599976 1808.520020 1801.750000 1802.619995 3117150000 16090 2013-12-11 1802.760010 1802.969971 1780.089966 1782.219971 3472240000 16091 2013-12-12 1781.709961 1782.989990 1772.280029 1775.500000 3306640000 16092 2013-12-13 1777.979980 1780.920044 1772.449951 1775.319946 3061070000 16093 2013-12-16 1777.479980 1792.219971 1777.479980 1786.540039 3209890000 16094 2013-12-17 1786.469971 1786.770020 1777.050049 1781.000000 3270030000 16095 2013-12-18 1781.459961 1811.079956 1767.989990 1810.650024 4327770000 16096 2013-12-19 1809.000000 1810.880005 1801.349976 1809.599976 3497210000 16097 2013-12-20 1810.390015 1823.750000 1810.250000 1818.319946 5097700000 16098 2013-12-23 1822.920044 1829.750000 1822.920044 1827.989990 2851540000 16099 2013-12-24 1828.020020 1833.319946 1828.020020 1833.319946 1307630000 16100 2013-12-26 1834.959961 1842.839966 1834.959961 1842.020020 1982270000 16101 2013-12-27 1842.969971 1844.890015 1839.810059 1841.400024 2052920000 16102 2013-12-30 1841.469971 1842.469971 1838.770020 1841.069946 2293860000 16103 2013-12-31 1842.609985 1849.439941 1842.410034 1848.359985 2312840000 16104 2014-01-02 1845.859985 1845.859985 1827.739990 1831.979980 3080600000 16105 2014-01-03 1833.209961 1838.239990 1829.130005 1831.369995 2774270000 16106 2014-01-06 1832.310059 1837.160034 1823.729980 1826.770020 3294850000 16107 2014-01-07 1828.709961 1840.099976 1828.709961 1837.880005 3511750000 16108 2014-01-08 1837.900024 1840.020020 1831.400024 1837.489990 3652140000 16109 2014-01-09 1839.000000 1843.229980 1830.380005 1838.130005 3581150000 16110 2014-01-10 1840.060059 1843.150024 1832.430054 1842.369995 3335710000 16111 2014-01-13 1841.260010 1843.449951 1815.520020 1819.199951 3591350000 16112 2014-01-14 1821.359985 1839.260010 1821.359985 1838.880005 3353270000 16113 2014-01-15 1840.520020 1850.839966 1840.520020 1848.380005 3777800000 16114 2014-01-16 1847.989990 1847.989990 1840.300049 1845.890015 3491310000 16115 2014-01-17 1844.229980 1846.040039 1835.229980 1838.699951 3626120000 16116 2014-01-21 1841.050049 1849.310059 1832.380005 1843.800049 3782470000 16117 2014-01-22 1844.709961 1846.869995 1840.880005 1844.859985 3374170000 16118 2014-01-23 1842.290039 1842.290039 1820.060059 1828.459961 3972250000 16119 2014-01-24 1826.959961 1826.959961 1790.290039 1790.290039 4618450000 16120 2014-01-27 1791.030029 1795.979980 1772.880005 1781.560059 4045200000 16121 2014-01-28 1783.000000 1793.869995 1779.489990 1792.500000 3437830000 16122 2014-01-29 1790.150024 1790.150024 1770.449951 1774.199951 3964020000 16123 2014-01-30 1777.170044 1798.770020 1777.170044 1794.189941 3547510000 16124 2014-01-31 1790.880005 1793.880005 1772.260010 1782.589966 4059690000 16125 2014-02-03 1782.680054 1784.829956 1739.660034 1741.890015 4726040000 16126 2014-02-04 1743.819946 1758.729980 1743.819946 1755.199951 4068410000 16127 2014-02-05 1753.380005 1755.790039 1737.920044 1751.640015 3984290000 16128 2014-02-06 1752.989990 1774.060059 1752.989990 1773.430054 3825410000 16129 2014-02-07 1776.010010 1798.030029 1776.010010 1797.020020 3775990000 16130 2014-02-10 1796.199951 1799.939941 1791.829956 1799.839966 3312160000 16131 2014-02-11 1800.449951 1823.540039 1800.410034 1819.750000 3699380000 16132 2014-02-12 1820.119995 1826.550049 1815.969971 1819.260010 3326380000 16133 2014-02-13 1814.819946 1830.250000 1809.219971 1829.829956 3289510000 16134 2014-02-14 1828.459961 1841.650024 1825.589966 1838.630005 3114750000 16135 2014-02-18 1839.030029 1842.869995 1835.010010 1840.760010 3421110000 16136 2014-02-19 1838.900024 1847.500000 1826.989990 1828.750000 3661570000 16137 2014-02-20 1829.239990 1842.790039 1824.579956 1839.780029 3404980000 16138 2014-02-21 1841.069946 1846.130005 1835.599976 1836.250000 3403880000 16139 2014-02-24 1836.780029 1858.709961 1836.780029 1847.609985 4014530000 16140 2014-02-25 1847.660034 1852.910034 1840.189941 1845.119995 3515560000 16141 2014-02-26 1845.790039 1852.650024 1840.660034 1845.160034 3716730000 16142 2014-02-27 1844.900024 1854.530029 1841.130005 1854.290039 3547460000 16143 2014-02-28 1855.119995 1867.920044 1847.670044 1859.449951 3917450000 16144 2014-03-03 1857.680054 1857.680054 1834.439941 1845.729980 3428220000 16145 2014-03-04 1849.229980 1876.229980 1849.229980 1873.910034 3765770000 16146 2014-03-05 1874.050049 1876.530029 1871.109985 1873.810059 3392990000 16147 2014-03-06 1874.180054 1881.939941 1874.180054 1877.030029 3360450000 16148 2014-03-07 1878.520020 1883.569946 1870.560059 1878.040039 3564740000 16149 2014-03-10 1877.859985 1877.869995 1867.040039 1877.170044 3021350000 16150 2014-03-11 1878.260010 1882.349976 1863.880005 1867.630005 3392400000 16151 2014-03-12 1866.150024 1868.380005 1854.380005 1868.199951 3270860000 16152 2014-03-13 1869.060059 1874.400024 1841.859985 1846.339966 3670990000 16153 2014-03-14 1845.069946 1852.439941 1839.569946 1841.130005 3285460000 16154 2014-03-17 1842.810059 1862.300049 1842.810059 1858.829956 2860490000 16155 2014-03-18 1858.920044 1873.760010 1858.920044 1872.250000 2930190000 16156 2014-03-19 1872.250000 1874.140015 1850.349976 1860.770020 3289210000 16157 2014-03-20 1860.089966 1873.489990 1854.630005 1872.010010 3327540000 16158 2014-03-21 1874.530029 1883.969971 1863.459961 1866.520020 5270710000 16159 2014-03-24 1867.670044 1873.339966 1849.689941 1857.439941 3409000000 16160 2014-03-25 1859.479980 1871.869995 1855.959961 1865.619995 3200560000 16161 2014-03-26 1867.089966 1875.920044 1852.560059 1852.560059 3480850000 16162 2014-03-27 1852.109985 1855.550049 1842.109985 1849.040039 3733430000 16163 2014-03-28 1850.069946 1866.630005 1850.069946 1857.619995 2955520000 16164 2014-03-31 1859.160034 1875.180054 1859.160034 1872.339966 3274300000 16165 2014-04-01 1873.959961 1885.839966 1873.959961 1885.520020 3336190000 16166 2014-04-02 1886.609985 1893.170044 1883.790039 1890.900024 3131660000 16167 2014-04-03 1891.430054 1893.800049 1882.650024 1888.770020 3055600000 16168 2014-04-04 1890.250000 1897.280029 1863.260010 1865.089966 3583750000 16169 2014-04-07 1863.920044 1864.040039 1841.479980 1845.040039 3801540000 16170 2014-04-08 1845.479980 1854.949951 1837.489990 1851.959961 3721450000 16171 2014-04-09 1852.640015 1872.430054 1852.380005 1872.180054 3308650000 16172 2014-04-10 1872.280029 1872.530029 1830.869995 1833.079956 3758780000 16173 2014-04-11 1830.650024 1835.069946 1814.359985 1815.689941 3743460000 16174 2014-04-14 1818.180054 1834.189941 1815.800049 1830.609985 3111540000 16175 2014-04-15 1831.449951 1844.020020 1816.290039 1842.979980 3736440000 16176 2014-04-16 1846.010010 1862.310059 1846.010010 1862.310059 3155080000 16177 2014-04-17 1861.729980 1869.630005 1856.719971 1864.849976 3341430000 16178 2014-04-21 1865.790039 1871.890015 1863.180054 1871.890015 2642500000 16179 2014-04-22 1872.569946 1884.890015 1872.569946 1879.550049 3215440000 16180 2014-04-23 1879.319946 1879.750000 1873.910034 1875.390015 3085720000 16181 2014-04-24 1881.969971 1884.060059 1870.239990 1878.609985 3191830000 16182 2014-04-25 1877.719971 1877.719971 1859.699951 1863.400024 3213020000 16183 2014-04-28 1865.000000 1877.010010 1850.609985 1869.430054 4034680000 16184 2014-04-29 1870.780029 1880.599976 1870.780029 1878.329956 3647820000 16185 2014-04-30 1877.099976 1885.199951 1872.689941 1883.949951 3779230000 16186 2014-05-01 1884.390015 1888.589966 1878.040039 1883.680054 3416740000 16187 2014-05-02 1885.300049 1891.329956 1878.500000 1881.140015 3159560000 16188 2014-05-05 1879.449951 1885.510010 1866.770020 1884.660034 2733730000 16189 2014-05-06 1883.689941 1883.689941 1867.719971 1867.719971 3327260000 16190 2014-05-07 1868.530029 1878.829956 1859.790039 1878.209961 3632950000 16191 2014-05-08 1877.390015 1889.069946 1870.050049 1875.630005 3393420000 16192 2014-05-09 1875.270020 1878.569946 1867.020020 1878.479980 3025020000 16193 2014-05-12 1880.030029 1897.130005 1880.030029 1896.650024 3005740000 16194 2014-05-13 1896.750000 1902.170044 1896.060059 1897.449951 2915680000 16195 2014-05-14 1897.130005 1897.130005 1885.770020 1888.530029 2822060000 16196 2014-05-15 1888.160034 1888.160034 1862.359985 1870.849976 3552640000 16197 2014-05-16 1871.189941 1878.280029 1864.819946 1877.859985 3173650000 16198 2014-05-19 1876.660034 1886.000000 1872.420044 1885.079956 2664250000 16199 2014-05-20 1884.880005 1884.880005 1868.140015 1872.829956 3007700000 16200 2014-05-21 1873.339966 1888.800049 1873.339966 1888.030029 2777140000 16201 2014-05-22 1888.189941 1896.329956 1885.390015 1892.489990 2759800000 16202 2014-05-23 1893.319946 1901.260010 1893.319946 1900.530029 2396280000 16203 2014-05-27 1902.010010 1912.280029 1902.010010 1911.910034 2911020000 16204 2014-05-28 1911.770020 1914.459961 1907.300049 1909.780029 2976450000 16205 2014-05-29 1910.599976 1920.030029 1909.819946 1920.030029 2709050000 16206 2014-05-30 1920.329956 1924.030029 1916.640015 1923.569946 3263490000 16207 2014-06-02 1923.869995 1925.880005 1915.979980 1924.969971 2509020000 16208 2014-06-03 1923.069946 1925.069946 1918.790039 1924.239990 2867180000 16209 2014-06-04 1923.060059 1928.630005 1918.599976 1927.880005 2793920000 16210 2014-06-05 1928.520020 1941.739990 1922.930054 1940.459961 3113270000 16211 2014-06-06 1942.410034 1949.439941 1942.410034 1949.439941 2864300000 16212 2014-06-09 1948.969971 1955.550049 1947.160034 1951.270020 2812180000 16213 2014-06-10 1950.339966 1950.859985 1944.640015 1950.790039 2702360000 16214 2014-06-11 1949.369995 1949.369995 1940.079956 1943.890015 2710620000 16215 2014-06-12 1943.349976 1943.349976 1925.780029 1930.109985 3040480000 16216 2014-06-13 1930.800049 1937.300049 1927.689941 1936.160034 2598230000 16217 2014-06-16 1934.839966 1941.150024 1930.910034 1937.780029 2926130000 16218 2014-06-17 1937.150024 1943.689941 1933.550049 1941.989990 2971260000 16219 2014-06-18 1942.729980 1957.739990 1939.290039 1956.979980 3065220000 16220 2014-06-19 1957.500000 1959.869995 1952.260010 1959.479980 2952150000 16221 2014-06-20 1960.449951 1963.910034 1959.170044 1962.869995 4336240000 16222 2014-06-23 1962.920044 1963.739990 1958.890015 1962.609985 2717630000 16223 2014-06-24 1961.969971 1968.170044 1948.339966 1949.979980 3089700000 16224 2014-06-25 1949.270020 1960.829956 1947.489990 1959.530029 3106710000 16225 2014-06-26 1959.890015 1959.890015 1944.689941 1957.219971 2778840000 16226 2014-06-27 1956.560059 1961.469971 1952.180054 1960.959961 4290590000 16227 2014-06-30 1960.790039 1964.239990 1958.219971 1960.229980 3037350000 16228 2014-07-01 1962.290039 1978.579956 1962.290039 1973.319946 3188240000 16229 2014-07-02 1973.060059 1976.670044 1972.579956 1974.619995 2851480000 16230 2014-07-03 1975.880005 1985.589966 1975.880005 1985.439941 1998090000 16231 2014-07-07 1984.219971 1984.219971 1974.880005 1977.650024 2681260000 16232 2014-07-08 1976.390015 1976.390015 1959.459961 1963.709961 3302430000 16233 2014-07-09 1965.099976 1974.150024 1965.099976 1972.829956 2858800000 16234 2014-07-10 1966.670044 1969.839966 1952.859985 1964.680054 3165690000 16235 2014-07-11 1965.760010 1968.670044 1959.630005 1967.569946 2684630000 16236 2014-07-14 1969.859985 1979.849976 1969.859985 1977.099976 2744920000 16237 2014-07-15 1977.359985 1982.520020 1965.339966 1973.280029 3328740000 16238 2014-07-16 1976.349976 1983.939941 1975.670044 1981.569946 3390950000 16239 2014-07-17 1979.750000 1981.800049 1955.589966 1958.119995 3381680000 16240 2014-07-18 1961.540039 1979.910034 1960.819946 1978.219971 3106060000 16241 2014-07-21 1976.930054 1976.930054 1965.770020 1973.630005 2611160000 16242 2014-07-22 1975.650024 1986.239990 1975.650024 1983.530029 2890480000 16243 2014-07-23 1985.319946 1989.229980 1982.439941 1987.010010 2869720000 16244 2014-07-24 1988.069946 1991.390015 1985.790039 1987.979980 3203530000 16245 2014-07-25 1984.599976 1984.599976 1974.369995 1978.339966 2638960000 16246 2014-07-28 1978.250000 1981.520020 1967.310059 1978.910034 2803320000 16247 2014-07-29 1980.030029 1984.849976 1969.949951 1969.949951 3183300000 16248 2014-07-30 1973.209961 1978.900024 1962.420044 1970.069946 3448250000 16249 2014-07-31 1965.140015 1965.140015 1930.670044 1930.670044 4193000000 16250 2014-08-01 1929.800049 1937.349976 1916.369995 1925.150024 3789660000 16251 2014-08-04 1926.619995 1942.920044 1921.199951 1938.989990 3072920000 16252 2014-08-05 1936.339966 1936.339966 1913.770020 1920.209961 3462520000 16253 2014-08-06 1917.290039 1927.910034 1911.449951 1920.239990 3539150000 16254 2014-08-07 1923.030029 1928.890015 1904.780029 1909.569946 3230520000 16255 2014-08-08 1910.349976 1932.380005 1909.010010 1931.589966 2902280000 16256 2014-08-11 1933.430054 1944.900024 1933.430054 1936.920044 2784890000 16257 2014-08-12 1935.729980 1939.650024 1928.290039 1933.750000 2611700000 16258 2014-08-13 1935.599976 1948.410034 1935.599976 1946.719971 2718020000 16259 2014-08-14 1947.410034 1955.229980 1947.410034 1955.180054 2609460000 16260 2014-08-15 1958.869995 1964.040039 1941.500000 1955.060059 3023380000 16261 2014-08-18 1958.359985 1971.989990 1958.359985 1971.739990 2638160000 16262 2014-08-19 1972.729980 1982.569946 1972.729980 1981.599976 2656430000 16263 2014-08-20 1980.459961 1988.569946 1977.680054 1986.510010 2579560000 16264 2014-08-21 1986.819946 1994.760010 1986.819946 1992.369995 2638920000 16265 2014-08-22 1992.599976 1993.540039 1984.760010 1988.400024 2301860000 16266 2014-08-25 1991.739990 2001.949951 1991.739990 1997.920044 2233880000 16267 2014-08-26 1998.589966 2005.040039 1998.589966 2000.020020 2451950000 16268 2014-08-27 2000.540039 2002.140015 1996.199951 2000.119995 2344350000 16269 2014-08-28 1997.420044 1998.550049 1990.520020 1996.739990 2282400000 16270 2014-08-29 1998.449951 2003.380005 1994.650024 2003.369995 2259130000 16271 2014-09-02 2004.069946 2006.119995 1994.849976 2002.280029 2819980000 16272 2014-09-03 2003.569946 2009.280029 1998.140015 2000.719971 2809980000 16273 2014-09-04 2001.670044 2011.170044 1992.540039 1997.650024 3072410000 16274 2014-09-05 1998.000000 2007.709961 1990.099976 2007.709961 2818300000 16275 2014-09-08 2007.170044 2007.170044 1995.599976 2001.540039 2789090000 16276 2014-09-09 2000.729980 2001.010010 1984.609985 1988.439941 2882830000 16277 2014-09-10 1988.410034 1996.660034 1982.989990 1995.689941 2912430000 16278 2014-09-11 1992.849976 1997.650024 1985.930054 1997.449951 2941690000 16279 2014-09-12 1996.739990 1996.739990 1980.260010 1985.540039 3206570000 16280 2014-09-15 1986.040039 1987.180054 1978.479980 1984.130005 2776530000 16281 2014-09-16 1981.930054 2002.280029 1979.060059 1998.979980 3160310000 16282 2014-09-17 1999.300049 2010.739990 1993.290039 2001.569946 3209420000 16283 2014-09-18 2003.069946 2012.339966 2003.069946 2011.359985 3235340000 16284 2014-09-19 2012.739990 2019.260010 2006.589966 2010.400024 4880220000 16285 2014-09-22 2009.079956 2009.079956 1991.010010 1994.290039 3349670000 16286 2014-09-23 1992.780029 1995.410034 1982.770020 1982.770020 3279350000 16287 2014-09-24 1983.339966 1999.790039 1978.630005 1998.300049 3313850000 16288 2014-09-25 1997.319946 1997.319946 1965.989990 1965.989990 3273050000 16289 2014-09-26 1966.219971 1986.369995 1966.219971 1982.849976 2929440000 16290 2014-09-29 1978.959961 1981.280029 1964.040039 1977.800049 3094440000 16291 2014-09-30 1978.209961 1985.170044 1968.959961 1972.290039 3951100000 16292 2014-10-01 1971.439941 1971.439941 1941.719971 1946.160034 4188590000 16293 2014-10-02 1945.829956 1952.319946 1926.030029 1946.170044 4012510000 16294 2014-10-03 1948.119995 1971.189941 1948.119995 1967.900024 3560970000 16295 2014-10-06 1970.010010 1977.839966 1958.430054 1964.819946 3358220000 16296 2014-10-07 1962.359985 1962.359985 1934.869995 1935.099976 3687870000 16297 2014-10-08 1935.550049 1970.359985 1925.250000 1968.890015 4441890000 16298 2014-10-09 1967.680054 1967.680054 1927.560059 1928.209961 4344020000 16299 2014-10-10 1925.630005 1936.979980 1906.050049 1906.130005 4550540000 16300 2014-10-13 1905.650024 1912.089966 1874.140015 1874.739990 4352580000 16301 2014-10-14 1877.109985 1898.709961 1871.790039 1877.699951 4812010000 16302 2014-10-15 1874.180054 1874.180054 1820.660034 1862.489990 6090800000 16303 2014-10-16 1855.949951 1876.010010 1835.020020 1862.760010 5073150000 16304 2014-10-17 1864.910034 1898.160034 1864.910034 1886.760010 4482120000 16305 2014-10-20 1885.619995 1905.030029 1882.300049 1904.010010 3331210000 16306 2014-10-21 1909.380005 1942.449951 1909.380005 1941.280029 3987090000 16307 2014-10-22 1941.290039 1949.310059 1926.829956 1927.109985 3761930000 16308 2014-10-23 1931.020020 1961.949951 1931.020020 1950.819946 3789250000 16309 2014-10-24 1951.589966 1965.270020 1946.270020 1964.579956 3078380000 16310 2014-10-27 1962.969971 1964.640015 1951.369995 1961.630005 3538860000 16311 2014-10-28 1964.140015 1985.050049 1964.140015 1985.050049 3653260000 16312 2014-10-29 1983.290039 1991.400024 1969.040039 1982.300049 3740350000 16313 2014-10-30 1979.489990 1999.400024 1974.750000 1994.650024 3586150000 16314 2014-10-31 2001.199951 2018.189941 2001.199951 2018.050049 4292290000 16315 2014-11-03 2018.209961 2024.459961 2013.680054 2017.810059 3555440000 16316 2014-11-04 2015.810059 2015.979980 2001.010010 2012.099976 3956260000 16317 2014-11-05 2015.290039 2023.770020 2014.420044 2023.569946 3766590000 16318 2014-11-06 2023.329956 2031.609985 2015.859985 2031.209961 3669770000 16319 2014-11-07 2032.359985 2034.260010 2025.069946 2031.920044 3704280000 16320 2014-11-10 2032.010010 2038.699951 2030.170044 2038.260010 3284940000 16321 2014-11-11 2038.199951 2041.280029 2035.280029 2039.680054 2958320000 16322 2014-11-12 2037.750000 2040.329956 2031.949951 2038.250000 3246650000 16323 2014-11-13 2039.209961 2046.180054 2030.439941 2039.329956 3455270000 16324 2014-11-14 2039.739990 2042.219971 2035.199951 2039.819946 3227130000 16325 2014-11-17 2038.290039 2043.069946 2034.459961 2041.319946 3152890000 16326 2014-11-18 2041.479980 2056.080078 2041.479980 2051.800049 3416190000 16327 2014-11-19 2051.159912 2052.139893 2040.369995 2048.719971 3390850000 16328 2014-11-20 2045.869995 2053.840088 2040.489990 2052.750000 3128290000 16329 2014-11-21 2057.459961 2071.459961 2056.750000 2063.500000 3916420000 16330 2014-11-24 2065.070068 2070.169922 2065.070068 2069.409912 3128060000 16331 2014-11-25 2070.149902 2074.209961 2064.750000 2067.030029 3392940000 16332 2014-11-26 2067.360107 2073.290039 2066.620117 2072.830078 2745260000 16333 2014-11-28 2074.780029 2075.760010 2065.060059 2067.560059 2504640000 16334 2014-12-01 2065.780029 2065.780029 2049.570068 2053.439941 4159010000 16335 2014-12-02 2053.770020 2068.770020 2053.770020 2066.550049 3686650000 16336 2014-12-03 2067.449951 2076.280029 2066.649902 2074.330078 3612680000 16337 2014-12-04 2073.639893 2077.340088 2062.340088 2071.919922 3408340000 16338 2014-12-05 2072.780029 2079.469971 2070.810059 2075.370117 3419620000 16339 2014-12-08 2074.840088 2075.780029 2054.270020 2060.310059 3800990000 16340 2014-12-09 2056.550049 2060.600098 2034.170044 2059.820068 3970150000 16341 2014-12-10 2058.860107 2058.860107 2024.260010 2026.140015 4114440000 16342 2014-12-11 2027.920044 2055.530029 2027.920044 2035.329956 3917950000 16343 2014-12-12 2030.359985 2032.250000 2002.329956 2002.329956 4157650000 16344 2014-12-15 2005.030029 2018.689941 1982.260010 1989.630005 4361990000 16345 2014-12-16 1986.709961 2016.890015 1972.560059 1972.739990 4958680000 16346 2014-12-17 1973.770020 2016.750000 1973.770020 2012.890015 4942370000 16347 2014-12-18 2018.979980 2061.229980 2018.979980 2061.229980 4703380000 16348 2014-12-19 2061.040039 2077.850098 2061.030029 2070.649902 6465530000 16349 2014-12-22 2069.280029 2078.760010 2069.280029 2078.540039 3369520000 16350 2014-12-23 2081.479980 2086.729980 2079.770020 2082.169922 3043950000 16351 2014-12-24 2083.250000 2087.560059 2081.860107 2081.879883 1416980000 16352 2014-12-26 2084.300049 2092.699951 2084.300049 2088.770020 1735230000 16353 2014-12-29 2087.629883 2093.550049 2085.750000 2090.570068 2452360000 16354 2014-12-30 2088.489990 2088.489990 2079.530029 2080.350098 2440280000 16355 2014-12-31 2082.110107 2085.580078 2057.939941 2058.899902 2606070000 16356 2015-01-02 2058.899902 2072.360107 2046.040039 2058.199951 2708700000 16357 2015-01-05 2054.439941 2054.439941 2017.339966 2020.579956 3799120000 16358 2015-01-06 2022.150024 2030.250000 1992.439941 2002.609985 4460110000 16359 2015-01-07 2005.550049 2029.609985 2005.550049 2025.900024 3805480000 16360 2015-01-08 2030.609985 2064.080078 2030.609985 2062.139893 3934010000 16361 2015-01-09 2063.449951 2064.429932 2038.329956 2044.810059 3364140000 16362 2015-01-12 2046.130005 2049.300049 2022.579956 2028.260010 3456460000 16363 2015-01-13 2031.579956 2056.929932 2008.250000 2023.030029 4107300000 16364 2015-01-14 2018.400024 2018.400024 1988.439941 2011.270020 4378680000 16365 2015-01-15 2013.750000 2021.349976 1991.469971 1992.670044 4276720000 16366 2015-01-16 1992.250000 2020.459961 1988.119995 2019.420044 4056410000 16367 2015-01-20 2020.760010 2028.939941 2004.489990 2022.550049 3944340000 16368 2015-01-21 2020.189941 2038.290039 2012.040039 2032.119995 3730070000 16369 2015-01-22 2034.300049 2064.620117 2026.380005 2063.149902 4176050000 16370 2015-01-23 2062.979980 2062.979980 2050.540039 2051.820068 3573560000 16371 2015-01-26 2050.419922 2057.620117 2040.969971 2057.090088 3465760000 16372 2015-01-27 2047.859985 2047.859985 2019.910034 2029.550049 3329810000 16373 2015-01-28 2032.339966 2042.489990 2001.489990 2002.160034 4067530000 16374 2015-01-29 2002.449951 2024.640015 1989.180054 2021.250000 4127140000 16375 2015-01-30 2019.349976 2023.319946 1993.380005 1994.989990 4568650000 16376 2015-02-02 1996.670044 2021.660034 1980.900024 2020.849976 4008330000 16377 2015-02-03 2022.709961 2050.300049 2022.709961 2050.030029 4615900000 16378 2015-02-04 2048.860107 2054.739990 2036.719971 2041.510010 4141920000 16379 2015-02-05 2043.449951 2063.550049 2043.449951 2062.520020 3821990000 16380 2015-02-06 2062.280029 2072.399902 2049.969971 2055.469971 4232970000 16381 2015-02-09 2053.469971 2056.159912 2041.880005 2046.739990 3549540000 16382 2015-02-10 2049.379883 2070.860107 2048.620117 2068.590088 3669850000 16383 2015-02-11 2068.550049 2073.479980 2057.989990 2068.530029 3596860000 16384 2015-02-12 2069.979980 2088.530029 2069.979980 2088.479980 3788350000 16385 2015-02-13 2088.780029 2097.030029 2086.699951 2096.989990 3527450000 16386 2015-02-17 2096.469971 2101.300049 2089.800049 2100.340088 3361750000 16387 2015-02-18 2099.159912 2100.229980 2092.149902 2099.679932 3370020000 16388 2015-02-19 2099.250000 2102.129883 2090.790039 2097.449951 3247100000 16389 2015-02-20 2097.649902 2110.610107 2085.439941 2110.300049 3281600000 16390 2015-02-23 2109.830078 2110.050049 2103.000000 2109.659912 3093680000 16391 2015-02-24 2109.100098 2117.939941 2105.870117 2115.479980 3199840000 16392 2015-02-25 2115.300049 2119.590088 2109.889893 2113.860107 3312340000 16393 2015-02-26 2113.909912 2113.909912 2103.760010 2110.739990 3408690000 16394 2015-02-27 2110.879883 2112.739990 2103.750000 2104.500000 3547380000 16395 2015-03-02 2105.229980 2117.520020 2104.500000 2117.389893 3409490000 16396 2015-03-03 2115.760010 2115.760010 2098.260010 2107.780029 3262300000 16397 2015-03-04 2107.719971 2107.719971 2094.489990 2098.530029 3421110000 16398 2015-03-05 2098.540039 2104.250000 2095.219971 2101.040039 3103030000 16399 2015-03-06 2100.909912 2100.909912 2067.270020 2071.260010 3853570000 16400 2015-03-09 2072.250000 2083.489990 2072.209961 2079.429932 3349090000 16401 2015-03-10 2076.139893 2076.139893 2044.160034 2044.160034 3668900000 16402 2015-03-11 2044.689941 2050.080078 2039.689941 2040.239990 3406570000 16403 2015-03-12 2041.099976 2066.409912 2041.099976 2065.949951 3405860000 16404 2015-03-13 2064.560059 2064.560059 2041.170044 2053.399902 3498560000 16405 2015-03-16 2055.350098 2081.409912 2055.350098 2081.189941 3295600000 16406 2015-03-17 2080.590088 2080.590088 2065.080078 2074.280029 3221840000 16407 2015-03-18 2072.840088 2106.850098 2061.229980 2099.500000 4128210000 16408 2015-03-19 2098.689941 2098.689941 2085.560059 2089.270020 3305220000 16409 2015-03-20 2090.320068 2113.919922 2090.320068 2108.100098 5554120000 16410 2015-03-23 2107.989990 2114.860107 2104.419922 2104.419922 3267960000 16411 2015-03-24 2103.939941 2107.629883 2091.500000 2091.500000 3189820000 16412 2015-03-25 2093.100098 2097.429932 2061.050049 2061.050049 3521140000 16413 2015-03-26 2059.939941 2067.149902 2045.500000 2056.149902 3510670000 16414 2015-03-27 2055.780029 2062.830078 2052.959961 2061.020020 3008550000 16415 2015-03-30 2064.110107 2088.969971 2064.110107 2086.239990 2917690000 16416 2015-03-31 2084.050049 2084.050049 2067.040039 2067.889893 3376550000 16417 2015-04-01 2067.629883 2067.629883 2048.379883 2059.689941 3543270000 16418 2015-04-02 2060.030029 2072.169922 2057.320068 2066.959961 3095960000 16419 2015-04-06 2064.870117 2086.989990 2056.520020 2080.620117 3302970000 16420 2015-04-07 2080.790039 2089.810059 2076.100098 2076.330078 3065510000 16421 2015-04-08 2076.939941 2086.689941 2073.300049 2081.899902 3265330000 16422 2015-04-09 2081.290039 2093.310059 2074.290039 2091.179932 3172360000 16423 2015-04-10 2091.510010 2102.610107 2091.510010 2102.060059 3156200000 16424 2015-04-13 2102.030029 2107.649902 2092.330078 2092.429932 2908420000 16425 2015-04-14 2092.280029 2098.620117 2083.239990 2095.840088 3301270000 16426 2015-04-15 2097.820068 2111.909912 2097.820068 2106.629883 4013760000 16427 2015-04-16 2105.959961 2111.300049 2100.020020 2104.989990 3434120000 16428 2015-04-17 2102.580078 2102.580078 2072.370117 2081.179932 3627600000 16429 2015-04-20 2084.110107 2103.939941 2084.110107 2100.399902 3000160000 16430 2015-04-21 2102.820068 2109.639893 2094.379883 2097.290039 3243410000 16431 2015-04-22 2098.270020 2109.979980 2091.050049 2107.959961 3348480000 16432 2015-04-23 2107.209961 2120.489990 2103.189941 2112.929932 3636670000 16433 2015-04-24 2112.800049 2120.919922 2112.800049 2117.689941 3375780000 16434 2015-04-27 2119.290039 2125.919922 2107.040039 2108.919922 3438750000 16435 2015-04-28 2108.350098 2116.040039 2094.889893 2114.760010 3546270000 16436 2015-04-29 2112.489990 2113.649902 2097.409912 2106.850098 4074970000 16437 2015-04-30 2105.520020 2105.520020 2077.590088 2085.510010 4509680000 16438 2015-05-01 2087.379883 2108.409912 2087.379883 2108.290039 3379390000 16439 2015-05-04 2110.229980 2120.949951 2110.229980 2114.489990 3091580000 16440 2015-05-05 2112.629883 2115.239990 2088.459961 2089.459961 3793950000 16441 2015-05-06 2091.260010 2098.419922 2067.929932 2080.149902 3792210000 16442 2015-05-07 2079.959961 2092.899902 2074.989990 2088.000000 3676640000 16443 2015-05-08 2092.129883 2117.659912 2092.129883 2116.100098 3399440000 16444 2015-05-11 2115.560059 2117.689941 2104.580078 2105.330078 2992670000 16445 2015-05-12 2102.870117 2105.060059 2085.570068 2099.120117 3139520000 16446 2015-05-13 2099.620117 2110.189941 2096.040039 2098.479980 3374260000 16447 2015-05-14 2100.429932 2121.449951 2100.429932 2121.100098 3225740000 16448 2015-05-15 2122.070068 2123.889893 2116.810059 2122.729980 3092080000 16449 2015-05-18 2121.300049 2131.780029 2120.010010 2129.199951 2888190000 16450 2015-05-19 2129.449951 2133.020020 2124.500000 2127.830078 3296030000 16451 2015-05-20 2127.790039 2134.719971 2122.590088 2125.850098 3025880000 16452 2015-05-21 2125.550049 2134.280029 2122.949951 2130.820068 3070460000 16453 2015-05-22 2130.360107 2132.149902 2126.060059 2126.060059 2571860000 16454 2015-05-26 2125.340088 2125.340088 2099.179932 2104.199951 3342130000 16455 2015-05-27 2105.129883 2126.219971 2105.129883 2123.479980 3127960000 16456 2015-05-28 2122.270020 2122.270020 2112.860107 2120.790039 2980350000 16457 2015-05-29 2120.659912 2120.659912 2104.889893 2107.389893 3927390000 16458 2015-06-01 2108.639893 2119.149902 2102.540039 2111.729980 3011710000 16459 2015-06-02 2110.409912 2117.590088 2099.139893 2109.600098 3049350000 16460 2015-06-03 2110.639893 2121.919922 2109.610107 2114.070068 3099980000 16461 2015-06-04 2112.350098 2112.889893 2093.229980 2095.840088 3200050000 16462 2015-06-05 2095.090088 2100.989990 2085.669922 2092.830078 3243690000 16463 2015-06-08 2092.340088 2093.010010 2079.110107 2079.280029 2917150000 16464 2015-06-09 2079.070068 2085.620117 2072.139893 2080.149902 3034580000 16465 2015-06-10 2081.120117 2108.500000 2081.120117 2105.199951 3414320000 16466 2015-06-11 2106.239990 2115.020020 2106.239990 2108.860107 3128600000 16467 2015-06-12 2107.429932 2107.429932 2091.330078 2094.110107 2719400000 16468 2015-06-15 2091.340088 2091.340088 2072.489990 2084.429932 3061570000 16469 2015-06-16 2084.260010 2097.399902 2082.100098 2096.290039 2919900000 16470 2015-06-17 2097.399902 2106.790039 2088.860107 2100.439941 3222240000 16471 2015-06-18 2101.580078 2126.649902 2101.580078 2121.239990 3520360000 16472 2015-06-19 2121.060059 2121.639893 2109.449951 2109.989990 4449810000 16473 2015-06-22 2112.500000 2129.870117 2112.500000 2122.850098 3030020000 16474 2015-06-23 2123.159912 2128.030029 2119.889893 2124.199951 3091190000 16475 2015-06-24 2123.649902 2125.100098 2108.580078 2108.580078 3102480000 16476 2015-06-25 2109.959961 2116.040039 2101.780029 2102.310059 3214610000 16477 2015-06-26 2102.620117 2108.919922 2095.379883 2101.489990 5025470000 16478 2015-06-29 2098.629883 2098.629883 2056.639893 2057.639893 3678960000 16479 2015-06-30 2061.189941 2074.280029 2056.320068 2063.110107 4078540000 16480 2015-07-01 2067.000000 2082.780029 2067.000000 2077.419922 3727260000 16481 2015-07-02 2078.030029 2085.060059 2071.020020 2076.780029 2996540000 16482 2015-07-06 2073.949951 2078.610107 2058.399902 2068.760010 3486360000 16483 2015-07-07 2069.520020 2083.739990 2044.020020 2081.340088 4458660000 16484 2015-07-08 2077.659912 2077.659912 2044.660034 2046.680054 3608780000 16485 2015-07-09 2049.729980 2074.280029 2049.729980 2051.310059 3446810000 16486 2015-07-10 2052.739990 2081.310059 2052.739990 2076.620117 3065070000 16487 2015-07-13 2080.030029 2100.669922 2080.030029 2099.600098 3096730000 16488 2015-07-14 2099.719971 2111.979980 2098.179932 2108.949951 3002120000 16489 2015-07-15 2109.010010 2114.139893 2102.489990 2107.399902 3261810000 16490 2015-07-16 2110.550049 2124.419922 2110.550049 2124.290039 3227080000 16491 2015-07-17 2126.800049 2128.909912 2119.879883 2126.639893 3362750000 16492 2015-07-20 2126.850098 2132.820068 2123.659912 2128.280029 3245870000 16493 2015-07-21 2127.550049 2128.489990 2115.399902 2119.209961 3343690000 16494 2015-07-22 2118.209961 2118.510010 2110.000000 2114.149902 3694070000 16495 2015-07-23 2114.159912 2116.870117 2098.629883 2102.149902 3772810000 16496 2015-07-24 2102.239990 2106.010010 2077.090088 2079.649902 3870040000 16497 2015-07-27 2078.189941 2078.189941 2063.520020 2067.639893 3836750000 16498 2015-07-28 2070.750000 2095.600098 2069.090088 2093.250000 4117740000 16499 2015-07-29 2094.699951 2110.600098 2094.080078 2108.570068 4038900000 16500 2015-07-30 2106.780029 2110.479980 2094.969971 2108.629883 3579410000 16501 2015-07-31 2111.600098 2114.239990 2102.070068 2103.840088 3681340000 16502 2015-08-03 2104.489990 2105.699951 2087.310059 2098.040039 3476770000 16503 2015-08-04 2097.679932 2102.510010 2088.600098 2093.320068 3546710000 16504 2015-08-05 2095.270020 2112.659912 2095.270020 2099.840088 3968680000 16505 2015-08-06 2100.750000 2103.320068 2075.530029 2083.560059 4246570000 16506 2015-08-07 2082.610107 2082.610107 2067.909912 2077.570068 3602320000 16507 2015-08-10 2080.979980 2105.350098 2080.979980 2104.179932 3514460000 16508 2015-08-11 2102.659912 2102.659912 2076.489990 2084.070068 3708880000 16509 2015-08-12 2081.100098 2089.060059 2052.090088 2086.050049 4269130000 16510 2015-08-13 2086.189941 2092.929932 2078.260010 2083.389893 3221300000 16511 2015-08-14 2083.149902 2092.449951 2080.610107 2091.540039 2795590000 16512 2015-08-17 2089.699951 2102.870117 2079.300049 2102.439941 2867690000 16513 2015-08-18 2101.989990 2103.469971 2094.139893 2096.919922 2949990000 16514 2015-08-19 2095.689941 2096.169922 2070.530029 2079.610107 3512920000 16515 2015-08-20 2076.610107 2076.610107 2035.729980 2035.729980 3922470000 16516 2015-08-21 2034.079956 2034.079956 1970.890015 1970.890015 5018240000 16517 2015-08-24 1965.150024 1965.150024 1867.010010 1893.209961 6612690000 16518 2015-08-25 1898.079956 1948.040039 1867.079956 1867.609985 5183560000 16519 2015-08-26 1872.750000 1943.089966 1872.750000 1940.510010 5338250000 16520 2015-08-27 1942.770020 1989.599976 1942.770020 1987.660034 5006390000 16521 2015-08-28 1986.060059 1993.479980 1975.189941 1988.869995 3949080000 16522 2015-08-31 1986.729980 1986.729980 1965.979980 1972.180054 3915100000 16523 2015-09-01 1970.089966 1970.089966 1903.069946 1913.849976 4371850000 16524 2015-09-02 1916.520020 1948.910034 1916.520020 1948.859985 3742620000 16525 2015-09-03 1950.790039 1975.010010 1944.719971 1951.130005 3520700000 16526 2015-09-04 1947.760010 1947.760010 1911.209961 1921.219971 3167090000 16527 2015-09-08 1927.300049 1970.420044 1927.300049 1969.410034 3548650000 16528 2015-09-09 1971.449951 1988.630005 1937.880005 1942.040039 3652120000 16529 2015-09-10 1941.589966 1965.290039 1937.189941 1952.290039 3626320000 16530 2015-09-11 1951.449951 1961.050049 1939.189941 1961.050049 3218590000 16531 2015-09-14 1963.060059 1963.060059 1948.270020 1953.030029 3000200000 16532 2015-09-15 1955.099976 1983.189941 1954.300049 1978.089966 3239860000 16533 2015-09-16 1978.020020 1997.260010 1977.930054 1995.310059 3630680000 16534 2015-09-17 1995.329956 2020.859985 1986.729980 1990.199951 4183790000 16535 2015-09-18 1989.660034 1989.660034 1953.449951 1958.030029 6021240000 16536 2015-09-21 1960.839966 1979.640015 1955.800049 1966.969971 3269350000 16537 2015-09-22 1961.390015 1961.390015 1929.219971 1942.739990 3808260000 16538 2015-09-23 1943.239990 1949.520020 1932.569946 1938.760010 3190530000 16539 2015-09-24 1934.810059 1937.170044 1908.920044 1932.239990 4091530000 16540 2015-09-25 1935.930054 1952.890015 1921.500000 1931.339966 3721870000 16541 2015-09-28 1929.180054 1929.180054 1879.209961 1881.770020 4326660000 16542 2015-09-29 1881.900024 1899.479980 1871.910034 1884.089966 4132390000 16543 2015-09-30 1887.140015 1920.530029 1887.140015 1920.030029 4525070000 16544 2015-10-01 1919.650024 1927.209961 1900.699951 1923.819946 3983600000 16545 2015-10-02 1921.770020 1951.359985 1893.699951 1951.359985 4378570000 16546 2015-10-05 1954.329956 1989.170044 1954.329956 1987.050049 4334490000 16547 2015-10-06 1986.630005 1991.619995 1971.989990 1979.920044 4202400000 16548 2015-10-07 1982.339966 1999.310059 1976.439941 1995.829956 4666470000 16549 2015-10-08 1994.010010 2016.500000 1987.530029 2013.430054 3939140000 16550 2015-10-09 2013.729980 2020.130005 2007.609985 2014.890015 3706900000 16551 2015-10-12 2015.650024 2018.660034 2010.550049 2017.459961 2893250000 16552 2015-10-13 2015.000000 2022.339966 2001.780029 2003.689941 3401920000 16553 2015-10-14 2003.660034 2009.560059 1990.729980 1994.239990 3644590000 16554 2015-10-15 1996.469971 2024.150024 1996.469971 2023.859985 3746290000 16555 2015-10-16 2024.369995 2033.540039 2020.459961 2033.109985 3595430000 16556 2015-10-19 2031.729980 2034.449951 2022.310059 2033.660034 3287320000 16557 2015-10-20 2033.130005 2039.119995 2026.609985 2030.770020 3331500000 16558 2015-10-21 2033.469971 2037.969971 2017.219971 2018.939941 3627790000 16559 2015-10-22 2021.880005 2055.199951 2021.880005 2052.510010 4430850000 16560 2015-10-23 2058.189941 2079.739990 2058.189941 2075.149902 4108460000 16561 2015-10-26 2075.080078 2075.139893 2066.530029 2071.179932 3385800000 16562 2015-10-27 2068.750000 2070.370117 2058.840088 2065.889893 4216880000 16563 2015-10-28 2066.479980 2090.350098 2063.110107 2090.350098 4698110000 16564 2015-10-29 2088.350098 2092.520020 2082.629883 2089.409912 4008940000 16565 2015-10-30 2090.000000 2094.320068 2079.340088 2079.360107 4256200000 16566 2015-11-02 2080.760010 2106.199951 2080.760010 2104.050049 3760020000 16567 2015-11-03 2102.629883 2116.479980 2097.510010 2109.790039 4272060000 16568 2015-11-04 2110.600098 2114.590088 2096.979980 2102.310059 4078870000 16569 2015-11-05 2101.679932 2108.780029 2090.409912 2099.929932 4051890000 16570 2015-11-06 2098.600098 2101.909912 2083.739990 2099.199951 4369020000 16571 2015-11-09 2096.560059 2096.560059 2068.239990 2078.580078 3882350000 16572 2015-11-10 2077.189941 2083.669922 2069.909912 2081.719971 3821440000 16573 2015-11-11 2083.409912 2086.939941 2074.850098 2075.000000 3692410000 16574 2015-11-12 2072.290039 2072.290039 2045.660034 2045.969971 4016370000 16575 2015-11-13 2044.640015 2044.640015 2022.020020 2023.040039 4278750000 16576 2015-11-16 2022.079956 2053.219971 2019.390015 2053.189941 3741240000 16577 2015-11-17 2053.669922 2066.689941 2045.900024 2050.439941 4427350000 16578 2015-11-18 2051.989990 2085.310059 2051.989990 2083.580078 3926390000 16579 2015-11-19 2083.699951 2086.739990 2078.760010 2081.239990 3628110000 16580 2015-11-20 2082.820068 2097.060059 2082.820068 2089.169922 3929600000 16581 2015-11-23 2089.409912 2095.610107 2081.389893 2086.590088 3587980000 16582 2015-11-24 2084.419922 2094.120117 2070.290039 2089.139893 3884930000 16583 2015-11-25 2089.300049 2093.000000 2086.300049 2088.870117 2852940000 16584 2015-11-27 2088.820068 2093.290039 2084.129883 2090.110107 1466840000 16585 2015-11-30 2090.949951 2093.810059 2080.409912 2080.409912 4275030000 16586 2015-12-01 2082.929932 2103.370117 2082.929932 2102.629883 3712120000 16587 2015-12-02 2101.709961 2104.270020 2077.110107 2079.510010 3950640000 16588 2015-12-03 2080.709961 2085.000000 2042.349976 2049.620117 4306490000 16589 2015-12-04 2051.239990 2093.840088 2051.239990 2091.689941 4214910000 16590 2015-12-07 2090.419922 2090.419922 2066.780029 2077.070068 4043820000 16591 2015-12-08 2073.389893 2073.850098 2052.320068 2063.590088 4173570000 16592 2015-12-09 2061.169922 2080.330078 2036.530029 2047.619995 4385250000 16593 2015-12-10 2047.930054 2067.649902 2045.670044 2052.229980 3715150000 16594 2015-12-11 2047.270020 2047.270020 2008.800049 2012.369995 4301060000 16595 2015-12-14 2013.369995 2022.920044 1993.260010 2021.939941 4612440000 16596 2015-12-15 2025.550049 2053.870117 2025.550049 2043.410034 4353540000 16597 2015-12-16 2046.500000 2076.719971 2042.430054 2073.070068 4635450000 16598 2015-12-17 2073.760010 2076.370117 2041.660034 2041.890015 4327390000 16599 2015-12-18 2040.810059 2040.810059 2005.329956 2005.550049 6683070000 16600 2015-12-21 2010.270020 2022.900024 2005.930054 2021.150024 3760280000 16601 2015-12-22 2023.150024 2042.739990 2020.489990 2038.969971 3520860000 16602 2015-12-23 2042.199951 2064.729980 2042.199951 2064.290039 3484090000 16603 2015-12-24 2063.520020 2067.360107 2058.729980 2060.989990 1411860000 16604 2015-12-28 2057.770020 2057.770020 2044.199951 2056.500000 2492510000 16605 2015-12-29 2060.540039 2081.560059 2060.540039 2078.360107 2542000000 16606 2015-12-30 2077.340088 2077.340088 2061.969971 2063.360107 2367430000 16607 2015-12-31 2060.590088 2062.540039 2043.619995 2043.939941 2655330000 16608 2016-01-04 2038.199951 2038.199951 1989.680054 2012.660034 4304880000 16609 2016-01-05 2013.780029 2021.939941 2004.170044 2016.709961 3706620000 16610 2016-01-06 2011.709961 2011.709961 1979.050049 1990.260010 4336660000 16611 2016-01-07 1985.319946 1985.319946 1938.829956 1943.089966 5076590000 16612 2016-01-08 1945.969971 1960.400024 1918.459961 1922.030029 4664940000 16613 2016-01-11 1926.119995 1935.650024 1901.099976 1923.670044 4607290000 16614 2016-01-12 1927.829956 1947.380005 1914.349976 1938.680054 4887260000 16615 2016-01-13 1940.339966 1950.329956 1886.410034 1890.280029 5087030000 16616 2016-01-14 1891.680054 1934.469971 1878.930054 1921.839966 5241110000 16617 2016-01-15 1916.680054 1916.680054 1857.829956 1880.329956 5468460000 16618 2016-01-19 1888.660034 1901.439941 1864.599976 1881.329956 4928350000 16619 2016-01-20 1876.180054 1876.180054 1812.290039 1859.329956 6416070000 16620 2016-01-21 1861.459961 1889.849976 1848.979980 1868.989990 5078810000 16621 2016-01-22 1877.400024 1908.849976 1877.400024 1906.900024 4901760000 16622 2016-01-25 1906.280029 1906.280029 1875.969971 1877.079956 4401380000 16623 2016-01-26 1878.790039 1906.729980 1878.790039 1903.630005 4357940000 16624 2016-01-27 1902.520020 1916.989990 1872.699951 1882.949951 4754040000 16625 2016-01-28 1885.219971 1902.959961 1873.650024 1893.359985 4693010000 16626 2016-01-29 1894.000000 1940.239990 1894.000000 1940.239990 5497570000 16627 2016-02-01 1936.939941 1947.199951 1920.300049 1939.380005 4322530000 16628 2016-02-02 1935.260010 1935.260010 1897.290039 1903.030029 4463190000 16629 2016-02-03 1907.069946 1918.010010 1872.229980 1912.530029 5172950000 16630 2016-02-04 1911.670044 1927.349976 1900.520020 1915.449951 5193320000 16631 2016-02-05 1913.069946 1913.069946 1872.650024 1880.050049 4929940000 16632 2016-02-08 1873.250000 1873.250000 1828.459961 1853.439941 5636460000 16633 2016-02-09 1848.459961 1868.250000 1834.939941 1852.209961 5183220000 16634 2016-02-10 1857.099976 1881.599976 1850.319946 1851.859985 4471170000 16635 2016-02-11 1847.000000 1847.000000 1810.099976 1829.079956 5500800000 16636 2016-02-12 1833.400024 1864.780029 1833.400024 1864.780029 4696920000 16637 2016-02-16 1871.439941 1895.770020 1871.439941 1895.579956 4570670000 16638 2016-02-17 1898.800049 1930.680054 1898.800049 1926.819946 5011540000 16639 2016-02-18 1927.569946 1930.000000 1915.089966 1917.829956 4436490000 16640 2016-02-19 1916.739990 1918.780029 1902.170044 1917.780029 4142850000 16641 2016-02-22 1924.439941 1946.699951 1924.439941 1945.500000 4054710000 16642 2016-02-23 1942.380005 1942.380005 1919.439941 1921.270020 3890650000 16643 2016-02-24 1917.560059 1932.079956 1891.000000 1929.800049 4317250000 16644 2016-02-25 1931.869995 1951.829956 1925.410034 1951.699951 4118210000 16645 2016-02-26 1954.949951 1962.959961 1945.780029 1948.050049 4348510000 16646 2016-02-29 1947.130005 1958.270020 1931.810059 1932.229980 4588180000 16647 2016-03-01 1937.089966 1978.349976 1937.089966 1978.349976 4819750000 16648 2016-03-02 1976.599976 1986.510010 1968.800049 1986.449951 4666610000 16649 2016-03-03 1985.599976 1993.689941 1977.369995 1993.400024 5081700000 16650 2016-03-04 1994.010010 2009.130005 1986.770020 1999.989990 6049930000 16651 2016-03-07 1996.109985 2006.119995 1989.380005 2001.760010 4968180000 16652 2016-03-08 1996.880005 1996.880005 1977.430054 1979.260010 4641650000 16653 2016-03-09 1981.439941 1992.689941 1979.839966 1989.260010 4038120000 16654 2016-03-10 1990.969971 2005.079956 1969.250000 1989.569946 4376790000 16655 2016-03-11 1994.709961 2022.369995 1994.709961 2022.189941 4078620000 16656 2016-03-14 2019.270020 2024.569946 2012.050049 2019.640015 3487850000 16657 2016-03-15 2015.270020 2015.939941 2005.229980 2015.930054 3560280000 16658 2016-03-16 2014.239990 2032.020020 2010.040039 2027.219971 4057020000 16659 2016-03-17 2026.900024 2046.239990 2022.160034 2040.589966 4530480000 16660 2016-03-18 2041.160034 2052.360107 2041.160034 2049.580078 6503140000 16661 2016-03-21 2047.880005 2053.909912 2043.140015 2051.600098 3376600000 16662 2016-03-22 2048.639893 2056.600098 2040.569946 2049.800049 3418460000 16663 2016-03-23 2048.550049 2048.550049 2034.859985 2036.709961 3639510000 16664 2016-03-24 2032.479980 2036.040039 2022.489990 2035.939941 3407720000 16665 2016-03-28 2037.890015 2042.670044 2031.959961 2037.050049 2809090000 16666 2016-03-29 2035.750000 2055.909912 2028.310059 2055.010010 3822330000 16667 2016-03-30 2058.270020 2072.209961 2058.270020 2063.949951 3590310000 16668 2016-03-31 2063.770020 2067.919922 2057.459961 2059.739990 3715280000 16669 2016-04-01 2056.620117 2075.070068 2043.979980 2072.780029 3749990000 16670 2016-04-04 2073.189941 2074.020020 2062.570068 2066.129883 3485710000 16671 2016-04-05 2062.500000 2062.500000 2042.560059 2045.170044 4154920000 16672 2016-04-06 2045.560059 2067.330078 2043.089966 2066.659912 3750800000 16673 2016-04-07 2063.010010 2063.010010 2033.800049 2041.910034 3801250000 16674 2016-04-08 2045.540039 2060.629883 2041.689941 2047.599976 3359530000 16675 2016-04-11 2050.229980 2062.929932 2041.880005 2041.989990 3567840000 16676 2016-04-12 2043.719971 2065.050049 2039.739990 2061.719971 4239740000 16677 2016-04-13 2065.919922 2083.179932 2065.919922 2082.419922 4191830000 16678 2016-04-14 2082.889893 2087.840088 2078.129883 2082.780029 3765870000 16679 2016-04-15 2083.100098 2083.219971 2076.310059 2080.729980 3701450000 16680 2016-04-18 2078.830078 2094.659912 2073.649902 2094.340088 3316880000 16681 2016-04-19 2096.050049 2104.050049 2091.679932 2100.800049 3896830000 16682 2016-04-20 2101.520020 2111.050049 2096.320068 2102.399902 4184880000 16683 2016-04-21 2102.090088 2103.780029 2088.520020 2091.479980 4175290000 16684 2016-04-22 2091.489990 2094.320068 2081.199951 2091.580078 3790580000 16685 2016-04-25 2089.370117 2089.370117 2077.520020 2087.790039 3319740000 16686 2016-04-26 2089.840088 2096.870117 2085.800049 2091.699951 3557190000 16687 2016-04-27 2092.330078 2099.889893 2082.310059 2095.149902 4100110000 16688 2016-04-28 2090.929932 2099.300049 2071.620117 2075.810059 4309840000 16689 2016-04-29 2071.820068 2073.850098 2052.280029 2065.300049 4704720000 16690 2016-05-02 2067.169922 2083.419922 2066.110107 2081.429932 3841110000 16691 2016-05-03 2077.179932 2077.179932 2054.889893 2063.370117 4173390000 16692 2016-05-04 2060.300049 2060.300049 2045.550049 2051.120117 4058560000 16693 2016-05-05 2052.949951 2060.229980 2045.770020 2050.629883 4008530000 16694 2016-05-06 2047.770020 2057.719971 2039.449951 2057.139893 3796350000 16695 2016-05-09 2057.550049 2064.149902 2054.310059 2058.689941 3788620000 16696 2016-05-10 2062.629883 2084.870117 2062.629883 2084.389893 3600200000 16697 2016-05-11 2083.290039 2083.290039 2064.459961 2064.459961 3821980000 16698 2016-05-12 2067.169922 2073.989990 2053.129883 2064.110107 3782390000 16699 2016-05-13 2062.500000 2066.790039 2043.130005 2046.609985 3579880000 16700 2016-05-16 2046.530029 2071.879883 2046.530029 2066.659912 3501360000 16701 2016-05-17 2065.040039 2065.689941 2040.819946 2047.209961 4108960000 16702 2016-05-18 2044.380005 2060.610107 2034.489990 2047.630005 4101320000 16703 2016-05-19 2044.209961 2044.209961 2025.910034 2040.040039 3846770000 16704 2016-05-20 2041.880005 2058.350098 2041.880005 2052.320068 3507650000 16705 2016-05-23 2052.229980 2055.580078 2047.260010 2048.040039 3055480000 16706 2016-05-24 2052.649902 2079.669922 2052.649902 2076.060059 3627340000 16707 2016-05-25 2078.929932 2094.729980 2078.929932 2090.540039 3859160000 16708 2016-05-26 2091.439941 2094.300049 2087.080078 2090.100098 3230990000 16709 2016-05-27 2090.060059 2099.060059 2090.060059 2099.060059 3079150000 16710 2016-05-31 2100.129883 2103.479980 2088.659912 2096.949951 4514410000 16711 2016-06-01 2093.939941 2100.969971 2085.100098 2099.330078 3525170000 16712 2016-06-02 2097.709961 2105.260010 2088.590088 2105.260010 3632720000 16713 2016-06-03 2104.070068 2104.070068 2085.360107 2099.129883 3627780000 16714 2016-06-06 2100.830078 2113.360107 2100.830078 2109.409912 3442020000 16715 2016-06-07 2110.179932 2119.219971 2110.179932 2112.129883 3534730000 16716 2016-06-08 2112.709961 2120.550049 2112.709961 2119.120117 3562060000 16717 2016-06-09 2115.649902 2117.639893 2107.729980 2115.479980 3290320000 16718 2016-06-10 2109.570068 2109.570068 2089.959961 2096.070068 3515010000 16719 2016-06-13 2091.750000 2098.120117 2078.459961 2079.060059 3392030000 16720 2016-06-14 2076.649902 2081.300049 2064.100098 2075.320068 3759770000 16721 2016-06-15 2077.600098 2085.649902 2069.800049 2071.500000 3544720000 16722 2016-06-16 2066.360107 2079.620117 2050.370117 2077.989990 3628280000 16723 2016-06-17 2078.199951 2078.199951 2062.840088 2071.219971 4952630000 16724 2016-06-20 2075.580078 2100.659912 2075.580078 2083.250000 3467440000 16725 2016-06-21 2085.189941 2093.659912 2083.020020 2088.899902 3232880000 16726 2016-06-22 2089.750000 2099.709961 2084.360107 2085.449951 3168160000 16727 2016-06-23 2092.800049 2113.320068 2092.800049 2113.320068 3297940000 16728 2016-06-24 2103.810059 2103.810059 2032.569946 2037.410034 7597450000 16729 2016-06-27 2031.449951 2031.449951 1991.680054 2000.540039 5431220000 16730 2016-06-28 2006.670044 2036.089966 2006.670044 2036.089966 4385810000 16731 2016-06-29 2042.689941 2073.129883 2042.689941 2070.770020 4241740000 16732 2016-06-30 2073.169922 2098.939941 2070.000000 2098.860107 4622820000 16733 2016-07-01 2099.340088 2108.709961 2097.899902 2102.949951 3458890000 16734 2016-07-05 2095.050049 2095.050049 2080.860107 2088.550049 3658380000 16735 2016-07-06 2084.429932 2100.719971 2074.020020 2099.729980 3909380000 16736 2016-07-07 2100.419922 2109.080078 2089.389893 2097.899902 3604550000 16737 2016-07-08 2106.969971 2131.709961 2106.969971 2129.899902 3607500000 16738 2016-07-11 2131.719971 2143.159912 2131.719971 2137.159912 3253340000 16739 2016-07-12 2139.500000 2155.399902 2139.500000 2152.139893 4097820000 16740 2016-07-13 2153.810059 2156.449951 2146.209961 2152.429932 3502320000 16741 2016-07-14 2157.879883 2168.989990 2157.879883 2163.750000 3465610000 16742 2016-07-15 2165.129883 2169.050049 2155.790039 2161.739990 3122600000 16743 2016-07-18 2162.040039 2168.350098 2159.629883 2166.889893 3009310000 16744 2016-07-19 2163.790039 2164.629883 2159.010010 2163.780029 2968340000 16745 2016-07-20 2166.100098 2175.629883 2164.889893 2173.020020 3211860000 16746 2016-07-21 2172.909912 2174.560059 2159.750000 2165.169922 3438900000 16747 2016-07-22 2166.469971 2175.110107 2163.239990 2175.030029 3023280000 16748 2016-07-25 2173.709961 2173.709961 2161.949951 2168.479980 3057240000 16749 2016-07-26 2168.969971 2173.540039 2160.179932 2169.179932 3442350000 16750 2016-07-27 2169.810059 2174.979980 2159.070068 2166.580078 3995500000 16751 2016-07-28 2166.050049 2172.850098 2159.739990 2170.060059 3664240000 16752 2016-07-29 2168.830078 2177.090088 2163.489990 2173.600098 4038840000 16753 2016-08-01 2173.149902 2178.290039 2166.209961 2170.840088 3505990000 16754 2016-08-02 2169.939941 2170.199951 2147.580078 2157.030029 3848750000 16755 2016-08-03 2156.810059 2163.790039 2152.560059 2163.790039 3786530000 16756 2016-08-04 2163.510010 2168.189941 2159.070068 2164.250000 3709200000 16757 2016-08-05 2168.790039 2182.870117 2168.790039 2182.870117 3663070000 16758 2016-08-08 2183.760010 2185.439941 2177.850098 2180.889893 3327550000 16759 2016-08-09 2182.239990 2187.659912 2178.610107 2181.739990 3334300000 16760 2016-08-10 2182.810059 2183.409912 2172.000000 2175.489990 3254950000 16761 2016-08-11 2177.969971 2188.449951 2177.969971 2185.790039 3423160000 16762 2016-08-12 2183.739990 2186.280029 2179.419922 2184.050049 3000660000 16763 2016-08-15 2186.080078 2193.810059 2186.080078 2190.149902 3078530000 16764 2016-08-16 2186.239990 2186.239990 2178.139893 2178.149902 3196400000 16765 2016-08-17 2177.840088 2183.080078 2168.500000 2182.219971 3388910000 16766 2016-08-18 2181.899902 2187.030029 2180.459961 2187.020020 3300570000 16767 2016-08-19 2184.239990 2185.000000 2175.129883 2183.870117 3084800000 16768 2016-08-22 2181.580078 2185.149902 2175.959961 2182.639893 2777550000 16769 2016-08-23 2187.810059 2193.419922 2186.800049 2186.899902 3041490000 16770 2016-08-24 2185.090088 2186.659912 2171.250000 2175.439941 3148280000 16771 2016-08-25 2173.290039 2179.000000 2169.739990 2172.469971 2969310000 16772 2016-08-26 2175.100098 2187.939941 2160.389893 2169.040039 3342340000 16773 2016-08-29 2170.189941 2183.479980 2170.189941 2180.379883 2654780000 16774 2016-08-30 2179.449951 2182.270020 2170.409912 2176.120117 3006800000 16775 2016-08-31 2173.560059 2173.790039 2161.350098 2170.949951 3766390000 16776 2016-09-01 2171.330078 2173.560059 2157.090088 2170.860107 3392120000 16777 2016-09-02 2177.489990 2184.870117 2173.590088 2179.979980 3091120000 16778 2016-09-06 2181.610107 2186.570068 2175.100098 2186.479980 3447650000 16779 2016-09-07 2185.169922 2187.870117 2179.070068 2186.159912 3319420000 16780 2016-09-08 2182.760010 2184.939941 2177.489990 2181.300049 3727840000 16781 2016-09-09 2169.080078 2169.080078 2127.810059 2127.810059 4233960000 16782 2016-09-12 2120.860107 2163.300049 2119.120117 2159.040039 4010480000 16783 2016-09-13 2150.469971 2150.469971 2120.270020 2127.020020 4141670000 16784 2016-09-14 2127.860107 2141.330078 2119.899902 2125.770020 3664100000 16785 2016-09-15 2125.360107 2151.310059 2122.360107 2147.260010 3373720000 16786 2016-09-16 2146.479980 2146.479980 2131.199951 2139.159912 5014360000 16787 2016-09-19 2143.989990 2153.610107 2135.909912 2139.120117 3163000000 16788 2016-09-20 2145.939941 2150.800049 2139.169922 2139.760010 3140730000 16789 2016-09-21 2144.580078 2165.110107 2139.570068 2163.120117 3712090000 16790 2016-09-22 2170.939941 2179.989990 2170.939941 2177.179932 3552830000 16791 2016-09-23 2173.290039 2173.750000 2163.969971 2164.689941 3317190000 16792 2016-09-26 2158.540039 2158.540039 2145.040039 2146.100098 3216170000 16793 2016-09-27 2146.040039 2161.129883 2141.550049 2159.929932 3437770000 16794 2016-09-28 2161.850098 2172.399902 2151.790039 2171.370117 3891460000 16795 2016-09-29 2168.899902 2172.669922 2145.199951 2151.129883 4249220000 16796 2016-09-30 2156.510010 2175.300049 2156.510010 2168.270020 4173340000 16797 2016-10-03 2164.330078 2164.409912 2154.770020 2161.199951 3137550000 16798 2016-10-04 2163.370117 2165.459961 2144.010010 2150.489990 3750890000 16799 2016-10-05 2155.149902 2163.949951 2155.149902 2159.729980 3906550000 16800 2016-10-06 2158.219971 2162.929932 2150.280029 2160.770020 3461550000 16801 2016-10-07 2164.189941 2165.860107 2144.850098 2153.739990 3619890000 16802 2016-10-10 2160.389893 2169.600098 2160.389893 2163.659912 2916550000 16803 2016-10-11 2161.350098 2161.560059 2128.840088 2136.729980 3438270000 16804 2016-10-12 2137.669922 2145.360107 2132.770020 2139.179932 2977100000 16805 2016-10-13 2130.260010 2138.189941 2114.719971 2132.550049 3580450000 16806 2016-10-14 2139.679932 2149.189941 2132.979980 2132.979980 3228150000 16807 2016-10-17 2132.949951 2135.610107 2124.429932 2126.500000 2830390000 16808 2016-10-18 2138.310059 2144.379883 2135.489990 2139.600098 3170000000 16809 2016-10-19 2140.810059 2148.439941 2138.149902 2144.290039 3362670000 16810 2016-10-20 2142.510010 2147.179932 2133.439941 2141.340088 3337170000 16811 2016-10-21 2139.429932 2142.629883 2130.090088 2141.159912 3448850000 16812 2016-10-24 2148.500000 2154.790039 2146.909912 2151.330078 3357320000 16813 2016-10-25 2149.719971 2151.439941 2141.929932 2143.159912 3751340000 16814 2016-10-26 2136.969971 2145.729980 2131.590088 2139.429932 3775200000 16815 2016-10-27 2144.060059 2147.129883 2132.520020 2133.040039 4204830000 16816 2016-10-28 2132.229980 2140.719971 2119.360107 2126.409912 4019510000 16817 2016-10-31 2129.780029 2133.250000 2125.530029 2126.149902 3922400000 16818 2016-11-01 2128.679932 2131.449951 2097.850098 2111.719971 4532160000 16819 2016-11-02 2109.429932 2111.760010 2094.000000 2097.939941 4248580000 16820 2016-11-03 2098.800049 2102.560059 2085.229980 2088.659912 3886740000 16821 2016-11-04 2083.790039 2099.070068 2083.790039 2085.179932 3837860000 16822 2016-11-07 2100.590088 2132.000000 2100.590088 2131.520020 3736060000 16823 2016-11-08 2129.919922 2146.870117 2123.560059 2139.560059 3916930000 16824 2016-11-09 2131.560059 2170.100098 2125.350098 2163.260010 6264150000 16825 2016-11-10 2167.489990 2182.300049 2151.169922 2167.479980 6451640000 16826 2016-11-11 2162.709961 2165.919922 2152.489990 2164.449951 4988050000 16827 2016-11-14 2165.639893 2171.360107 2156.080078 2164.199951 5367200000 16828 2016-11-15 2168.290039 2180.840088 2166.379883 2180.389893 4543860000 16829 2016-11-16 2177.530029 2179.219971 2172.199951 2176.939941 3830590000 16830 2016-11-17 2178.610107 2188.060059 2176.649902 2187.120117 3809160000 16831 2016-11-18 2186.850098 2189.889893 2180.379883 2181.899902 3572400000 16832 2016-11-21 2186.429932 2198.699951 2186.429932 2198.179932 3607010000 16833 2016-11-22 2201.560059 2204.800049 2194.510010 2202.939941 3957940000 16834 2016-11-23 2198.550049 2204.719971 2194.510010 2204.719971 3418640000 16835 2016-11-25 2206.270020 2213.350098 2206.270020 2213.350098 1584600000 16836 2016-11-28 2210.209961 2211.139893 2200.360107 2201.719971 3505650000 16837 2016-11-29 2200.760010 2210.459961 2198.149902 2204.659912 3706560000 16838 2016-11-30 2204.969971 2214.100098 2198.810059 2198.810059 5533980000 16839 2016-12-01 2200.169922 2202.600098 2187.439941 2191.080078 5063740000 16840 2016-12-02 2191.120117 2197.949951 2188.370117 2191.949951 3779500000 16841 2016-12-05 2200.649902 2209.419922 2199.969971 2204.709961 3895230000 16842 2016-12-06 2207.260010 2212.780029 2202.209961 2212.229980 3855320000 16843 2016-12-07 2210.719971 2241.629883 2208.929932 2241.350098 4501820000 16844 2016-12-08 2241.129883 2251.689941 2237.570068 2246.189941 4200580000 16845 2016-12-09 2249.729980 2259.800049 2249.229980 2259.530029 3884480000 16846 2016-12-12 2258.830078 2264.030029 2252.370117 2256.959961 4034510000 16847 2016-12-13 2263.320068 2277.530029 2263.320068 2271.719971 3857590000 16848 2016-12-14 2268.350098 2276.199951 2248.439941 2253.280029 4406970000 16849 2016-12-15 2253.770020 2272.120117 2253.770020 2262.030029 4168200000 16850 2016-12-16 2266.810059 2268.050049 2254.239990 2258.070068 5920340000 16851 2016-12-19 2259.239990 2267.469971 2258.209961 2262.530029 3248370000 16852 2016-12-20 2266.500000 2272.560059 2266.139893 2270.760010 3298780000 16853 2016-12-21 2270.540039 2271.229980 2265.149902 2265.179932 2852230000 16854 2016-12-22 2262.929932 2263.179932 2256.080078 2260.959961 2876320000 16855 2016-12-23 2260.250000 2263.790039 2258.840088 2263.790039 2020550000 16856 2016-12-27 2266.229980 2273.820068 2266.149902 2268.879883 1987080000 16857 2016-12-28 2270.229980 2271.310059 2249.110107 2249.919922 2392360000 16858 2016-12-29 2249.500000 2254.510010 2244.560059 2249.260010 2336370000 16859 2016-12-30 2251.610107 2253.580078 2233.620117 2238.830078 2670900000 16860 2017-01-03 2251.570068 2263.879883 2245.129883 2257.830078 3770530000 16861 2017-01-04 2261.600098 2272.820068 2261.600098 2270.750000 3764890000 16862 2017-01-05 2268.179932 2271.500000 2260.449951 2269.000000 3761820000 16863 2017-01-06 2271.139893 2282.100098 2264.060059 2276.979980 3339890000 16864 2017-01-09 2273.590088 2275.489990 2268.899902 2268.899902 3217610000 16865 2017-01-10 2269.719971 2279.270020 2265.270020 2268.899902 3638790000 16866 2017-01-11 2268.600098 2275.320068 2260.830078 2275.320068 3620410000 16867 2017-01-12 2271.139893 2271.780029 2254.250000 2270.439941 3462130000 16868 2017-01-13 2272.739990 2278.679932 2271.510010 2274.639893 3081270000 16869 2017-01-17 2269.139893 2272.080078 2262.810059 2267.889893 3584990000 16870 2017-01-18 2269.139893 2272.010010 2263.350098 2271.889893 3315250000 16871 2017-01-19 2271.899902 2274.330078 2258.409912 2263.689941 3165970000 16872 2017-01-20 2269.959961 2276.959961 2265.010010 2271.310059 3524970000 16873 2017-01-23 2267.780029 2271.780029 2257.020020 2265.199951 3152710000 16874 2017-01-24 2267.879883 2284.629883 2266.679932 2280.070068 3810960000 16875 2017-01-25 2288.879883 2299.550049 2288.879883 2298.370117 3846020000 16876 2017-01-26 2298.629883 2300.989990 2294.080078 2296.679932 3610360000 16877 2017-01-27 2299.020020 2299.020020 2291.620117 2294.689941 3135890000 16878 2017-01-30 2286.010010 2286.010010 2268.040039 2280.899902 3591270000 16879 2017-01-31 2274.020020 2279.090088 2267.209961 2278.870117 4087450000 16880 2017-02-01 2285.590088 2289.139893 2272.439941 2279.550049 3916610000 16881 2017-02-02 2276.689941 2283.969971 2271.649902 2280.850098 3807710000 16882 2017-02-03 2288.540039 2298.310059 2287.879883 2297.419922 3597970000 16883 2017-02-06 2294.280029 2296.179932 2288.570068 2292.560059 3109050000 16884 2017-02-07 2295.870117 2299.399902 2290.159912 2293.080078 3448690000 16885 2017-02-08 2289.550049 2295.909912 2285.379883 2294.669922 3609740000 16886 2017-02-09 2296.699951 2311.080078 2296.610107 2307.870117 3677940000 16887 2017-02-10 2312.270020 2319.229980 2311.100098 2316.100098 3475020000 16888 2017-02-13 2321.719971 2331.580078 2321.419922 2328.250000 3349730000 16889 2017-02-14 2326.120117 2337.580078 2322.169922 2337.580078 3520910000 16890 2017-02-15 2335.580078 2351.300049 2334.810059 2349.250000 3775590000 16891 2017-02-16 2349.639893 2351.310059 2338.870117 2347.219971 3672370000 16892 2017-02-17 2343.010010 2351.159912 2339.580078 2351.159912 3513060000 16893 2017-02-21 2354.909912 2366.709961 2354.909912 2365.379883 3579780000 16894 2017-02-22 2361.110107 2365.129883 2358.340088 2362.820068 3468670000 16895 2017-02-23 2367.500000 2368.260010 2355.090088 2363.810059 4015260000 16896 2017-02-24 2355.729980 2367.340088 2352.870117 2367.340088 3831570000 16897 2017-02-27 2365.229980 2371.540039 2361.870117 2369.750000 3582610000 16898 2017-02-28 2366.080078 2367.790039 2358.959961 2363.639893 4210140000 16899 2017-03-01 2380.129883 2400.979980 2380.129883 2395.959961 4345180000 16900 2017-03-02 2394.750000 2394.750000 2380.169922 2381.919922 3821320000 16901 2017-03-03 2380.919922 2383.889893 2375.389893 2383.120117 3555260000 16902 2017-03-06 2375.229980 2378.800049 2367.979980 2375.310059 3232700000 16903 2017-03-07 2370.739990 2375.120117 2365.510010 2368.389893 3518390000 16904 2017-03-08 2369.810059 2373.090088 2361.010010 2362.979980 3812100000 16905 2017-03-09 2363.489990 2369.080078 2354.540039 2364.870117 3716340000 16906 2017-03-10 2372.520020 2376.860107 2363.040039 2372.600098 3432950000 16907 2017-03-13 2371.560059 2374.419922 2368.520020 2373.469971 3133900000 16908 2017-03-14 2368.550049 2368.550049 2358.179932 2365.449951 3172630000 16909 2017-03-15 2370.340088 2390.010010 2368.939941 2385.260010 3906840000 16910 2017-03-16 2387.709961 2388.100098 2377.179932 2381.379883 3365660000 16911 2017-03-17 2383.709961 2385.709961 2377.639893 2378.250000 5178040000 16912 2017-03-20 2378.239990 2379.550049 2369.659912 2373.469971 3054930000 16913 2017-03-21 2379.320068 2381.929932 2341.899902 2344.020020 4265590000 16914 2017-03-22 2343.000000 2351.810059 2336.449951 2348.449951 3572730000 16915 2017-03-23 2345.969971 2358.919922 2342.129883 2345.959961 3260600000 16916 2017-03-24 2350.419922 2356.219971 2335.739990 2343.979980 2975130000 16917 2017-03-27 2329.110107 2344.899902 2322.250000 2341.590088 3240230000 16918 2017-03-28 2339.790039 2363.780029 2337.629883 2358.570068 3367780000 16919 2017-03-29 2356.540039 2363.360107 2352.939941 2361.129883 3106940000 16920 2017-03-30 2361.310059 2370.419922 2358.580078 2368.060059 3158420000 16921 2017-03-31 2364.820068 2370.350098 2362.600098 2362.719971 3354110000 16922 2017-04-03 2362.340088 2365.870117 2344.729980 2358.840088 3416400000 16923 2017-04-04 2354.760010 2360.530029 2350.719971 2360.159912 3206240000 16924 2017-04-05 2366.590088 2378.360107 2350.520020 2352.949951 3770520000 16925 2017-04-06 2353.790039 2364.159912 2348.899902 2357.489990 3201920000 16926 2017-04-07 2356.590088 2363.760010 2350.739990 2355.540039 3053150000 16927 2017-04-10 2357.159912 2366.370117 2351.500000 2357.159912 2785410000 16928 2017-04-11 2353.919922 2355.219971 2337.250000 2353.780029 3117420000 16929 2017-04-12 2352.149902 2352.719971 2341.179932 2344.929932 3196950000 16930 2017-04-13 2341.979980 2348.260010 2328.949951 2328.949951 3143890000 16931 2017-04-17 2332.620117 2349.139893 2332.510010 2349.010010 2824710000 16932 2017-04-18 2342.530029 2348.350098 2334.540039 2342.189941 3269840000 16933 2017-04-19 2346.790039 2352.629883 2335.050049 2338.169922 3519900000 16934 2017-04-20 2342.689941 2361.370117 2340.909912 2355.840088 3647420000 16935 2017-04-21 2354.739990 2356.179932 2344.510010 2348.689941 3503360000 16936 2017-04-24 2370.330078 2376.979980 2369.189941 2374.149902 3690650000 16937 2017-04-25 2381.510010 2392.479980 2381.149902 2388.610107 3995240000 16938 2017-04-26 2388.979980 2398.159912 2386.780029 2387.449951 4105920000 16939 2017-04-27 2389.699951 2392.100098 2382.679932 2388.770020 4098460000 16940 2017-04-28 2393.679932 2393.679932 2382.360107 2384.199951 3718270000 16941 2017-05-01 2388.500000 2394.489990 2384.830078 2388.330078 3199240000 16942 2017-05-02 2391.050049 2392.929932 2385.820068 2391.169922 3813680000 16943 2017-05-03 2386.500000 2389.820068 2379.750000 2388.129883 3893990000 16944 2017-05-04 2389.790039 2391.429932 2380.350098 2389.520020 4362540000 16945 2017-05-05 2392.370117 2399.290039 2389.379883 2399.290039 3540140000 16946 2017-05-08 2399.939941 2401.360107 2393.919922 2399.379883 3429440000 16947 2017-05-09 2401.580078 2403.870117 2392.439941 2396.919922 3653590000 16948 2017-05-10 2396.790039 2399.739990 2392.790039 2399.629883 3643530000 16949 2017-05-11 2394.840088 2395.719971 2381.739990 2394.439941 3727420000 16950 2017-05-12 2392.439941 2392.439941 2387.189941 2390.899902 3305630000 16951 2017-05-15 2393.979980 2404.050049 2393.939941 2402.320068 3473600000 16952 2017-05-16 2404.550049 2405.770020 2396.050049 2400.669922 3420790000 16953 2017-05-17 2382.949951 2384.870117 2356.209961 2357.030029 4163000000 16954 2017-05-18 2354.689941 2375.739990 2352.719971 2365.719971 4319420000 16955 2017-05-19 2371.370117 2389.060059 2370.429932 2381.729980 3825160000 16956 2017-05-22 2387.209961 2395.459961 2386.919922 2394.020020 3172830000 16957 2017-05-23 2397.040039 2400.850098 2393.879883 2398.419922 3213570000 16958 2017-05-24 2401.409912 2405.580078 2397.989990 2404.389893 3389900000 16959 2017-05-25 2409.540039 2418.709961 2408.010010 2415.070068 3535390000 16960 2017-05-26 2414.500000 2416.679932 2412.199951 2415.820068 2805040000 16961 2017-05-30 2411.669922 2415.260010 2409.429932 2412.909912 3203160000 16962 2017-05-31 2415.629883 2415.989990 2403.590088 2411.800049 4516110000 16963 2017-06-01 2415.649902 2430.060059 2413.540039 2430.060059 3857140000 16964 2017-06-02 2431.280029 2440.229980 2427.709961 2439.070068 3461680000 16965 2017-06-05 2437.830078 2439.550049 2434.320068 2436.100098 2912600000 16966 2017-06-06 2431.919922 2436.209961 2428.120117 2429.330078 3357840000 16967 2017-06-07 2432.030029 2435.280029 2424.750000 2433.139893 3572300000 16968 2017-06-08 2434.270020 2439.270020 2427.939941 2433.790039 3728860000 16969 2017-06-09 2436.389893 2446.199951 2415.699951 2431.770020 4027340000 16970 2017-06-12 2425.879883 2430.379883 2419.969971 2429.389893 4027750000 16971 2017-06-13 2434.149902 2441.489990 2431.280029 2440.350098 3275500000 16972 2017-06-14 2443.750000 2443.750000 2428.340088 2437.919922 3555590000 16973 2017-06-15 2424.139893 2433.949951 2418.530029 2432.459961 3353050000 16974 2017-06-16 2431.239990 2433.149902 2422.879883 2433.149902 5284720000 16975 2017-06-19 2442.550049 2453.820068 2441.790039 2453.459961 3264700000 16976 2017-06-20 2450.659912 2450.659912 2436.600098 2437.030029 3416510000 16977 2017-06-21 2439.310059 2442.229980 2430.739990 2435.610107 3594820000 16978 2017-06-22 2437.399902 2441.620117 2433.270020 2434.500000 3468210000 16979 2017-06-23 2434.649902 2441.399902 2431.110107 2438.300049 5278330000 16980 2017-06-26 2443.320068 2450.419922 2437.030029 2439.070068 3238970000 16981 2017-06-27 2436.340088 2440.149902 2419.379883 2419.379883 3563910000 16982 2017-06-28 2428.699951 2442.969971 2428.020020 2440.689941 3500800000 16983 2017-06-29 2442.379883 2442.729980 2405.699951 2419.699951 3900280000 16984 2017-06-30 2429.199951 2432.709961 2421.649902 2423.409912 3361590000 16985 2017-07-03 2431.389893 2439.169922 2428.689941 2429.010010 1962290000 16986 2017-07-05 2430.780029 2434.899902 2422.050049 2432.540039 3367220000 16987 2017-07-06 2423.439941 2424.280029 2407.699951 2409.750000 3364520000 16988 2017-07-07 2413.520020 2426.919922 2413.520020 2425.179932 2901330000 16989 2017-07-10 2424.510010 2432.000000 2422.270020 2427.429932 2999130000 16990 2017-07-11 2427.350098 2429.300049 2412.790039 2425.530029 3106750000 16991 2017-07-12 2435.750000 2445.760010 2435.750000 2443.250000 3171620000 16992 2017-07-13 2444.989990 2449.320068 2441.689941 2447.830078 3067670000 16993 2017-07-14 2449.159912 2463.540039 2446.689941 2459.270020 2736640000 16994 2017-07-17 2459.500000 2462.820068 2457.159912 2459.139893 2793170000 16995 2017-07-18 2455.879883 2460.919922 2450.340088 2460.610107 2962130000 16996 2017-07-19 2463.850098 2473.830078 2463.850098 2473.830078 3059760000 16997 2017-07-20 2475.560059 2477.620117 2468.429932 2473.449951 3182780000 16998 2017-07-21 2467.399902 2472.540039 2465.060059 2472.540039 3059570000 16999 2017-07-24 2472.040039 2473.100098 2466.320068 2469.909912 3010240000 17000 2017-07-25 2477.879883 2481.239990 2474.909912 2477.129883 4108060000 17001 2017-07-26 2479.969971 2481.689941 2474.939941 2477.830078 3557020000 17002 2017-07-27 2482.760010 2484.040039 2459.929932 2475.419922 3995520000 17003 2017-07-28 2469.120117 2473.530029 2464.659912 2472.100098 3294770000 17004 2017-07-31 2475.939941 2477.959961 2468.530029 2470.300049 3469210000 17005 2017-08-01 2477.100098 2478.510010 2471.139893 2476.350098 3460860000 17006 2017-08-02 2480.379883 2480.379883 2466.479980 2477.570068 3478580000 17007 2017-08-03 2476.030029 2476.030029 2468.850098 2472.159912 3645020000 17008 2017-08-04 2476.879883 2480.000000 2472.080078 2476.830078 3235140000 17009 2017-08-07 2477.139893 2480.949951 2475.879883 2480.909912 2931780000 17010 2017-08-08 2478.350098 2490.870117 2470.320068 2474.919922 3344640000 17011 2017-08-09 2465.350098 2474.409912 2462.080078 2474.020020 3308060000 17012 2017-08-10 2465.379883 2465.379883 2437.750000 2438.209961 3621070000 17013 2017-08-11 2441.040039 2448.090088 2437.850098 2441.320068 3159930000 17014 2017-08-14 2454.959961 2468.219971 2454.959961 2465.840088 2822550000 17015 2017-08-15 2468.659912 2468.899902 2461.610107 2464.610107 2913100000 17016 2017-08-16 2468.629883 2474.929932 2463.860107 2468.110107 2953650000 17017 2017-08-17 2462.949951 2465.020020 2430.010010 2430.010010 3142620000 17018 2017-08-18 2427.639893 2440.270020 2420.689941 2425.550049 3415680000 17019 2017-08-21 2425.500000 2430.580078 2417.350098 2428.370117 2788150000 17020 2017-08-22 2433.750000 2454.770020 2433.669922 2452.510010 2777490000 17021 2017-08-23 2444.879883 2448.909912 2441.419922 2444.040039 2785290000 17022 2017-08-24 2447.909912 2450.389893 2436.189941 2438.969971 2846590000 17023 2017-08-25 2444.719971 2453.959961 2442.219971 2443.050049 2588780000 17024 2017-08-28 2447.350098 2449.120117 2439.030029 2444.239990 2677700000 17025 2017-08-29 2431.939941 2449.189941 2428.199951 2446.300049 2737580000 17026 2017-08-30 2446.060059 2460.310059 2443.770020 2457.590088 2633660000 17027 2017-08-31 2462.649902 2475.010010 2462.649902 2471.649902 3348110000 17028 2017-09-01 2474.419922 2480.379883 2473.850098 2476.550049 2710730000 17029 2017-09-05 2470.350098 2471.969971 2446.550049 2457.850098 3490260000 17030 2017-09-06 2463.830078 2469.639893 2459.199951 2465.540039 3374410000 17031 2017-09-07 2468.060059 2468.620117 2460.290039 2465.100098 3353930000 17032 2017-09-08 2462.250000 2467.110107 2459.399902 2461.429932 3302490000 17033 2017-09-11 2474.520020 2488.949951 2474.520020 2488.110107 3291760000 17034 2017-09-12 2491.939941 2496.770020 2490.370117 2496.479980 3230920000 17035 2017-09-13 2493.889893 2498.370117 2492.139893 2498.370117 3368050000 17036 2017-09-14 2494.560059 2498.429932 2491.350098 2495.620117 3414460000 17037 2017-09-15 2495.669922 2500.229980 2493.159912 2500.229980 4853170000 17038 2017-09-18 2502.510010 2508.320068 2499.919922 2503.870117 3194300000 17039 2017-09-19 2506.290039 2507.840088 2503.189941 2506.649902 3249100000 17040 2017-09-20 2506.840088 2508.850098 2496.669922 2508.239990 3530010000 17041 2017-09-21 2507.159912 2507.159912 2499.000000 2500.600098 2930860000 17042 2017-09-22 2497.260010 2503.469971 2496.540039 2502.219971 2865960000 17043 2017-09-25 2499.389893 2502.540039 2488.030029 2496.659912 3297890000 17044 2017-09-26 2501.040039 2503.510010 2495.120117 2496.840088 3043110000 17045 2017-09-27 2503.300049 2511.750000 2495.909912 2507.040039 3456030000 17046 2017-09-28 2503.409912 2510.810059 2502.929932 2510.060059 3168620000 17047 2017-09-29 2509.959961 2519.439941 2507.989990 2519.360107 3211920000 17048 2017-10-02 2521.199951 2529.229980 2520.399902 2529.120117 3199730000 17049 2017-10-03 2530.340088 2535.129883 2528.850098 2534.580078 3068850000 17050 2017-10-04 2533.479980 2540.530029 2531.800049 2537.739990 3017120000 17051 2017-10-05 2540.860107 2552.510010 2540.020020 2552.070068 3045120000 17052 2017-10-06 2547.439941 2549.409912 2543.790039 2549.330078 2884570000 17053 2017-10-09 2551.389893 2551.820068 2541.600098 2544.729980 2483970000 17054 2017-10-10 2549.989990 2555.229980 2544.860107 2550.639893 2960500000 17055 2017-10-11 2550.620117 2555.239990 2547.949951 2555.239990 2976090000 17056 2017-10-12 2552.879883 2555.330078 2548.310059 2550.929932 3151510000 17057 2017-10-13 2555.659912 2557.649902 2552.090088 2553.169922 3149440000 17058 2017-10-16 2555.570068 2559.469971 2552.639893 2557.639893 2916020000 17059 2017-10-17 2557.169922 2559.709961 2554.689941 2559.360107 2889390000 17060 2017-10-18 2562.870117 2564.110107 2559.669922 2561.260010 2998090000 17061 2017-10-19 2553.389893 2562.360107 2547.919922 2562.100098 2990710000 17062 2017-10-20 2567.560059 2575.439941 2567.560059 2575.209961 3384650000 17063 2017-10-23 2578.080078 2578.290039 2564.330078 2564.979980 3211710000 17064 2017-10-24 2568.659912 2572.179932 2565.580078 2569.129883 3427330000 17065 2017-10-25 2566.520020 2567.399902 2544.000000 2557.149902 3874510000 17066 2017-10-26 2560.080078 2567.070068 2559.800049 2560.399902 3869050000 17067 2017-10-27 2570.260010 2582.979980 2565.939941 2581.070068 3887110000 17068 2017-10-30 2577.750000 2580.030029 2568.250000 2572.830078 3658870000 17069 2017-10-31 2575.989990 2578.290039 2572.149902 2575.260010 3827230000 17070 2017-11-01 2583.209961 2588.399902 2574.919922 2579.360107 3813180000 17071 2017-11-02 2579.459961 2581.110107 2566.169922 2579.850098 4048270000 17072 2017-11-03 2581.929932 2588.419922 2576.770020 2587.840088 3567710000 17073 2017-11-06 2587.469971 2593.379883 2585.659912 2591.129883 3539080000 17074 2017-11-07 2592.110107 2597.020020 2584.350098 2590.639893 3809650000 17075 2017-11-08 2588.709961 2595.469971 2585.020020 2594.379883 3899360000 17076 2017-11-09 2584.000000 2586.500000 2566.330078 2584.620117 3831610000 17077 2017-11-10 2580.179932 2583.810059 2575.570068 2582.300049 3486910000 17078 2017-11-13 2576.530029 2587.659912 2574.479980 2584.840088 3402930000 17079 2017-11-14 2577.750000 2579.659912 2566.560059 2578.870117 3641760000 17080 2017-11-15 2569.449951 2572.840088 2557.449951 2564.620117 3558890000 17081 2017-11-16 2572.949951 2590.090088 2572.949951 2585.639893 3312710000 17082 2017-11-17 2582.939941 2583.959961 2577.620117 2578.850098 3300160000 17083 2017-11-20 2579.489990 2584.639893 2578.239990 2582.139893 3003540000 17084 2017-11-21 2589.169922 2601.189941 2589.169922 2599.030029 3332720000 17085 2017-11-22 2600.310059 2600.939941 2595.229980 2597.080078 2762950000 17086 2017-11-24 2600.419922 2604.209961 2600.419922 2602.419922 1349780000 17087 2017-11-27 2602.659912 2606.409912 2598.870117 2601.419922 3006860000 17088 2017-11-28 2605.939941 2627.689941 2605.439941 2627.040039 3488420000 17089 2017-11-29 2627.820068 2634.889893 2620.320068 2626.070068 4078280000 17090 2017-11-30 2633.929932 2657.739990 2633.929932 2647.580078 4938490000 17091 2017-12-01 2645.100098 2650.620117 2605.520020 2642.219971 3942320000 17092 2017-12-04 2657.189941 2665.189941 2639.030029 2639.439941 4023150000 17093 2017-12-05 2639.780029 2648.719971 2627.729980 2629.570068 3539040000 17094 2017-12-06 2626.239990 2634.409912 2624.750000 2629.270020 3229000000 17095 2017-12-07 2628.379883 2640.989990 2626.530029 2636.979980 3292400000 17096 2017-12-08 2646.209961 2651.649902 2644.100098 2651.500000 3106150000 17097 2017-12-11 2652.189941 2660.330078 2651.469971 2659.989990 3091950000 17098 2017-12-12 2661.729980 2669.719971 2659.780029 2664.110107 3555680000 17099 2017-12-13 2667.590088 2671.879883 2662.850098 2662.850098 3542370000 17100 2017-12-14 2665.870117 2668.090088 2652.010010 2652.010010 3430030000 17101 2017-12-15 2660.629883 2679.629883 2659.139893 2675.810059 5723920000 17102 2017-12-18 2685.919922 2694.969971 2685.919922 2690.159912 3724660000 17103 2017-12-19 2692.709961 2694.439941 2680.739990 2681.469971 3368590000 17104 2017-12-20 2688.179932 2691.010010 2676.110107 2679.250000 3241030000 17105 2017-12-21 2683.020020 2692.639893 2682.399902 2684.570068 3273390000 17106 2017-12-22 2684.219971 2685.350098 2678.129883 2683.340088 2399830000 17107 2017-12-26 2679.090088 2682.739990 2677.959961 2680.500000 1968780000 17108 2017-12-27 2682.100098 2685.639893 2678.909912 2682.620117 2202080000 17109 2017-12-28 2686.100098 2687.659912 2682.689941 2687.540039 2153330000 17110 2017-12-29 2689.149902 2692.120117 2673.610107 2673.610107 2443490000 17111 2018-01-02 2683.729980 2695.889893 2682.360107 2695.810059 3367250000 17112 2018-01-03 2697.850098 2714.370117 2697.770020 2713.060059 3538660000 17113 2018-01-04 2719.310059 2729.290039 2719.070068 2723.989990 3695260000 17114 2018-01-05 2731.330078 2743.449951 2727.919922 2743.149902 3236620000 17115 2018-01-08 2742.669922 2748.510010 2737.600098 2747.709961 3242650000 17116 2018-01-09 2751.149902 2759.139893 2747.860107 2751.290039 3453480000 17117 2018-01-10 2745.550049 2750.800049 2736.060059 2748.229980 3576350000 17118 2018-01-11 2752.969971 2767.560059 2752.780029 2767.560059 3641320000 17119 2018-01-12 2770.179932 2787.850098 2769.639893 2786.239990 3573970000 17120 2018-01-16 2798.959961 2807.540039 2768.639893 2776.419922 4325970000 17121 2018-01-17 2784.989990 2807.040039 2778.379883 2802.560059 3778050000 17122 2018-01-18 2802.399902 2805.830078 2792.560059 2798.030029 3681470000 17123 2018-01-19 2802.600098 2810.330078 2798.080078 2810.300049 3639430000 17124 2018-01-22 2809.159912 2833.030029 2808.120117 2832.969971 3471780000 17125 2018-01-23 2835.050049 2842.239990 2830.590088 2839.129883 3519650000 17126 2018-01-24 2845.419922 2852.969971 2824.810059 2837.540039 4014070000 17127 2018-01-25 2846.239990 2848.560059 2830.939941 2839.250000 3835150000 17128 2018-01-26 2847.479980 2872.870117 2846.179932 2872.870117 3443230000 17129 2018-01-29 2867.229980 2870.620117 2851.479980 2853.530029 3573830000 17130 2018-01-30 2832.739990 2837.750000 2818.270020 2822.429932 3990650000 17131 2018-01-31 2832.409912 2839.260010 2813.040039 2823.810059 4261280000 17132 2018-02-01 2816.449951 2835.959961 2812.699951 2821.979980 3938450000 17133 2018-02-02 2808.919922 2808.919922 2759.969971 2762.129883 4301130000 17134 2018-02-05 2741.060059 2763.389893 2638.169922 2648.939941 5283460000 17135 2018-02-06 2614.780029 2701.040039 2593.070068 2695.139893 5891660000 17136 2018-02-07 2690.949951 2727.669922 2681.330078 2681.659912 4626570000 17137 2018-02-08 2685.010010 2685.270020 2580.560059 2581.000000 5305440000 17138 2018-02-09 2601.780029 2638.669922 2532.689941 2619.550049 5680070000 17139 2018-02-12 2636.750000 2672.610107 2622.449951 2656.000000 4055790000 17140 2018-02-13 2646.270020 2668.840088 2637.080078 2662.939941 3472870000 17141 2018-02-14 2651.209961 2702.100098 2648.870117 2698.629883 4003740000 17142 2018-02-15 2713.459961 2731.510010 2689.820068 2731.199951 3684910000 17143 2018-02-16 2727.139893 2754.419922 2725.110107 2732.219971 3637460000 17144 2018-02-20 2722.989990 2737.600098 2706.760010 2716.260010 3627610000 17145 2018-02-21 2720.530029 2747.750000 2701.290039 2701.330078 3779400000 17146 2018-02-22 2710.419922 2731.260010 2697.770020 2703.959961 3701270000 17147 2018-02-23 2715.800049 2747.760010 2713.739990 2747.300049 3189190000 17148 2018-02-26 2757.370117 2780.639893 2753.780029 2779.600098 3424650000 17149 2018-02-27 2780.449951 2789.149902 2744.219971 2744.280029 3745080000 17150 2018-02-28 2753.780029 2761.520020 2713.540039 2713.830078 4230660000 17151 2018-03-01 2715.219971 2730.889893 2659.649902 2677.669922 4503970000 17152 2018-03-02 2658.889893 2696.250000 2647.320068 2691.250000 3882450000 17153 2018-03-05 2681.060059 2728.090088 2675.750000 2720.939941 3710810000 17154 2018-03-06 2730.179932 2732.080078 2711.260010 2728.120117 3370690000 17155 2018-03-07 2710.179932 2730.600098 2701.739990 2726.800049 3393270000 17156 2018-03-08 2732.750000 2740.449951 2722.649902 2738.969971 3212320000 17157 2018-03-09 2752.909912 2786.570068 2751.540039 2786.570068 3364100000 17158 2018-03-12 2790.540039 2796.979980 2779.260010 2783.020020 3185020000 17159 2018-03-13 2792.310059 2801.899902 2758.679932 2765.310059 3301650000 17160 2018-03-14 2774.060059 2777.110107 2744.379883 2749.479980 3391360000 17161 2018-03-15 2754.270020 2763.030029 2741.469971 2747.330078 3500330000 17162 2018-03-16 2750.570068 2761.850098 2749.969971 2752.010010 5372340000 17163 2018-03-19 2741.379883 2741.379883 2694.590088 2712.919922 3302130000 17164 2018-03-20 2715.050049 2724.219971 2710.050049 2716.939941 3261030000 17165 2018-03-21 2714.989990 2739.139893 2709.790039 2711.929932 3415510000 17166 2018-03-22 2691.360107 2695.679932 2641.590088 2643.689941 3739800000 17167 2018-03-23 2646.709961 2657.669922 2585.889893 2588.260010 3815080000 17168 2018-03-26 2619.350098 2661.360107 2601.810059 2658.550049 3511100000 17169 2018-03-27 2667.570068 2674.780029 2596.120117 2612.620117 3706350000 17170 2018-03-28 2611.300049 2632.649902 2593.060059 2605.000000 3864500000 17171 2018-03-29 2614.409912 2659.070068 2609.719971 2640.870117 3565990000 17172 2018-04-02 2633.449951 2638.300049 2553.800049 2581.879883 3598520000 17173 2018-04-03 2592.169922 2619.139893 2575.489990 2614.449951 3392810000 17174 2018-04-04 2584.040039 2649.860107 2573.610107 2644.689941 3350340000 17175 2018-04-05 2657.360107 2672.080078 2649.580078 2662.840088 3178970000 17176 2018-04-06 2645.820068 2656.879883 2586.270020 2604.469971 3299700000 17177 2018-04-09 2617.179932 2653.550049 2610.790039 2613.159912 3062960000 17178 2018-04-10 2638.409912 2665.449951 2635.780029 2656.870117 3543930000 17179 2018-04-11 2643.889893 2661.429932 2639.250000 2642.189941 3020760000 17180 2018-04-12 2653.830078 2674.719971 2653.830078 2663.989990 3021320000 17181 2018-04-13 2676.899902 2680.260010 2645.050049 2656.300049 2960910000 17182 2018-04-16 2670.100098 2686.489990 2665.159912 2677.840088 3019700000 17183 2018-04-17 2692.739990 2713.340088 2692.050049 2706.389893 3234360000 17184 2018-04-18 2710.110107 2717.489990 2703.629883 2708.639893 3383410000 17185 2018-04-19 2701.159912 2702.840088 2681.899902 2693.129883 3349370000 17186 2018-04-20 2692.560059 2693.939941 2660.610107 2670.139893 3388590000 17187 2018-04-23 2675.399902 2682.860107 2657.989990 2670.290039 3017480000 17188 2018-04-24 2680.800049 2683.550049 2617.320068 2634.560059 3706740000 17189 2018-04-25 2634.919922 2645.300049 2612.669922 2639.399902 3499440000 17190 2018-04-26 2651.649902 2676.479980 2647.159912 2666.939941 3665720000 17191 2018-04-27 2675.469971 2677.350098 2659.010010 2669.909912 3219030000 17192 2018-04-30 2682.510010 2682.870117 2648.040039 2648.050049 3734530000 17193 2018-05-01 2642.959961 2655.270020 2625.409912 2654.800049 3559850000 17194 2018-05-02 2654.239990 2660.870117 2631.699951 2635.669922 4010770000 17195 2018-05-03 2628.080078 2637.139893 2594.620117 2629.729980 3851470000 17196 2018-05-04 2621.449951 2670.929932 2615.320068 2663.419922 3327220000 17197 2018-05-07 2680.340088 2683.350098 2664.699951 2672.629883 3237960000 17198 2018-05-08 2670.260010 2676.340088 2655.199951 2671.919922 3717570000 17199 2018-05-09 2678.120117 2701.270020 2674.139893 2697.790039 3909500000 17200 2018-05-10 2705.020020 2726.110107 2704.540039 2723.070068 3333050000 17201 2018-05-11 2722.699951 2732.860107 2717.449951 2727.719971 2862700000 17202 2018-05-14 2738.469971 2742.100098 2725.469971 2730.129883 2972660000 17203 2018-05-15 2718.590088 2718.590088 2701.909912 2711.449951 3290680000 17204 2018-05-16 2712.620117 2727.760010 2712.169922 2722.459961 3202670000 17205 2018-05-17 2719.709961 2731.959961 2711.360107 2720.129883 3475400000 17206 2018-05-18 2717.350098 2719.500000 2709.179932 2712.969971 3368690000 17207 2018-05-21 2735.389893 2739.189941 2725.699951 2733.010010 3019890000 17208 2018-05-22 2738.340088 2742.239990 2721.879883 2724.439941 3366310000 17209 2018-05-23 2713.979980 2733.330078 2709.540039 2733.290039 3326290000 17210 2018-05-24 2730.939941 2731.969971 2707.379883 2727.760010 3256030000 17211 2018-05-25 2723.600098 2727.360107 2714.989990 2721.330078 2995260000 17212 2018-05-29 2705.110107 2710.669922 2676.810059 2689.860107 3736890000 17213 2018-05-30 2702.429932 2729.340088 2702.429932 2724.010010 3561050000 17214 2018-05-31 2720.979980 2722.500000 2700.679932 2705.270020 4235370000 17215 2018-06-01 2718.699951 2736.929932 2718.699951 2734.620117 3684130000 17216 2018-06-04 2741.669922 2749.159912 2740.540039 2746.870117 3376510000 17217 2018-06-05 2748.459961 2752.610107 2739.510010 2748.800049 3517790000 17218 2018-06-06 2753.250000 2772.389893 2748.459961 2772.350098 3651640000 17219 2018-06-07 2774.840088 2779.899902 2760.159912 2770.370117 3711330000 17220 2018-06-08 2765.840088 2779.389893 2763.590088 2779.030029 3123210000 17221 2018-06-11 2780.179932 2790.209961 2780.169922 2782.000000 3232330000 17222 2018-06-12 2785.600098 2789.800049 2778.780029 2786.850098 3401010000 17223 2018-06-13 2787.939941 2791.469971 2774.649902 2775.629883 3779230000 17224 2018-06-14 2783.209961 2789.060059 2776.520020 2782.489990 3526890000 17225 2018-06-15 2777.780029 2782.810059 2761.729980 2779.659912 5428790000 17226 2018-06-18 2765.790039 2774.989990 2757.120117 2773.750000 3287150000 17227 2018-06-19 2752.010010 2765.050049 2743.189941 2762.590088 3661470000 17228 2018-06-20 2769.729980 2774.860107 2763.909912 2767.320068 3327600000 17229 2018-06-21 2769.280029 2769.280029 2744.389893 2749.760010 3300060000 17230 2018-06-22 2760.790039 2764.169922 2752.679932 2754.879883 5450550000 17231 2018-06-25 2742.939941 2742.939941 2698.669922 2717.070068 3655080000 17232 2018-06-26 2722.120117 2732.909912 2715.600098 2723.060059 3555090000 17233 2018-06-27 2728.449951 2746.090088 2699.379883 2699.629883 3776090000 17234 2018-06-28 2698.689941 2724.340088 2691.989990 2716.310059 3428140000 17235 2018-06-29 2727.129883 2743.260010 2718.030029 2718.370117 3565620000 17236 2018-07-02 2704.949951 2727.260010 2698.949951 2726.709961 3073650000 17237 2018-07-03 2733.270020 2736.580078 2711.159912 2713.219971 1911470000 17238 2018-07-05 2724.189941 2737.830078 2716.020020 2736.610107 2953420000 17239 2018-07-06 2737.679932 2764.409912 2733.520020 2759.820068 2554780000 17240 2018-07-09 2775.620117 2784.649902 2770.729980 2784.169922 3050040000 17241 2018-07-10 2788.560059 2795.580078 2786.239990 2793.840088 3063850000 17242 2018-07-11 2779.820068 2785.909912 2770.770020 2774.020020 2964740000 17243 2018-07-12 2783.139893 2799.219971 2781.530029 2798.290039 2821690000 17244 2018-07-13 2796.929932 2804.530029 2791.689941 2801.310059 2614000000 17245 2018-07-16 2797.360107 2801.189941 2793.389893 2798.429932 2812230000 17246 2018-07-17 2789.340088 2814.189941 2789.239990 2809.550049 3050730000 17247 2018-07-18 2811.350098 2816.760010 2805.889893 2815.620117 3089780000 17248 2018-07-19 2809.370117 2812.050049 2799.770020 2804.489990 3266700000 17249 2018-07-20 2804.550049 2809.699951 2800.010010 2801.830078 3230210000 17250 2018-07-23 2799.169922 2808.610107 2795.139893 2806.979980 2907430000 17251 2018-07-24 2820.679932 2829.989990 2811.120117 2820.399902 3417530000 17252 2018-07-25 2817.729980 2848.030029 2817.729980 2846.070068 3553010000 17253 2018-07-26 2835.489990 2845.570068 2835.260010 2837.439941 3653330000 17254 2018-07-27 2842.350098 2843.169922 2808.340088 2818.820068 3415710000 17255 2018-07-30 2819.000000 2821.739990 2798.110107 2802.600098 3245770000 17256 2018-07-31 2809.729980 2824.459961 2808.060059 2816.290039 3892100000 17257 2018-08-01 2821.169922 2825.830078 2805.850098 2813.360107 3496990000 17258 2018-08-02 2800.479980 2829.909912 2796.340088 2827.219971 3467380000 17259 2018-08-03 2829.620117 2840.379883 2827.370117 2840.350098 3030390000 17260 2018-08-06 2840.290039 2853.290039 2835.979980 2850.399902 2874540000 17261 2018-08-07 2855.919922 2863.429932 2855.919922 2858.449951 3162770000 17262 2018-08-08 2856.790039 2862.439941 2853.090088 2857.699951 2972200000 17263 2018-08-09 2857.189941 2862.479980 2851.979980 2853.580078 3047050000 17264 2018-08-10 2838.899902 2842.199951 2825.810059 2833.280029 3256040000 17265 2018-08-13 2835.459961 2843.399902 2819.879883 2821.929932 3158450000 17266 2018-08-14 2827.879883 2843.110107 2826.580078 2839.959961 2976970000 17267 2018-08-15 2827.949951 2827.949951 2802.489990 2818.370117 3645070000 17268 2018-08-16 2831.439941 2850.489990 2831.439941 2840.689941 3219880000 17269 2018-08-17 2838.320068 2855.629883 2833.729980 2850.129883 3024100000 17270 2018-08-20 2853.929932 2859.760010 2850.620117 2857.050049 2748020000 17271 2018-08-21 2861.510010 2873.229980 2861.320068 2862.959961 3147140000 17272 2018-08-22 2860.989990 2867.540039 2856.050049 2861.820068 2689560000 17273 2018-08-23 2860.290039 2868.780029 2854.030029 2856.979980 2713910000 17274 2018-08-24 2862.350098 2876.159912 2862.350098 2874.689941 2596190000 17275 2018-08-27 2884.689941 2898.250000 2884.689941 2896.739990 2854080000 17276 2018-08-28 2901.449951 2903.770020 2893.500000 2897.520020 2683190000 17277 2018-08-29 2900.620117 2916.500000 2898.399902 2914.040039 2791860000 17278 2018-08-30 2908.939941 2912.459961 2895.219971 2901.129883 2802180000 17279 2018-08-31 2898.370117 2906.320068 2891.729980 2901.520020 2880260000 17280 2018-09-04 2896.959961 2900.179932 2885.129883 2896.719971 3077060000 17281 2018-09-05 2891.590088 2894.209961 2876.919922 2888.600098 3241250000 17282 2018-09-06 2888.639893 2892.050049 2867.290039 2878.050049 3139590000 17283 2018-09-07 2868.260010 2883.810059 2864.120117 2871.679932 2946270000 17284 2018-09-10 2881.389893 2886.929932 2875.939941 2877.129883 2731400000 17285 2018-09-11 2871.570068 2892.520020 2866.780029 2887.889893 2899660000 17286 2018-09-12 2888.290039 2894.649902 2879.199951 2888.919922 3264930000 17287 2018-09-13 2896.850098 2906.760010 2896.389893 2904.179932 3254930000 17288 2018-09-14 2906.379883 2908.300049 2895.770020 2904.979980 3149800000 17289 2018-09-17 2903.830078 2904.649902 2886.159912 2888.800049 2947760000 17290 2018-09-18 2890.739990 2911.169922 2890.429932 2904.310059 3074610000 17291 2018-09-19 2906.600098 2912.360107 2903.820068 2907.949951 3280020000 17292 2018-09-20 2919.729980 2934.800049 2919.729980 2930.750000 3337730000 17293 2018-09-21 2936.760010 2940.909912 2927.110107 2929.669922 5607610000 17294 2018-09-24 2921.830078 2923.790039 2912.629883 2919.370117 3372210000 17295 2018-09-25 2921.750000 2923.949951 2913.699951 2915.560059 3285480000 17296 2018-09-26 2916.979980 2931.149902 2903.280029 2905.969971 3388620000 17297 2018-09-27 2911.649902 2927.219971 2909.270020 2914.000000 3060850000 17298 2018-09-28 2910.030029 2920.530029 2907.500000 2913.979980 3432300000 17299 2018-10-01 2926.290039 2937.060059 2917.909912 2924.590088 3364190000 17300 2018-10-02 2923.800049 2931.419922 2919.370117 2923.429932 3401880000 17301 2018-10-03 2931.689941 2939.860107 2921.360107 2925.510010 3598710000 17302 2018-10-04 2919.350098 2919.780029 2883.919922 2901.610107 3496860000 17303 2018-10-05 2902.540039 2909.639893 2869.290039 2885.570068 3328980000 17304 2018-10-08 2877.530029 2889.449951 2862.080078 2884.429932 3330320000 17305 2018-10-09 2882.510010 2894.830078 2874.270020 2880.340088 3520500000 17306 2018-10-10 2873.899902 2874.020020 2784.860107 2785.679932 4501250000 17307 2018-10-11 2776.870117 2795.139893 2710.510010 2728.370117 4890630000 17308 2018-10-12 2770.540039 2775.770020 2729.439941 2767.129883 3966040000 17309 2018-10-15 2763.830078 2775.989990 2749.030029 2750.790039 3300140000 17310 2018-10-16 2767.050049 2813.459961 2766.909912 2809.919922 3428340000 17311 2018-10-17 2811.669922 2816.939941 2781.810059 2809.209961 3321710000 17312 2018-10-18 2802.000000 2806.040039 2755.179932 2768.780029 3616440000 17313 2018-10-19 2775.659912 2797.770020 2760.270020 2767.780029 3566490000 17314 2018-10-22 2773.939941 2778.939941 2749.219971 2755.879883 3307140000 17315 2018-10-23 2721.030029 2753.590088 2691.429932 2740.689941 4348580000 17316 2018-10-24 2737.870117 2742.590088 2651.889893 2656.100098 4709310000 17317 2018-10-25 2674.879883 2722.699951 2667.840088 2705.570068 4634770000 17318 2018-10-26 2667.860107 2692.379883 2628.159912 2658.689941 4803150000 17319 2018-10-29 2682.649902 2706.850098 2603.540039 2641.250000 4673700000 17320 2018-10-30 2640.679932 2685.429932 2635.340088 2682.629883 5106380000 17321 2018-10-31 2705.600098 2736.689941 2705.600098 2711.739990 5112420000 17322 2018-11-01 2717.580078 2741.669922 2708.850098 2740.370117 4708420000 17323 2018-11-02 2745.449951 2756.550049 2700.439941 2723.060059 4237930000 17324 2018-11-05 2726.370117 2744.270020 2717.939941 2738.310059 3623320000 17325 2018-11-06 2738.399902 2756.820068 2737.080078 2755.449951 3510860000 17326 2018-11-07 2774.129883 2815.149902 2774.129883 2813.889893 3914750000 17327 2018-11-08 2806.379883 2814.750000 2794.989990 2806.830078 3630490000 17328 2018-11-09 2794.100098 2794.100098 2764.239990 2781.010010 4019090000 17329 2018-11-12 2773.929932 2775.989990 2722.000000 2726.219971 3670930000 17330 2018-11-13 2730.050049 2754.600098 2714.979980 2722.179932 4091440000 17331 2018-11-14 2737.899902 2746.800049 2685.750000 2701.580078 4402370000 17332 2018-11-15 2693.520020 2735.379883 2670.750000 2730.199951 4179140000 17333 2018-11-16 2718.540039 2746.750000 2712.159912 2736.270020 3975180000 17334 2018-11-19 2730.739990 2733.159912 2681.090088 2690.729980 3772900000 17335 2018-11-20 2654.600098 2669.439941 2631.520020 2641.889893 4357900000 17336 2018-11-21 2657.739990 2670.729980 2649.820068 2649.929932 3233550000 17337 2018-11-23 2633.360107 2647.550049 2631.090088 2632.560059 1651650000 17338 2018-11-26 2649.969971 2674.350098 2649.969971 2673.449951 3443950000 17339 2018-11-27 2663.750000 2682.530029 2655.889893 2682.169922 3485220000 17340 2018-11-28 2691.449951 2744.000000 2684.379883 2743.790039 3951670000 17341 2018-11-29 2736.969971 2753.750000 2722.939941 2737.800049 3560770000 17342 2018-11-30 2737.760010 2760.879883 2732.760010 2760.169922 4658580000 17343 2018-12-03 2790.500000 2800.179932 2773.379883 2790.370117 4186060000 17344 2018-12-04 2782.429932 2785.929932 2697.179932 2700.060059 4499840000 17345 2018-12-06 2663.510010 2696.149902 2621.530029 2695.949951 5141470000 17346 2018-12-07 2691.260010 2708.540039 2623.139893 2633.080078 4216690000 17347 2018-12-10 2630.860107 2647.510010 2583.229980 2637.719971 4151030000 17348 2018-12-11 2664.439941 2674.350098 2621.300049 2636.780029 3905870000 17349 2018-12-12 2658.229980 2685.439941 2650.260010 2651.070068 3955890000 17350 2018-12-13 2658.699951 2670.189941 2637.270020 2650.540039 3927720000 17351 2018-12-14 2629.679932 2635.070068 2593.840088 2599.949951 4035020000 17352 2018-12-17 2590.750000 2601.129883 2530.540039 2545.939941 4616350000 17353 2018-12-18 2559.899902 2573.989990 2528.709961 2546.159912 4470880000 17354 2018-12-19 2547.050049 2585.290039 2488.959961 2506.959961 5127940000 17355 2018-12-20 2496.770020 2509.629883 2441.179932 2467.419922 5585780000 17356 2018-12-21 2465.379883 2504.409912 2408.550049 2416.620117 7609010000 17357 2018-12-24 2400.560059 2410.340088 2351.100098 2351.100098 2613930000 17358 2018-12-26 2363.120117 2467.760010 2346.580078 2467.699951 4233990000 17359 2018-12-27 2442.500000 2489.100098 2397.939941 2488.830078 4096610000 17360 2018-12-28 2498.770020 2520.270020 2472.889893 2485.739990 3702620000 17361 2018-12-31 2498.939941 2509.239990 2482.820068 2506.850098 3442870000 17362 2019-01-02 2476.959961 2519.489990 2467.469971 2510.030029 3733160000 17363 2019-01-03 2491.919922 2493.139893 2443.959961 2447.889893 3822860000 17364 2019-01-04 2474.330078 2538.070068 2474.330078 2531.939941 4213410000 17365 2019-01-07 2535.610107 2566.159912 2524.560059 2549.689941 4104710000 17366 2019-01-08 2568.110107 2579.820068 2547.560059 2574.409912 4083030000 17367 2019-01-09 2580.000000 2595.320068 2568.889893 2584.959961 4052480000 17368 2019-01-10 2573.510010 2597.820068 2562.020020 2596.639893 3704500000 17369 2019-01-11 2588.110107 2596.270020 2577.399902 2596.260010 3434490000 17370 2019-01-14 2580.310059 2589.320068 2570.409912 2582.610107 3664450000 17371 2019-01-15 2585.100098 2613.080078 2585.100098 2610.300049 3572330000 17372 2019-01-16 2614.750000 2625.760010 2612.679932 2616.100098 3863770000 17373 2019-01-17 2609.280029 2645.060059 2606.360107 2635.959961 3772270000 17374 2019-01-18 2651.270020 2675.469971 2647.580078 2670.709961 3986730000 17375 2019-01-22 2657.879883 2657.879883 2617.270020 2632.899902 3908030000 17376 2019-01-23 2643.479980 2653.189941 2612.860107 2638.699951 3335610000 17377 2019-01-24 2638.840088 2647.199951 2627.010010 2642.330078 3433250000 17378 2019-01-25 2657.439941 2672.379883 2657.330078 2664.760010 3814080000 17379 2019-01-28 2644.969971 2644.969971 2624.060059 2643.850098 3612810000 17380 2019-01-29 2644.889893 2650.929932 2631.050049 2640.000000 3504200000 17381 2019-01-30 2653.620117 2690.439941 2648.340088 2681.050049 3857810000 17382 2019-01-31 2685.489990 2708.949951 2678.649902 2704.100098 4917650000 17383 2019-02-01 2702.320068 2716.659912 2696.879883 2706.530029 3759270000