# Open High Low Close Volume Date 1 16.660000 16.660000 16.660000 16.660000 1260000 1950-01-03 2 16.850000 16.850000 16.850000 16.850000 1890000 1950-01-04 3 16.930000 16.930000 16.930000 16.930000 2550000 1950-01-05 4 16.980000 16.980000 16.980000 16.980000 2010000 1950-01-06 5 17.080000 17.080000 17.080000 17.080000 2520000 1950-01-09 6 17.030001 17.030001 17.030001 17.030001 2160000 1950-01-10 7 17.090000 17.090000 17.090000 17.090000 2630000 1950-01-11 8 16.760000 16.760000 16.760000 16.760000 2970000 1950-01-12 9 16.670000 16.670000 16.670000 16.670000 3330000 1950-01-13 10 16.719999 16.719999 16.719999 16.719999 1460000 1950-01-16 11 16.860001 16.860001 16.860001 16.860001 1790000 1950-01-17 12 16.850000 16.850000 16.850000 16.850000 1570000 1950-01-18 13 16.870001 16.870001 16.870001 16.870001 1170000 1950-01-19 14 16.900000 16.900000 16.900000 16.900000 1440000 1950-01-20 15 16.920000 16.920000 16.920000 16.920000 1340000 1950-01-23 16 16.860001 16.860001 16.860001 16.860001 1250000 1950-01-24 17 16.740000 16.740000 16.740000 16.740000 1700000 1950-01-25 18 16.730000 16.730000 16.730000 16.730000 1150000 1950-01-26 19 16.820000 16.820000 16.820000 16.820000 1250000 1950-01-27 20 17.020000 17.020000 17.020000 17.020000 1640000 1950-01-30 21 17.049999 17.049999 17.049999 17.049999 1690000 1950-01-31 22 17.049999 17.049999 17.049999 17.049999 1810000 1950-02-01 23 17.230000 17.230000 17.230000 17.230000 2040000 1950-02-02 24 17.290001 17.290001 17.290001 17.290001 2210000 1950-02-03 25 17.320000 17.320000 17.320000 17.320000 1490000 1950-02-06 26 17.230000 17.230000 17.230000 17.230000 1360000 1950-02-07 27 17.209999 17.209999 17.209999 17.209999 1470000 1950-02-08 28 17.280001 17.280001 17.280001 17.280001 1810000 1950-02-09 29 17.240000 17.240000 17.240000 17.240000 1790000 1950-02-10 30 17.059999 17.059999 17.059999 17.059999 2210000 1950-02-14 31 17.059999 17.059999 17.059999 17.059999 1730000 1950-02-15 32 16.990000 16.990000 16.990000 16.990000 1920000 1950-02-16 33 17.150000 17.150000 17.150000 17.150000 1940000 1950-02-17 34 17.200001 17.200001 17.200001 17.200001 1420000 1950-02-20 35 17.170000 17.170000 17.170000 17.170000 1260000 1950-02-21 36 17.209999 17.209999 17.209999 17.209999 1310000 1950-02-23 37 17.280001 17.280001 17.280001 17.280001 1710000 1950-02-24 38 17.280001 17.280001 17.280001 17.280001 1410000 1950-02-27 39 17.219999 17.219999 17.219999 17.219999 1310000 1950-02-28 40 17.240000 17.240000 17.240000 17.240000 1410000 1950-03-01 41 17.230000 17.230000 17.230000 17.230000 1340000 1950-03-02 42 17.290001 17.290001 17.290001 17.290001 1520000 1950-03-03 43 17.320000 17.320000 17.320000 17.320000 1470000 1950-03-06 44 17.200001 17.200001 17.200001 17.200001 1590000 1950-03-07 45 17.190001 17.190001 17.190001 17.190001 1360000 1950-03-08 46 17.070000 17.070000 17.070000 17.070000 1330000 1950-03-09 47 17.090000 17.090000 17.090000 17.090000 1260000 1950-03-10 48 17.120001 17.120001 17.120001 17.120001 1060000 1950-03-13 49 17.250000 17.250000 17.250000 17.250000 1140000 1950-03-14 50 17.450001 17.450001 17.450001 17.450001 1830000 1950-03-15 51 17.490000 17.490000 17.490000 17.490000 2060000 1950-03-16 52 17.450001 17.450001 17.450001 17.450001 1600000 1950-03-17 53 17.440001 17.440001 17.440001 17.440001 1430000 1950-03-20 54 17.450001 17.450001 17.450001 17.450001 1400000 1950-03-21 55 17.549999 17.549999 17.549999 17.549999 2010000 1950-03-22 56 17.559999 17.559999 17.559999 17.559999 2020000 1950-03-23 57 17.559999 17.559999 17.559999 17.559999 1570000 1950-03-24 58 17.459999 17.459999 17.459999 17.459999 1930000 1950-03-27 59 17.530001 17.530001 17.530001 17.530001 1780000 1950-03-28 60 17.440001 17.440001 17.440001 17.440001 2090000 1950-03-29 61 17.299999 17.299999 17.299999 17.299999 2370000 1950-03-30 62 17.290001 17.290001 17.290001 17.290001 1880000 1950-03-31 63 17.530001 17.530001 17.530001 17.530001 1570000 1950-04-03 64 17.549999 17.549999 17.549999 17.549999 2010000 1950-04-04 65 17.629999 17.629999 17.629999 17.629999 1430000 1950-04-05 66 17.780001 17.780001 17.780001 17.780001 2000000 1950-04-06 67 17.850000 17.850000 17.850000 17.850000 2070000 1950-04-10 68 17.750000 17.750000 17.750000 17.750000 2010000 1950-04-11 69 17.940001 17.940001 17.940001 17.940001 2010000 1950-04-12 70 17.980000 17.980000 17.980000 17.980000 2410000 1950-04-13 71 17.959999 17.959999 17.959999 17.959999 2750000 1950-04-14 72 17.879999 17.879999 17.879999 17.879999 2520000 1950-04-17 73 18.030001 18.030001 18.030001 18.030001 3320000 1950-04-18 74 18.049999 18.049999 18.049999 18.049999 2950000 1950-04-19 75 17.930000 17.930000 17.930000 17.930000 2590000 1950-04-20 76 17.959999 17.959999 17.959999 17.959999 2710000 1950-04-21 77 17.830000 17.830000 17.830000 17.830000 2310000 1950-04-24 78 17.830000 17.830000 17.830000 17.830000 1830000 1950-04-25 79 17.760000 17.760000 17.760000 17.760000 1880000 1950-04-26 80 17.860001 17.860001 17.860001 17.860001 2070000 1950-04-27 81 17.959999 17.959999 17.959999 17.959999 2190000 1950-04-28 82 18.219999 18.219999 18.219999 18.219999 2390000 1950-05-01 83 18.110001 18.110001 18.110001 18.110001 2250000 1950-05-02 84 18.270000 18.270000 18.270000 18.270000 2120000 1950-05-03 85 18.120001 18.120001 18.120001 18.120001 2150000 1950-05-04 86 18.219999 18.219999 18.219999 18.219999 1800000 1950-05-05 87 18.270000 18.270000 18.270000 18.270000 1680000 1950-05-08 88 18.270000 18.270000 18.270000 18.270000 1720000 1950-05-09 89 18.290001 18.290001 18.290001 18.290001 1880000 1950-05-10 90 18.290001 18.290001 18.290001 18.290001 1750000 1950-05-11 91 18.180000 18.180000 18.180000 18.180000 1790000 1950-05-12 92 18.260000 18.260000 18.260000 18.260000 1220000 1950-05-15 93 18.440001 18.440001 18.440001 18.440001 1730000 1950-05-16 94 18.520000 18.520000 18.520000 18.520000 2020000 1950-05-17 95 18.559999 18.559999 18.559999 18.559999 5240000 1950-05-18 96 18.680000 18.680000 18.680000 18.680000 2110000 1950-05-19 97 18.600000 18.600000 18.600000 18.600000 1620000 1950-05-22 98 18.709999 18.709999 18.709999 18.709999 1460000 1950-05-23 99 18.690001 18.690001 18.690001 18.690001 1850000 1950-05-24 100 18.690001 18.690001 18.690001 18.690001 1480000 1950-05-25 101 18.670000 18.670000 18.670000 18.670000 1330000 1950-05-26 102 18.719999 18.719999 18.719999 18.719999 1110000 1950-05-29 103 18.780001 18.780001 18.780001 18.780001 1530000 1950-05-31 104 18.770000 18.770000 18.770000 18.770000 1580000 1950-06-01 105 18.790001 18.790001 18.790001 18.790001 1450000 1950-06-02 106 18.600000 18.600000 18.600000 18.600000 1630000 1950-06-05 107 18.879999 18.879999 18.879999 18.879999 2250000 1950-06-06 108 18.930000 18.930000 18.930000 18.930000 1750000 1950-06-07 109 19.139999 19.139999 19.139999 19.139999 1780000 1950-06-08 110 19.260000 19.260000 19.260000 19.260000 2130000 1950-06-09 111 19.400000 19.400000 19.400000 19.400000 1790000 1950-06-12 112 19.250000 19.250000 19.250000 19.250000 1790000 1950-06-13 113 18.980000 18.980000 18.980000 18.980000 1650000 1950-06-14 114 18.930000 18.930000 18.930000 18.930000 1530000 1950-06-15 115 18.969999 18.969999 18.969999 18.969999 1180000 1950-06-16 116 18.920000 18.920000 18.920000 18.920000 1290000 1950-06-19 117 18.830000 18.830000 18.830000 18.830000 1470000 1950-06-20 118 19.000000 19.000000 19.000000 19.000000 1750000 1950-06-21 119 19.160000 19.160000 19.160000 19.160000 1830000 1950-06-22 120 19.139999 19.139999 19.139999 19.139999 1700000 1950-06-23 121 18.110001 18.110001 18.110001 18.110001 3950000 1950-06-26 122 17.910000 17.910000 17.910000 17.910000 4860000 1950-06-27 123 18.110001 18.110001 18.110001 18.110001 2600000 1950-06-28 124 17.440001 17.440001 17.440001 17.440001 3040000 1950-06-29 125 17.690001 17.690001 17.690001 17.690001 2660000 1950-06-30 126 17.639999 17.639999 17.639999 17.639999 1550000 1950-07-03 127 17.809999 17.809999 17.809999 17.809999 1400000 1950-07-05 128 17.910000 17.910000 17.910000 17.910000 1570000 1950-07-06 129 17.670000 17.670000 17.670000 17.670000 1870000 1950-07-07 130 17.590000 17.590000 17.590000 17.590000 1960000 1950-07-10 131 17.320000 17.320000 17.320000 17.320000 3250000 1950-07-11 132 16.870001 16.870001 16.870001 16.870001 3200000 1950-07-12 133 16.690001 16.690001 16.690001 16.690001 2660000 1950-07-13 134 16.870001 16.870001 16.870001 16.870001 1900000 1950-07-14 135 16.680000 16.680000 16.680000 16.680000 1520000 1950-07-17 136 17.059999 17.059999 17.059999 17.059999 1820000 1950-07-18 137 17.360001 17.360001 17.360001 17.360001 2430000 1950-07-19 138 17.610001 17.610001 17.610001 17.610001 3160000 1950-07-20 139 17.590000 17.590000 17.590000 17.590000 2810000 1950-07-21 140 17.480000 17.480000 17.480000 17.480000 2300000 1950-07-24 141 17.230000 17.230000 17.230000 17.230000 2770000 1950-07-25 142 17.270000 17.270000 17.270000 17.270000 2460000 1950-07-26 143 17.500000 17.500000 17.500000 17.500000 2300000 1950-07-27 144 17.690001 17.690001 17.690001 17.690001 2050000 1950-07-28 145 17.840000 17.840000 17.840000 17.840000 1590000 1950-07-31 146 18.020000 18.020000 18.020000 18.020000 1970000 1950-08-01 147 17.950001 17.950001 17.950001 17.950001 1980000 1950-08-02 148 17.990000 17.990000 17.990000 17.990000 1660000 1950-08-03 149 18.139999 18.139999 18.139999 18.139999 1600000 1950-08-04 150 18.410000 18.410000 18.410000 18.410000 1850000 1950-08-07 151 18.459999 18.459999 18.459999 18.459999 2180000 1950-08-08 152 18.610001 18.610001 18.610001 18.610001 1760000 1950-08-09 153 18.480000 18.480000 18.480000 18.480000 1870000 1950-08-10 154 18.280001 18.280001 18.280001 18.280001 1680000 1950-08-11 155 18.290001 18.290001 18.290001 18.290001 1280000 1950-08-14 156 18.320000 18.320000 18.320000 18.320000 1330000 1950-08-15 157 18.340000 18.340000 18.340000 18.340000 1770000 1950-08-16 158 18.540001 18.540001 18.540001 18.540001 2170000 1950-08-17 159 18.680000 18.680000 18.680000 18.680000 1780000 1950-08-18 160 18.700001 18.700001 18.700001 18.700001 1840000 1950-08-21 161 18.680000 18.680000 18.680000 18.680000 1550000 1950-08-22 162 18.820000 18.820000 18.820000 18.820000 1580000 1950-08-23 163 18.790001 18.790001 18.790001 18.790001 1620000 1950-08-24 164 18.540001 18.540001 18.540001 18.540001 1610000 1950-08-25 165 18.530001 18.530001 18.530001 18.530001 1300000 1950-08-28 166 18.540001 18.540001 18.540001 18.540001 1890000 1950-08-29 167 18.430000 18.430000 18.430000 18.430000 1490000 1950-08-30 168 18.420000 18.420000 18.420000 18.420000 1140000 1950-08-31 169 18.549999 18.549999 18.549999 18.549999 1290000 1950-09-01 170 18.680000 18.680000 18.680000 18.680000 1250000 1950-09-05 171 18.540001 18.540001 18.540001 18.540001 1300000 1950-09-06 172 18.590000 18.590000 18.590000 18.590000 1340000 1950-09-07 173 18.750000 18.750000 18.750000 18.750000 1960000 1950-09-08 174 18.610001 18.610001 18.610001 18.610001 1860000 1950-09-11 175 18.870001 18.870001 18.870001 18.870001 1680000 1950-09-12 176 19.090000 19.090000 19.090000 19.090000 2600000 1950-09-13 177 19.180000 19.180000 19.180000 19.180000 2350000 1950-09-14 178 19.290001 19.290001 19.290001 19.290001 2410000 1950-09-15 179 19.370001 19.370001 19.370001 19.370001 2040000 1950-09-18 180 19.309999 19.309999 19.309999 19.309999 1590000 1950-09-19 181 19.209999 19.209999 19.209999 19.209999 2100000 1950-09-20 182 19.370001 19.370001 19.370001 19.370001 1650000 1950-09-21 183 19.440001 19.440001 19.440001 19.440001 2510000 1950-09-22 184 19.420000 19.420000 19.420000 19.420000 2020000 1950-09-25 185 19.139999 19.139999 19.139999 19.139999 2280000 1950-09-26 186 19.410000 19.410000 19.410000 19.410000 2360000 1950-09-27 187 19.420000 19.420000 19.420000 19.420000 2200000 1950-09-28 188 19.450001 19.450001 19.450001 19.450001 1800000 1950-09-29 189 19.690001 19.690001 19.690001 19.690001 2200000 1950-10-02 190 19.660000 19.660000 19.660000 19.660000 2480000 1950-10-03 191 20.000000 20.000000 20.000000 20.000000 2920000 1950-10-04 192 19.889999 19.889999 19.889999 19.889999 2490000 1950-10-05 193 20.120001 20.120001 20.120001 20.120001 2360000 1950-10-06 194 20.000000 20.000000 20.000000 20.000000 2330000 1950-10-09 195 19.780001 19.780001 19.780001 19.780001 1870000 1950-10-10 196 19.860001 19.860001 19.860001 19.860001 2200000 1950-10-11 197 19.850000 19.850000 19.850000 19.850000 2030000 1950-10-13 198 19.709999 19.709999 19.709999 19.709999 1630000 1950-10-16 199 19.889999 19.889999 19.889999 19.889999 2010000 1950-10-17 200 20.010000 20.010000 20.010000 20.010000 2410000 1950-10-18 201 20.020000 20.020000 20.020000 20.020000 2250000 1950-10-19 202 19.959999 19.959999 19.959999 19.959999 1840000 1950-10-20 203 19.959999 19.959999 19.959999 19.959999 1850000 1950-10-23 204 20.080000 20.080000 20.080000 20.080000 1790000 1950-10-24 205 20.049999 20.049999 20.049999 20.049999 1930000 1950-10-25 206 19.610001 19.610001 19.610001 19.610001 3000000 1950-10-26 207 19.770000 19.770000 19.770000 19.770000 1800000 1950-10-27 208 19.610001 19.610001 19.610001 19.610001 1790000 1950-10-30 209 19.530001 19.530001 19.530001 19.530001 2010000 1950-10-31 210 19.559999 19.559999 19.559999 19.559999 1780000 1950-11-01 211 19.730000 19.730000 19.730000 19.730000 1580000 1950-11-02 212 19.850000 19.850000 19.850000 19.850000 1560000 1950-11-03 213 19.360001 19.360001 19.360001 19.360001 2580000 1950-11-06 214 19.559999 19.559999 19.559999 19.559999 1850000 1950-11-08 215 19.790001 19.790001 19.790001 19.790001 1760000 1950-11-09 216 19.940001 19.940001 19.940001 19.940001 1640000 1950-11-10 217 20.010000 20.010000 20.010000 20.010000 1630000 1950-11-13 218 19.860001 19.860001 19.860001 19.860001 1780000 1950-11-14 219 19.820000 19.820000 19.820000 19.820000 1620000 1950-11-15 220 19.719999 19.719999 19.719999 19.719999 1760000 1950-11-16 221 19.860001 19.860001 19.860001 19.860001 2130000 1950-11-17 222 19.930000 19.930000 19.930000 19.930000 2250000 1950-11-20 223 19.879999 19.879999 19.879999 19.879999 2010000 1950-11-21 224 20.160000 20.160000 20.160000 20.160000 2730000 1950-11-22 225 20.320000 20.320000 20.320000 20.320000 2620000 1950-11-24 226 20.180000 20.180000 20.180000 20.180000 1740000 1950-11-27 227 19.559999 19.559999 19.559999 19.559999 2970000 1950-11-28 228 19.370001 19.370001 19.370001 19.370001 2770000 1950-11-29 229 19.510000 19.510000 19.510000 19.510000 2080000 1950-11-30 230 19.660000 19.660000 19.660000 19.660000 1870000 1950-12-01 231 19.000000 19.000000 19.000000 19.000000 2510000 1950-12-04 232 19.309999 19.309999 19.309999 19.309999 1940000 1950-12-05 233 19.450001 19.450001 19.450001 19.450001 2010000 1950-12-06 234 19.400000 19.400000 19.400000 19.400000 1810000 1950-12-07 235 19.400000 19.400000 19.400000 19.400000 2310000 1950-12-08 236 19.719999 19.719999 19.719999 19.719999 2600000 1950-12-11 237 19.680000 19.680000 19.680000 19.680000 2140000 1950-12-12 238 19.670000 19.670000 19.670000 19.670000 2030000 1950-12-13 239 19.430000 19.430000 19.430000 19.430000 2660000 1950-12-14 240 19.330000 19.330000 19.330000 19.330000 2420000 1950-12-15 241 19.850000 19.850000 19.850000 19.850000 4500000 1950-12-18 242 19.959999 19.959999 19.959999 19.959999 3650000 1950-12-19 243 19.969999 19.969999 19.969999 19.969999 3510000 1950-12-20 244 19.980000 19.980000 19.980000 19.980000 3990000 1950-12-21 245 20.070000 20.070000 20.070000 20.070000 2720000 1950-12-22 246 19.920000 19.920000 19.920000 19.920000 2660000 1950-12-26 247 20.299999 20.299999 20.299999 20.299999 2940000 1950-12-27 248 20.379999 20.379999 20.379999 20.379999 3560000 1950-12-28 249 20.430000 20.430000 20.430000 20.430000 3440000 1950-12-29 250 20.770000 20.770000 20.770000 20.770000 3030000 1951-01-02 251 20.690001 20.690001 20.690001 20.690001 3370000 1951-01-03 252 20.870001 20.870001 20.870001 20.870001 3390000 1951-01-04 253 20.870001 20.870001 20.870001 20.870001 3390000 1951-01-05 254 21.000000 21.000000 21.000000 21.000000 2780000 1951-01-08 255 21.120001 21.120001 21.120001 21.120001 3800000 1951-01-09 256 20.850000 20.850000 20.850000 20.850000 3270000 1951-01-10 257 21.190001 21.190001 21.190001 21.190001 3490000 1951-01-11 258 21.110001 21.110001 21.110001 21.110001 2950000 1951-01-12 259 21.299999 21.299999 21.299999 21.299999 2830000 1951-01-15 260 21.459999 21.459999 21.459999 21.459999 3740000 1951-01-16 261 21.549999 21.549999 21.549999 21.549999 3880000 1951-01-17 262 21.400000 21.400000 21.400000 21.400000 3490000 1951-01-18 263 21.360001 21.360001 21.360001 21.360001 3170000 1951-01-19 264 21.180000 21.180000 21.180000 21.180000 2570000 1951-01-22 265 21.260000 21.260000 21.260000 21.260000 2080000 1951-01-23 266 21.160000 21.160000 21.160000 21.160000 1990000 1951-01-24 267 21.030001 21.030001 21.030001 21.030001 2520000 1951-01-25 268 21.260000 21.260000 21.260000 21.260000 2230000 1951-01-26 269 21.670000 21.670000 21.670000 21.670000 2630000 1951-01-29 270 21.740000 21.740000 21.740000 21.740000 2480000 1951-01-30 271 21.660000 21.660000 21.660000 21.660000 2340000 1951-01-31 272 21.770000 21.770000 21.770000 21.770000 2380000 1951-02-01 273 21.959999 21.959999 21.959999 21.959999 3030000 1951-02-02 274 22.200001 22.200001 22.200001 22.200001 2680000 1951-02-05 275 22.120001 22.120001 22.120001 22.120001 2370000 1951-02-06 276 21.990000 21.990000 21.990000 21.990000 2020000 1951-02-07 277 22.090000 22.090000 22.090000 22.090000 2120000 1951-02-08 278 22.170000 22.170000 22.170000 22.170000 2550000 1951-02-09 279 22.180000 22.180000 22.180000 22.180000 2400000 1951-02-13 280 22.120001 22.120001 22.120001 22.120001 2050000 1951-02-14 281 22.000000 22.000000 22.000000 22.000000 1700000 1951-02-15 282 22.129999 22.129999 22.129999 22.129999 1860000 1951-02-16 283 21.830000 21.830000 21.830000 21.830000 1910000 1951-02-19 284 21.790001 21.790001 21.790001 21.790001 2010000 1951-02-20 285 21.860001 21.860001 21.860001 21.860001 1670000 1951-02-21 286 21.920000 21.920000 21.920000 21.920000 1540000 1951-02-23 287 21.930000 21.930000 21.930000 21.930000 1650000 1951-02-26 288 21.760000 21.760000 21.760000 21.760000 1680000 1951-02-27 289 21.799999 21.799999 21.799999 21.799999 1640000 1951-02-28 290 21.850000 21.850000 21.850000 21.850000 1610000 1951-03-01 291 21.930000 21.930000 21.930000 21.930000 1570000 1951-03-02 292 21.790001 21.790001 21.790001 21.790001 1690000 1951-03-05 293 21.790001 21.790001 21.790001 21.790001 1490000 1951-03-06 294 21.860001 21.860001 21.860001 21.860001 1770000 1951-03-07 295 21.950001 21.950001 21.950001 21.950001 1440000 1951-03-08 296 21.950001 21.950001 21.950001 21.950001 1610000 1951-03-09 297 21.700001 21.700001 21.700001 21.700001 1640000 1951-03-12 298 21.410000 21.410000 21.410000 21.410000 2330000 1951-03-13 299 21.250000 21.250000 21.250000 21.250000 2110000 1951-03-14 300 21.290001 21.290001 21.290001 21.290001 2070000 1951-03-15 301 21.639999 21.639999 21.639999 21.639999 1660000 1951-03-16 302 21.559999 21.559999 21.559999 21.559999 1120000 1951-03-19 303 21.520000 21.520000 21.520000 21.520000 1020000 1951-03-20 304 21.639999 21.639999 21.639999 21.639999 1310000 1951-03-21 305 21.730000 21.730000 21.730000 21.730000 1290000 1951-03-22 306 21.530001 21.530001 21.530001 21.530001 1230000 1951-03-26 307 21.510000 21.510000 21.510000 21.510000 1250000 1951-03-27 308 21.260000 21.260000 21.260000 21.260000 1770000 1951-03-28 309 21.330000 21.330000 21.330000 21.330000 1300000 1951-03-29 310 21.480000 21.480000 21.480000 21.480000 1150000 1951-03-30 311 21.320000 21.320000 21.320000 21.320000 1280000 1951-04-02 312 21.260000 21.260000 21.260000 21.260000 1220000 1951-04-03 313 21.400000 21.400000 21.400000 21.400000 1300000 1951-04-04 314 21.690001 21.690001 21.690001 21.690001 1790000 1951-04-05 315 21.719999 21.719999 21.719999 21.719999 1450000 1951-04-06 316 21.680000 21.680000 21.680000 21.680000 1110000 1951-04-09 317 21.650000 21.650000 21.650000 21.650000 1280000 1951-04-10 318 21.639999 21.639999 21.639999 21.639999 1420000 1951-04-11 319 21.830000 21.830000 21.830000 21.830000 1530000 1951-04-12 320 22.090000 22.090000 22.090000 22.090000 2120000 1951-04-13 321 22.040001 22.040001 22.040001 22.040001 1730000 1951-04-16 322 22.090000 22.090000 22.090000 22.090000 1470000 1951-04-17 323 22.129999 22.129999 22.129999 22.129999 1780000 1951-04-18 324 22.040001 22.040001 22.040001 22.040001 1520000 1951-04-19 325 22.040001 22.040001 22.040001 22.040001 940000 1951-04-20 326 22.049999 22.049999 22.049999 22.049999 1160000 1951-04-23 327 21.959999 21.959999 21.959999 21.959999 1420000 1951-04-24 328 21.969999 21.969999 21.969999 21.969999 1520000 1951-04-25 329 22.160000 22.160000 22.160000 22.160000 1800000 1951-04-26 330 22.389999 22.389999 22.389999 22.389999 2120000 1951-04-27 331 22.430000 22.430000 22.430000 22.430000 1790000 1951-04-30 332 22.530001 22.530001 22.530001 22.530001 1760000 1951-05-01 333 22.620001 22.620001 22.620001 22.620001 1900000 1951-05-02 334 22.809999 22.809999 22.809999 22.809999 2060000 1951-05-03 335 22.770000 22.770000 22.770000 22.770000 2050000 1951-05-04 336 22.629999 22.629999 22.629999 22.629999 1580000 1951-05-07 337 22.610001 22.610001 22.610001 22.610001 1600000 1951-05-08 338 22.639999 22.639999 22.639999 22.639999 1960000 1951-05-09 339 22.510000 22.510000 22.510000 22.510000 1660000 1951-05-10 340 22.330000 22.330000 22.330000 22.330000 1640000 1951-05-11 341 22.180000 22.180000 22.180000 22.180000 1250000 1951-05-14 342 21.760000 21.760000 21.760000 21.760000 2020000 1951-05-15 343 21.690001 21.690001 21.690001 21.690001 1660000 1951-05-16 344 21.910000 21.910000 21.910000 21.910000 1370000 1951-05-17 345 21.510000 21.510000 21.510000 21.510000 1660000 1951-05-18 346 21.459999 21.459999 21.459999 21.459999 1580000 1951-05-21 347 21.360001 21.360001 21.360001 21.360001 1440000 1951-05-22 348 21.160000 21.160000 21.160000 21.160000 1540000 1951-05-23 349 21.049999 21.049999 21.049999 21.049999 2580000 1951-05-24 350 21.030001 21.030001 21.030001 21.030001 1210000 1951-05-25 351 21.209999 21.209999 21.209999 21.209999 1240000 1951-05-28 352 21.350000 21.350000 21.350000 21.350000 1190000 1951-05-29 353 21.520000 21.520000 21.520000 21.520000 1220000 1951-05-31 354 21.480000 21.480000 21.480000 21.480000 9810000 1951-06-01 355 21.240000 21.240000 21.240000 21.240000 1100000 1951-06-04 356 21.330000 21.330000 21.330000 21.330000 1180000 1951-06-05 357 21.480000 21.480000 21.480000 21.480000 1200000 1951-06-06 358 21.559999 21.559999 21.559999 21.559999 1340000 1951-06-07 359 21.490000 21.490000 21.490000 21.490000 1000000 1951-06-08 360 21.610001 21.610001 21.610001 21.610001 1220000 1951-06-11 361 21.520000 21.520000 21.520000 21.520000 1200000 1951-06-12 362 21.549999 21.549999 21.549999 21.549999 1060000 1951-06-13 363 21.840000 21.840000 21.840000 21.840000 1300000 1951-06-14 364 22.040001 22.040001 22.040001 22.040001 1370000 1951-06-15 365 22.049999 22.049999 22.049999 22.049999 1050000 1951-06-18 366 22.020000 22.020000 22.020000 22.020000 1100000 1951-06-19 367 21.910000 21.910000 21.910000 21.910000 1120000 1951-06-20 368 21.780001 21.780001 21.780001 21.780001 1100000 1951-06-21 369 21.549999 21.549999 21.549999 21.549999 1340000 1951-06-22 370 21.290001 21.290001 21.290001 21.290001 2440000 1951-06-25 371 21.299999 21.299999 21.299999 21.299999 1260000 1951-06-26 372 21.370001 21.370001 21.370001 21.370001 1360000 1951-06-27 373 21.100000 21.100000 21.100000 21.100000 1940000 1951-06-28 374 20.959999 20.959999 20.959999 20.959999 1730000 1951-06-29 375 21.100000 21.100000 21.100000 21.100000 1350000 1951-07-02 376 21.230000 21.230000 21.230000 21.230000 1250000 1951-07-03 377 21.639999 21.639999 21.639999 21.639999 1410000 1951-07-05 378 21.639999 21.639999 21.639999 21.639999 1170000 1951-07-06 379 21.730000 21.730000 21.730000 21.730000 1110000 1951-07-09 380 21.629999 21.629999 21.629999 21.629999 990000 1951-07-10 381 21.680000 21.680000 21.680000 21.680000 970000 1951-07-11 382 21.799999 21.799999 21.799999 21.799999 1050000 1951-07-12 383 21.980000 21.980000 21.980000 21.980000 1320000 1951-07-13 384 21.730000 21.730000 21.730000 21.730000 1200000 1951-07-16 385 21.920000 21.920000 21.920000 21.920000 1280000 1951-07-17 386 21.879999 21.879999 21.879999 21.879999 1370000 1951-07-18 387 21.840000 21.840000 21.840000 21.840000 1120000 1951-07-19 388 21.879999 21.879999 21.879999 21.879999 1390000 1951-07-20 389 22.100000 22.100000 22.100000 22.100000 1320000 1951-07-23 390 22.440001 22.440001 22.440001 22.440001 1740000 1951-07-24 391 22.320000 22.320000 22.320000 22.320000 1870000 1951-07-25 392 22.469999 22.469999 22.469999 22.469999 1480000 1951-07-26 393 22.530001 22.530001 22.530001 22.530001 1450000 1951-07-27 394 22.629999 22.629999 22.629999 22.629999 1600000 1951-07-30 395 22.400000 22.400000 22.400000 22.400000 1550000 1951-07-31 396 22.510000 22.510000 22.510000 22.510000 1680000 1951-08-01 397 22.820000 22.820000 22.820000 22.820000 2130000 1951-08-02 398 22.850000 22.850000 22.850000 22.850000 1570000 1951-08-03 399 23.010000 23.010000 23.010000 23.010000 1600000 1951-08-06 400 23.030001 23.030001 23.030001 23.030001 1810000 1951-08-07 401 22.930000 22.930000 22.930000 22.930000 1410000 1951-08-08 402 22.840000 22.840000 22.840000 22.840000 1500000 1951-08-09 403 22.790001 22.790001 22.790001 22.790001 1260000 1951-08-10 404 22.799999 22.799999 22.799999 22.799999 1320000 1951-08-13 405 22.700001 22.700001 22.700001 22.700001 1180000 1951-08-14 406 22.790001 22.790001 22.790001 22.790001 1340000 1951-08-15 407 22.870001 22.870001 22.870001 22.870001 1750000 1951-08-16 408 22.940001 22.940001 22.940001 22.940001 1620000 1951-08-17 409 22.930000 22.930000 22.930000 22.930000 1130000 1951-08-20 410 22.830000 22.830000 22.830000 22.830000 1400000 1951-08-21 411 22.750000 22.750000 22.750000 22.750000 1130000 1951-08-22 412 22.900000 22.900000 22.900000 22.900000 1230000 1951-08-23 413 22.879999 22.879999 22.879999 22.879999 1210000 1951-08-24 414 22.850000 22.850000 22.850000 22.850000 1080000 1951-08-27 415 22.900000 22.900000 22.900000 22.900000 1280000 1951-08-28 416 23.080000 23.080000 23.080000 23.080000 1520000 1951-08-29 417 23.240000 23.240000 23.240000 23.240000 1950000 1951-08-30 418 23.280001 23.280001 23.280001 23.280001 1530000 1951-08-31 419 23.280001 23.280001 23.280001 23.280001 1520000 1951-09-04 420 23.420000 23.420000 23.420000 23.420000 1850000 1951-09-05 421 23.469999 23.469999 23.469999 23.469999 2150000 1951-09-06 422 23.530001 23.530001 23.530001 23.530001 1970000 1951-09-07 423 23.620001 23.620001 23.620001 23.620001 2190000 1951-09-10 424 23.500000 23.500000 23.500000 23.500000 2040000 1951-09-11 425 23.600000 23.600000 23.600000 23.600000 2180000 1951-09-12 426 23.709999 23.709999 23.709999 23.709999 2350000 1951-09-13 427 23.690001 23.690001 23.690001 23.690001 2170000 1951-09-14 428 23.620001 23.620001 23.620001 23.620001 1800000 1951-09-17 429 23.590000 23.590000 23.590000 23.590000 2030000 1951-09-18 430 23.590000 23.590000 23.590000 23.590000 2070000 1951-09-19 431 23.570000 23.570000 23.570000 23.570000 2100000 1951-09-20 432 23.400000 23.400000 23.400000 23.400000 2180000 1951-09-21 433 23.299999 23.299999 23.299999 23.299999 1630000 1951-09-24 434 23.379999 23.379999 23.379999 23.379999 1740000 1951-09-25 435 23.400000 23.400000 23.400000 23.400000 1520000 1951-09-26 436 23.270000 23.270000 23.270000 23.270000 1540000 1951-09-27 437 23.260000 23.260000 23.260000 23.260000 1390000 1951-09-28 438 23.469999 23.469999 23.469999 23.469999 1330000 1951-10-01 439 23.639999 23.639999 23.639999 23.639999 1870000 1951-10-02 440 23.790001 23.790001 23.790001 23.790001 2780000 1951-10-03 441 23.719999 23.719999 23.719999 23.719999 1810000 1951-10-04 442 23.780001 23.780001 23.780001 23.780001 2080000 1951-10-05 443 23.750000 23.750000 23.750000 23.750000 1860000 1951-10-08 444 23.650000 23.650000 23.650000 23.650000 1750000 1951-10-09 445 23.610001 23.610001 23.610001 23.610001 1320000 1951-10-10 446 23.700001 23.700001 23.700001 23.700001 1760000 1951-10-11 447 23.850000 23.850000 23.850000 23.850000 1720000 1951-10-15 448 23.770000 23.770000 23.770000 23.770000 1730000 1951-10-16 449 23.690001 23.690001 23.690001 23.690001 1460000 1951-10-17 450 23.670000 23.670000 23.670000 23.670000 1450000 1951-10-18 451 23.320000 23.320000 23.320000 23.320000 1990000 1951-10-19 452 22.750000 22.750000 22.750000 22.750000 2690000 1951-10-22 453 22.840000 22.840000 22.840000 22.840000 2110000 1951-10-23 454 23.030001 23.030001 23.030001 23.030001 1670000 1951-10-24 455 22.959999 22.959999 22.959999 22.959999 1360000 1951-10-25 456 22.809999 22.809999 22.809999 22.809999 1710000 1951-10-26 457 22.690001 22.690001 22.690001 22.690001 1780000 1951-10-29 458 22.660000 22.660000 22.660000 22.660000 1530000 1951-10-30 459 22.940001 22.940001 22.940001 22.940001 1490000 1951-10-31 460 23.100000 23.100000 23.100000 23.100000 1430000 1951-11-01 461 22.930000 22.930000 22.930000 22.930000 1230000 1951-11-02 462 22.820000 22.820000 22.820000 22.820000 1130000 1951-11-05 463 22.490000 22.490000 22.490000 22.490000 1490000 1951-11-07 464 22.469999 22.469999 22.469999 22.469999 1410000 1951-11-08 465 22.750000 22.750000 22.750000 22.750000 1470000 1951-11-09 466 22.790001 22.790001 22.790001 22.790001 1160000 1951-11-13 467 22.850000 22.850000 22.850000 22.850000 1220000 1951-11-14 468 22.840000 22.840000 22.840000 22.840000 1200000 1951-11-15 469 22.820000 22.820000 22.820000 22.820000 1140000 1951-11-16 470 22.730000 22.730000 22.730000 22.730000 1030000 1951-11-19 471 22.680000 22.680000 22.680000 22.680000 1130000 1951-11-20 472 22.639999 22.639999 22.639999 22.639999 1090000 1951-11-21 473 22.400000 22.400000 22.400000 22.400000 1210000 1951-11-23 474 22.430000 22.430000 22.430000 22.430000 1180000 1951-11-26 475 22.660000 22.660000 22.660000 22.660000 1310000 1951-11-27 476 22.610001 22.610001 22.610001 22.610001 1150000 1951-11-28 477 22.670000 22.670000 22.670000 22.670000 1070000 1951-11-29 478 22.879999 22.879999 22.879999 22.879999 1530000 1951-11-30 479 23.010000 23.010000 23.010000 23.010000 1220000 1951-12-03 480 23.139999 23.139999 23.139999 23.139999 1280000 1951-12-04 481 23.070000 23.070000 23.070000 23.070000 1330000 1951-12-05 482 23.340000 23.340000 23.340000 23.340000 1840000 1951-12-06 483 23.379999 23.379999 23.379999 23.379999 1990000 1951-12-07 484 23.420000 23.420000 23.420000 23.420000 1340000 1951-12-10 485 23.299999 23.299999 23.299999 23.299999 1360000 1951-12-11 486 23.370001 23.370001 23.370001 23.370001 1280000 1951-12-12 487 23.389999 23.389999 23.389999 23.389999 1380000 1951-12-13 488 23.370001 23.370001 23.370001 23.370001 1360000 1951-12-14 489 23.410000 23.410000 23.410000 23.410000 1220000 1951-12-17 490 23.490000 23.490000 23.490000 23.490000 1290000 1951-12-18 491 23.570000 23.570000 23.570000 23.570000 1510000 1951-12-19 492 23.570000 23.570000 23.570000 23.570000 1340000 1951-12-20 493 23.510000 23.510000 23.510000 23.510000 1250000 1951-12-21 494 23.540001 23.540001 23.540001 23.540001 680000 1951-12-24 495 23.440001 23.440001 23.440001 23.440001 1520000 1951-12-26 496 23.650000 23.650000 23.650000 23.650000 1460000 1951-12-27 497 23.690001 23.690001 23.690001 23.690001 1470000 1951-12-28 498 23.770000 23.770000 23.770000 23.770000 1440000 1951-12-31 499 23.799999 23.799999 23.799999 23.799999 1070000 1952-01-02 500 23.879999 23.879999 23.879999 23.879999 1220000 1952-01-03 501 23.920000 23.920000 23.920000 23.920000 1480000 1952-01-04 502 23.910000 23.910000 23.910000 23.910000 1540000 1952-01-07 503 23.820000 23.820000 23.820000 23.820000 1390000 1952-01-08 504 23.740000 23.740000 23.740000 23.740000 1370000 1952-01-09 505 23.860001 23.860001 23.860001 23.860001 1520000 1952-01-10 506 23.980000 23.980000 23.980000 23.980000 1760000 1952-01-11 507 24.160000 24.160000 24.160000 24.160000 1510000 1952-01-14 508 24.059999 24.059999 24.059999 24.059999 1340000 1952-01-15 509 24.090000 24.090000 24.090000 24.090000 1430000 1952-01-16 510 24.200001 24.200001 24.200001 24.200001 1590000 1952-01-17 511 24.250000 24.250000 24.250000 24.250000 1740000 1952-01-18 512 24.459999 24.459999 24.459999 24.459999 1730000 1952-01-21 513 24.660000 24.660000 24.660000 24.660000 1920000 1952-01-22 514 24.540001 24.540001 24.540001 24.540001 1680000 1952-01-23 515 24.559999 24.559999 24.559999 24.559999 1570000 1952-01-24 516 24.549999 24.549999 24.549999 24.549999 1650000 1952-01-25 517 24.610001 24.610001 24.610001 24.610001 1590000 1952-01-28 518 24.570000 24.570000 24.570000 24.570000 1730000 1952-01-29 519 24.230000 24.230000 24.230000 24.230000 1880000 1952-01-30 520 24.139999 24.139999 24.139999 24.139999 1810000 1952-01-31 521 24.299999 24.299999 24.299999 24.299999 1350000 1952-02-01 522 24.120001 24.120001 24.120001 24.120001 1640000 1952-02-04 523 24.110001 24.110001 24.110001 24.110001 1590000 1952-02-05 524 24.180000 24.180000 24.180000 24.180000 1310000 1952-02-06 525 24.110001 24.110001 24.110001 24.110001 1170000 1952-02-07 526 24.240000 24.240000 24.240000 24.240000 1350000 1952-02-08 527 24.110001 24.110001 24.110001 24.110001 1140000 1952-02-11 528 23.920000 23.920000 23.920000 23.920000 1300000 1952-02-13 529 23.870001 23.870001 23.870001 23.870001 1340000 1952-02-14 530 23.860001 23.860001 23.860001 23.860001 1200000 1952-02-15 531 23.740000 23.740000 23.740000 23.740000 1140000 1952-02-18 532 23.360001 23.360001 23.360001 23.360001 1630000 1952-02-19 533 23.090000 23.090000 23.090000 23.090000 1970000 1952-02-20 534 23.160000 23.160000 23.160000 23.160000 1360000 1952-02-21 535 23.230000 23.230000 23.230000 23.230000 1200000 1952-02-25 536 23.150000 23.150000 23.150000 23.150000 1080000 1952-02-26 537 23.180000 23.180000 23.180000 23.180000 1260000 1952-02-27 538 23.290001 23.290001 23.290001 23.290001 1150000 1952-02-28 539 23.260000 23.260000 23.260000 23.260000 1000000 1952-02-29 540 23.290001 23.290001 23.290001 23.290001 1020000 1952-03-03 541 23.680000 23.680000 23.680000 23.680000 1570000 1952-03-04 542 23.709999 23.709999 23.709999 23.709999 1380000 1952-03-05 543 23.690001 23.690001 23.690001 23.690001 1210000 1952-03-06 544 23.719999 23.719999 23.719999 23.719999 1410000 1952-03-07 545 23.600000 23.600000 23.600000 23.600000 1170000 1952-03-10 546 23.620001 23.620001 23.620001 23.620001 1210000 1952-03-11 547 23.730000 23.730000 23.730000 23.730000 1310000 1952-03-12 548 23.750000 23.750000 23.750000 23.750000 1270000 1952-03-13 549 23.750000 23.750000 23.750000 23.750000 1350000 1952-03-14 550 23.920000 23.920000 23.920000 23.920000 1150000 1952-03-17 551 23.870001 23.870001 23.870001 23.870001 1170000 1952-03-18 552 23.820000 23.820000 23.820000 23.820000 1090000 1952-03-19 553 23.889999 23.889999 23.889999 23.889999 1240000 1952-03-20 554 23.930000 23.930000 23.930000 23.930000 1290000 1952-03-21 555 23.930000 23.930000 23.930000 23.930000 1040000 1952-03-24 556 23.790001 23.790001 23.790001 23.790001 1060000 1952-03-25 557 23.780001 23.780001 23.780001 23.780001 1030000 1952-03-26 558 23.990000 23.990000 23.990000 23.990000 1370000 1952-03-27 559 24.180000 24.180000 24.180000 24.180000 1560000 1952-03-28 560 24.370001 24.370001 24.370001 24.370001 1680000 1952-03-31 561 24.180000 24.180000 24.180000 24.180000 1720000 1952-04-01 562 24.120001 24.120001 24.120001 24.120001 1260000 1952-04-02 563 24.120001 24.120001 24.120001 24.120001 1280000 1952-04-03 564 24.020000 24.020000 24.020000 24.020000 1190000 1952-04-04 565 23.799999 23.799999 23.799999 23.799999 1230000 1952-04-07 566 23.910000 23.910000 23.910000 23.910000 1090000 1952-04-08 567 23.940001 23.940001 23.940001 23.940001 980000 1952-04-09 568 24.110001 24.110001 24.110001 24.110001 1130000 1952-04-10 569 23.950001 23.950001 23.950001 23.950001 1790000 1952-04-14 570 23.650000 23.650000 23.650000 23.650000 1720000 1952-04-15 571 23.580000 23.580000 23.580000 23.580000 1400000 1952-04-16 572 23.410000 23.410000 23.410000 23.410000 1620000 1952-04-17 573 23.500000 23.500000 23.500000 23.500000 1240000 1952-04-18 574 23.690001 23.690001 23.690001 23.690001 1110000 1952-04-21 575 23.580000 23.580000 23.580000 23.580000 1240000 1952-04-22 576 23.480000 23.480000 23.480000 23.480000 1090000 1952-04-23 577 23.430000 23.430000 23.430000 23.430000 1580000 1952-04-24 578 23.540001 23.540001 23.540001 23.540001 1240000 1952-04-25 579 23.549999 23.549999 23.549999 23.549999 980000 1952-04-28 580 23.490000 23.490000 23.490000 23.490000 1170000 1952-04-29 581 23.320000 23.320000 23.320000 23.320000 1000000 1952-04-30 582 23.170000 23.170000 23.170000 23.170000 1400000 1952-05-01 583 23.559999 23.559999 23.559999 23.559999 1300000 1952-05-02 584 23.660000 23.660000 23.660000 23.660000 860000 1952-05-05 585 23.670000 23.670000 23.670000 23.670000 1120000 1952-05-06 586 23.809999 23.809999 23.809999 23.809999 1120000 1952-05-07 587 23.860001 23.860001 23.860001 23.860001 1230000 1952-05-08 588 23.840000 23.840000 23.840000 23.840000 960000 1952-05-09 589 23.750000 23.750000 23.750000 23.750000 800000 1952-05-12 590 23.780001 23.780001 23.780001 23.780001 890000 1952-05-13 591 23.680000 23.680000 23.680000 23.680000 950000 1952-05-14 592 23.600000 23.600000 23.600000 23.600000 1050000 1952-05-15 593 23.559999 23.559999 23.559999 23.559999 910000 1952-05-16 594 23.610001 23.610001 23.610001 23.610001 780000 1952-05-19 595 23.740000 23.740000 23.740000 23.740000 1150000 1952-05-20 596 23.780001 23.780001 23.780001 23.780001 1210000 1952-05-21 597 23.910000 23.910000 23.910000 23.910000 1360000 1952-05-22 598 23.889999 23.889999 23.889999 23.889999 1150000 1952-05-23 599 23.940001 23.940001 23.940001 23.940001 940000 1952-05-26 600 23.879999 23.879999 23.879999 23.879999 1040000 1952-05-27 601 23.840000 23.840000 23.840000 23.840000 1130000 1952-05-28 602 23.860001 23.860001 23.860001 23.860001 1100000 1952-05-29 603 23.799999 23.799999 23.799999 23.799999 1190000 1952-06-02 604 23.780001 23.780001 23.780001 23.780001 940000 1952-06-03 605 23.950001 23.950001 23.950001 23.950001 1200000 1952-06-04 606 24.100000 24.100000 24.100000 24.100000 1410000 1952-06-05 607 24.260000 24.260000 24.260000 24.260000 1520000 1952-06-06 608 24.370001 24.370001 24.370001 24.370001 1270000 1952-06-09 609 24.230000 24.230000 24.230000 24.230000 1220000 1952-06-10 610 24.309999 24.309999 24.309999 24.309999 1190000 1952-06-11 611 24.309999 24.309999 24.309999 24.309999 1370000 1952-06-12 612 24.370001 24.370001 24.370001 24.370001 1130000 1952-06-13 613 24.299999 24.299999 24.299999 24.299999 980000 1952-06-16 614 24.330000 24.330000 24.330000 24.330000 920000 1952-06-17 615 24.430000 24.430000 24.430000 24.430000 1270000 1952-06-18 616 24.510000 24.510000 24.510000 24.510000 1320000 1952-06-19 617 24.590000 24.590000 24.590000 24.590000 1190000 1952-06-20 618 24.559999 24.559999 24.559999 24.559999 1200000 1952-06-23 619 24.600000 24.600000 24.600000 24.600000 1200000 1952-06-24 620 24.660000 24.660000 24.660000 24.660000 1230000 1952-06-25 621 24.750000 24.750000 24.750000 24.750000 1190000 1952-06-26 622 24.830000 24.830000 24.830000 24.830000 1210000 1952-06-27 623 24.959999 24.959999 24.959999 24.959999 1380000 1952-06-30 624 25.120001 25.120001 25.120001 25.120001 1450000 1952-07-01 625 25.059999 25.059999 25.059999 25.059999 1320000 1952-07-02 626 25.049999 25.049999 25.049999 25.049999 1150000 1952-07-03 627 24.969999 24.969999 24.969999 24.969999 1080000 1952-07-07 628 24.959999 24.959999 24.959999 24.959999 850000 1952-07-08 629 24.860001 24.860001 24.860001 24.860001 1120000 1952-07-09 630 24.809999 24.809999 24.809999 24.809999 1010000 1952-07-10 631 24.980000 24.980000 24.980000 24.980000 1040000 1952-07-11 632 25.030001 25.030001 25.030001 25.030001 1090000 1952-07-14 633 25.160000 25.160000 25.160000 25.160000 1220000 1952-07-15 634 25.160000 25.160000 25.160000 25.160000 1120000 1952-07-16 635 25.049999 25.049999 25.049999 25.049999 1010000 1952-07-17 636 24.850000 24.850000 24.850000 24.850000 1020000 1952-07-18 637 24.950001 24.950001 24.950001 24.950001 780000 1952-07-21 638 25.000000 25.000000 25.000000 25.000000 910000 1952-07-22 639 25.110001 25.110001 25.110001 25.110001 1020000 1952-07-23 640 25.240000 25.240000 25.240000 25.240000 1270000 1952-07-24 641 25.160000 25.160000 25.160000 25.160000 1130000 1952-07-25 642 25.200001 25.200001 25.200001 25.200001 1030000 1952-07-28 643 25.260000 25.260000 25.260000 25.260000 1010000 1952-07-29 644 25.370001 25.370001 25.370001 25.370001 1240000 1952-07-30 645 25.400000 25.400000 25.400000 25.400000 1230000 1952-07-31 646 25.450001 25.450001 25.450001 25.450001 1050000 1952-08-01 647 25.430000 25.430000 25.430000 25.430000 950000 1952-08-04 648 25.459999 25.459999 25.459999 25.459999 1050000 1952-08-05 649 25.440001 25.440001 25.440001 25.440001 1140000 1952-08-06 650 25.520000 25.520000 25.520000 25.520000 1180000 1952-08-07 651 25.549999 25.549999 25.549999 25.549999 1170000 1952-08-08 652 25.520000 25.520000 25.520000 25.520000 1160000 1952-08-11 653 25.309999 25.309999 25.309999 25.309999 1110000 1952-08-12 654 25.280001 25.280001 25.280001 25.280001 990000 1952-08-13 655 25.280001 25.280001 25.280001 25.280001 930000 1952-08-14 656 25.200001 25.200001 25.200001 25.200001 890000 1952-08-15 657 24.940001 24.940001 24.940001 24.940001 1090000 1952-08-18 658 24.889999 24.889999 24.889999 24.889999 980000 1952-08-19 659 24.950001 24.950001 24.950001 24.950001 960000 1952-08-20 660 24.980000 24.980000 24.980000 24.980000 800000 1952-08-21 661 24.990000 24.990000 24.990000 24.990000 910000 1952-08-22 662 24.870001 24.870001 24.870001 24.870001 840000 1952-08-25 663 24.830000 24.830000 24.830000 24.830000 890000 1952-08-26 664 24.940001 24.940001 24.940001 24.940001 930000 1952-08-27 665 24.969999 24.969999 24.969999 24.969999 980000 1952-08-28 666 25.030001 25.030001 25.030001 25.030001 890000 1952-08-29 667 25.150000 25.150000 25.150000 25.150000 970000 1952-09-02 668 25.250000 25.250000 25.250000 25.250000 1200000 1952-09-03 669 25.240000 25.240000 25.240000 25.240000 1120000 1952-09-04 670 25.209999 25.209999 25.209999 25.209999 1040000 1952-09-05 671 25.110001 25.110001 25.110001 25.110001 1170000 1952-09-08 672 24.860001 24.860001 24.860001 24.860001 1310000 1952-09-09 673 24.690001 24.690001 24.690001 24.690001 1590000 1952-09-10 674 24.719999 24.719999 24.719999 24.719999 970000 1952-09-11 675 24.709999 24.709999 24.709999 24.709999 1040000 1952-09-12 676 24.450001 24.450001 24.450001 24.450001 1100000 1952-09-15 677 24.530001 24.530001 24.530001 24.530001 1140000 1952-09-16 678 24.580000 24.580000 24.580000 24.580000 1000000 1952-09-17 679 24.510000 24.510000 24.510000 24.510000 1030000 1952-09-18 680 24.570000 24.570000 24.570000 24.570000 1150000 1952-09-19 681 24.590000 24.590000 24.590000 24.590000 1160000 1952-09-22 682 24.700001 24.700001 24.700001 24.700001 1240000 1952-09-23 683 24.790001 24.790001 24.790001 24.790001 1390000 1952-09-24 684 24.809999 24.809999 24.809999 24.809999 1210000 1952-09-25 685 24.730000 24.730000 24.730000 24.730000 1180000 1952-09-26 686 24.680000 24.680000 24.680000 24.680000 970000 1952-09-29 687 24.540001 24.540001 24.540001 24.540001 1120000 1952-09-30 688 24.480000 24.480000 24.480000 24.480000 1060000 1952-10-01 689 24.520000 24.520000 24.520000 24.520000 1040000 1952-10-02 690 24.500000 24.500000 24.500000 24.500000 980000 1952-10-03 691 24.440001 24.440001 24.440001 24.440001 1070000 1952-10-06 692 24.400000 24.400000 24.400000 24.400000 950000 1952-10-07 693 24.580000 24.580000 24.580000 24.580000 1260000 1952-10-08 694 24.570000 24.570000 24.570000 24.570000 1090000 1952-10-09 695 24.549999 24.549999 24.549999 24.549999 1070000 1952-10-10 696 24.480000 24.480000 24.480000 24.480000 1130000 1952-10-14 697 24.059999 24.059999 24.059999 24.059999 1730000 1952-10-15 698 23.910000 23.910000 23.910000 23.910000 1730000 1952-10-16 699 24.200001 24.200001 24.200001 24.200001 1360000 1952-10-17 700 24.129999 24.129999 24.129999 24.129999 1050000 1952-10-20 701 24.070000 24.070000 24.070000 24.070000 990000 1952-10-21 702 23.799999 23.799999 23.799999 23.799999 1160000 1952-10-22 703 23.870001 23.870001 23.870001 23.870001 1260000 1952-10-23 704 24.030001 24.030001 24.030001 24.030001 1060000 1952-10-24 705 24.090000 24.090000 24.090000 24.090000 1000000 1952-10-27 706 24.129999 24.129999 24.129999 24.129999 1080000 1952-10-28 707 24.150000 24.150000 24.150000 24.150000 1020000 1952-10-29 708 24.150000 24.150000 24.150000 24.150000 1090000 1952-10-30 709 24.520000 24.520000 24.520000 24.520000 1760000 1952-10-31 710 24.600000 24.600000 24.600000 24.600000 1670000 1952-11-03 711 24.670000 24.670000 24.670000 24.670000 2030000 1952-11-05 712 24.770000 24.770000 24.770000 24.770000 1390000 1952-11-06 713 24.780001 24.780001 24.780001 24.780001 1540000 1952-11-07 714 24.770000 24.770000 24.770000 24.770000 1360000 1952-11-10 715 24.650000 24.650000 24.650000 24.650000 1490000 1952-11-12 716 24.709999 24.709999 24.709999 24.709999 1330000 1952-11-13 717 24.750000 24.750000 24.750000 24.750000 1700000 1952-11-14 718 24.799999 24.799999 24.799999 24.799999 1490000 1952-11-17 719 25.160000 25.160000 25.160000 25.160000 2250000 1952-11-18 720 25.330000 25.330000 25.330000 25.330000 2350000 1952-11-19 721 25.280001 25.280001 25.280001 25.280001 1740000 1952-11-20 722 25.270000 25.270000 25.270000 25.270000 1760000 1952-11-21 723 25.420000 25.420000 25.420000 25.420000 2100000 1952-11-24 724 25.360001 25.360001 25.360001 25.360001 1930000 1952-11-25 725 25.520000 25.520000 25.520000 25.520000 1920000 1952-11-26 726 25.660000 25.660000 25.660000 25.660000 2160000 1952-11-28 727 25.680000 25.680000 25.680000 25.680000 2100000 1952-12-01 728 25.740000 25.740000 25.740000 25.740000 1610000 1952-12-02 729 25.709999 25.709999 25.709999 25.709999 1610000 1952-12-03 730 25.610001 25.610001 25.610001 25.610001 1570000 1952-12-04 731 25.620001 25.620001 25.620001 25.620001 1510000 1952-12-05 732 25.760000 25.760000 25.760000 25.760000 1790000 1952-12-08 733 25.930000 25.930000 25.930000 25.930000 2120000 1952-12-09 734 25.980000 25.980000 25.980000 25.980000 1880000 1952-12-10 735 25.959999 25.959999 25.959999 25.959999 1790000 1952-12-11 736 26.040001 26.040001 26.040001 26.040001 2030000 1952-12-12 737 26.040001 26.040001 26.040001 26.040001 1940000 1952-12-15 738 26.070000 26.070000 26.070000 26.070000 1980000 1952-12-16 739 26.040001 26.040001 26.040001 26.040001 1700000 1952-12-17 740 26.030001 26.030001 26.030001 26.030001 1860000 1952-12-18 741 26.150000 26.150000 26.150000 26.150000 2050000 1952-12-19 742 26.299999 26.299999 26.299999 26.299999 2100000 1952-12-22 743 26.190001 26.190001 26.190001 26.190001 2100000 1952-12-23 744 26.209999 26.209999 26.209999 26.209999 1510000 1952-12-24 745 26.250000 26.250000 26.250000 26.250000 1290000 1952-12-26 746 26.400000 26.400000 26.400000 26.400000 1820000 1952-12-29 747 26.590000 26.590000 26.590000 26.590000 2070000 1952-12-30 748 26.570000 26.570000 26.570000 26.570000 2050000 1952-12-31 749 26.540001 26.540001 26.540001 26.540001 1450000 1953-01-02 750 26.660000 26.660000 26.660000 26.660000 2130000 1953-01-05 751 26.480000 26.480000 26.480000 26.480000 2080000 1953-01-06 752 26.370001 26.370001 26.370001 26.370001 1760000 1953-01-07 753 26.330000 26.330000 26.330000 26.330000 1780000 1953-01-08 754 26.080000 26.080000 26.080000 26.080000 2080000 1953-01-09 755 25.860001 25.860001 25.860001 25.860001 1500000 1953-01-12 756 26.020000 26.020000 26.020000 26.020000 1680000 1953-01-13 757 26.080000 26.080000 26.080000 26.080000 1370000 1953-01-14 758 26.129999 26.129999 26.129999 26.129999 1450000 1953-01-15 759 26.020000 26.020000 26.020000 26.020000 1710000 1953-01-16 760 26.010000 26.010000 26.010000 26.010000 1360000 1953-01-19 761 26.139999 26.139999 26.139999 26.139999 1490000 1953-01-20 762 26.090000 26.090000 26.090000 26.090000 1300000 1953-01-21 763 26.120001 26.120001 26.120001 26.120001 1380000 1953-01-22 764 26.070000 26.070000 26.070000 26.070000 1340000 1953-01-23 765 26.020000 26.020000 26.020000 26.020000 1420000 1953-01-26 766 26.049999 26.049999 26.049999 26.049999 1550000 1953-01-27 767 26.129999 26.129999 26.129999 26.129999 1640000 1953-01-28 768 26.200001 26.200001 26.200001 26.200001 1830000 1953-01-29 769 26.379999 26.379999 26.379999 26.379999 1760000 1953-01-30 770 26.510000 26.510000 26.510000 26.510000 1890000 1953-02-02 771 26.540001 26.540001 26.540001 26.540001 1560000 1953-02-03 772 26.420000 26.420000 26.420000 26.420000 1660000 1953-02-04 773 26.150000 26.150000 26.150000 26.150000 1900000 1953-02-05 774 26.510000 26.510000 26.510000 26.510000 1870000 1953-02-06 775 25.690001 25.690001 25.690001 25.690001 1780000 1953-02-09 776 25.620001 25.620001 25.620001 25.620001 1350000 1953-02-10 777 25.639999 25.639999 25.639999 25.639999 1240000 1953-02-11 778 25.740000 25.740000 25.740000 25.740000 1350000 1953-02-13 779 25.650000 25.650000 25.650000 25.650000 1330000 1953-02-16 780 25.500000 25.500000 25.500000 25.500000 1290000 1953-02-17 781 25.480000 25.480000 25.480000 25.480000 1220000 1953-02-18 782 25.570000 25.570000 25.570000 25.570000 1390000 1953-02-19 783 25.629999 25.629999 25.629999 25.629999 1400000 1953-02-20 784 25.750000 25.750000 25.750000 25.750000 2300000 1953-02-24 785 25.910000 25.910000 25.910000 25.910000 2360000 1953-02-25 786 25.950001 25.950001 25.950001 25.950001 2290000 1953-02-26 787 25.900000 25.900000 25.900000 25.900000 1990000 1953-02-27 788 25.930000 25.930000 25.930000 25.930000 1760000 1953-03-02 789 26.000000 26.000000 26.000000 26.000000 1850000 1953-03-03 790 25.780001 25.780001 25.780001 25.780001 2010000 1953-03-04 791 25.790001 25.790001 25.790001 25.790001 1540000 1953-03-05 792 25.840000 25.840000 25.840000 25.840000 1690000 1953-03-06 793 25.830000 25.830000 25.830000 25.830000 1600000 1953-03-09 794 25.910000 25.910000 25.910000 25.910000 1530000 1953-03-10 795 26.120001 26.120001 26.120001 26.120001 1890000 1953-03-11 796 26.129999 26.129999 26.129999 26.129999 1780000 1953-03-12 797 26.180000 26.180000 26.180000 26.180000 1760000 1953-03-13 798 26.219999 26.219999 26.219999 26.219999 1770000 1953-03-16 799 26.330000 26.330000 26.330000 26.330000 2110000 1953-03-17 800 26.240000 26.240000 26.240000 26.240000 2110000 1953-03-18 801 26.219999 26.219999 26.219999 26.219999 1840000 1953-03-19 802 26.180000 26.180000 26.180000 26.180000 1730000 1953-03-20 803 26.020000 26.020000 26.020000 26.020000 1750000 1953-03-23 804 26.170000 26.170000 26.170000 26.170000 1970000 1953-03-24 805 26.100000 26.100000 26.100000 26.100000 2320000 1953-03-25 806 25.950001 25.950001 25.950001 25.950001 2000000 1953-03-26 807 25.990000 25.990000 25.990000 25.990000 1640000 1953-03-27 808 25.610001 25.610001 25.610001 25.610001 2740000 1953-03-30 809 25.290001 25.290001 25.290001 25.290001 3120000 1953-03-31 810 25.250000 25.250000 25.250000 25.250000 2240000 1953-04-01 811 25.230000 25.230000 25.230000 25.230000 1720000 1953-04-02 812 24.610001 24.610001 24.610001 24.610001 3050000 1953-04-06 813 24.709999 24.709999 24.709999 24.709999 2500000 1953-04-07 814 24.930000 24.930000 24.930000 24.930000 1860000 1953-04-08 815 24.879999 24.879999 24.879999 24.879999 1520000 1953-04-09 816 24.820000 24.820000 24.820000 24.820000 1360000 1953-04-10 817 24.770000 24.770000 24.770000 24.770000 1280000 1953-04-13 818 24.860001 24.860001 24.860001 24.860001 1480000 1953-04-14 819 24.959999 24.959999 24.959999 24.959999 1580000 1953-04-15 820 24.910000 24.910000 24.910000 24.910000 1310000 1953-04-16 821 24.620001 24.620001 24.620001 24.620001 1430000 1953-04-17 822 24.730000 24.730000 24.730000 24.730000 1520000 1953-04-20 823 24.670000 24.670000 24.670000 24.670000 1250000 1953-04-21 824 24.459999 24.459999 24.459999 24.459999 1390000 1953-04-22 825 24.190001 24.190001 24.190001 24.190001 1920000 1953-04-23 826 24.200001 24.200001 24.200001 24.200001 1780000 1953-04-24 827 24.340000 24.340000 24.340000 24.340000 1400000 1953-04-27 828 24.520000 24.520000 24.520000 24.520000 1330000 1953-04-28 829 24.680000 24.680000 24.680000 24.680000 1310000 1953-04-29 830 24.620001 24.620001 24.620001 24.620001 1140000 1953-04-30 831 24.730000 24.730000 24.730000 24.730000 1200000 1953-05-01 832 25.000000 25.000000 25.000000 25.000000 1520000 1953-05-04 833 25.030001 25.030001 25.030001 25.030001 1290000 1953-05-05 834 25.000000 25.000000 25.000000 25.000000 1110000 1953-05-06 835 24.900000 24.900000 24.900000 24.900000 1110000 1953-05-07 836 24.900000 24.900000 24.900000 24.900000 1220000 1953-05-08 837 24.910000 24.910000 24.910000 24.910000 1010000 1953-05-11 838 24.740000 24.740000 24.740000 24.740000 1080000 1953-05-12 839 24.709999 24.709999 24.709999 24.709999 1120000 1953-05-13 840 24.850000 24.850000 24.850000 24.850000 1210000 1953-05-14 841 24.840000 24.840000 24.840000 24.840000 1200000 1953-05-15 842 24.750000 24.750000 24.750000 24.750000 1080000 1953-05-18 843 24.700001 24.700001 24.700001 24.700001 1120000 1953-05-19 844 24.930000 24.930000 24.930000 24.930000 1690000 1953-05-20 845 25.059999 25.059999 25.059999 25.059999 1590000 1953-05-21 846 25.030001 25.030001 25.030001 25.030001 1350000 1953-05-22 847 24.990000 24.990000 24.990000 24.990000 1180000 1953-05-25 848 24.870001 24.870001 24.870001 24.870001 1160000 1953-05-26 849 24.639999 24.639999 24.639999 24.639999 1330000 1953-05-27 850 24.459999 24.459999 24.459999 24.459999 1240000 1953-05-28 851 24.540001 24.540001 24.540001 24.540001 920000 1953-05-29 852 24.150000 24.150000 24.150000 24.150000 1490000 1953-06-01 853 24.219999 24.219999 24.219999 24.219999 1450000 1953-06-02 854 24.180000 24.180000 24.180000 24.180000 1050000 1953-06-03 855 24.030001 24.030001 24.030001 24.030001 1400000 1953-06-04 856 24.090000 24.090000 24.090000 24.090000 1160000 1953-06-05 857 24.010000 24.010000 24.010000 24.010000 1000000 1953-06-08 858 23.600000 23.600000 23.600000 23.600000 2200000 1953-06-09 859 23.540001 23.540001 23.540001 23.540001 1960000 1953-06-10 860 23.750000 23.750000 23.750000 23.750000 1220000 1953-06-11 861 23.820000 23.820000 23.820000 23.820000 920000 1953-06-12 862 23.620001 23.620001 23.620001 23.620001 1090000 1953-06-15 863 23.549999 23.549999 23.549999 23.549999 1370000 1953-06-16 864 23.850000 23.850000 23.850000 23.850000 1150000 1953-06-17 865 23.840000 23.840000 23.840000 23.840000 1010000 1953-06-18 866 23.840000 23.840000 23.840000 23.840000 890000 1953-06-19 867 23.959999 23.959999 23.959999 23.959999 1030000 1953-06-22 868 24.120001 24.120001 24.120001 24.120001 1050000 1953-06-23 869 24.090000 24.090000 24.090000 24.090000 1030000 1953-06-24 870 24.190001 24.190001 24.190001 24.190001 1160000 1953-06-25 871 24.209999 24.209999 24.209999 24.209999 830000 1953-06-26 872 24.139999 24.139999 24.139999 24.139999 800000 1953-06-29 873 24.139999 24.139999 24.139999 24.139999 820000 1953-06-30 874 24.240000 24.240000 24.240000 24.240000 910000 1953-07-01 875 24.309999 24.309999 24.309999 24.309999 1030000 1953-07-02 876 24.360001 24.360001 24.360001 24.360001 830000 1953-07-03 877 24.379999 24.379999 24.379999 24.379999 820000 1953-07-06 878 24.510000 24.510000 24.510000 24.510000 1030000 1953-07-07 879 24.500000 24.500000 24.500000 24.500000 950000 1953-07-08 880 24.430000 24.430000 24.430000 24.430000 910000 1953-07-09 881 24.410000 24.410000 24.410000 24.410000 860000 1953-07-10 882 24.170000 24.170000 24.170000 24.170000 1120000 1953-07-13 883 24.080000 24.080000 24.080000 24.080000 1030000 1953-07-14 884 24.150000 24.150000 24.150000 24.150000 840000 1953-07-15 885 24.180000 24.180000 24.180000 24.180000 790000 1953-07-16 886 24.350000 24.350000 24.350000 24.350000 840000 1953-07-17 887 24.219999 24.219999 24.219999 24.219999 830000 1953-07-20 888 24.160000 24.160000 24.160000 24.160000 850000 1953-07-21 889 24.190001 24.190001 24.190001 24.190001 900000 1953-07-22 890 24.230000 24.230000 24.230000 24.230000 1000000 1953-07-23 891 24.230000 24.230000 24.230000 24.230000 890000 1953-07-24 892 24.070000 24.070000 24.070000 24.070000 1210000 1953-07-27 893 24.110001 24.110001 24.110001 24.110001 1080000 1953-07-28 894 24.260000 24.260000 24.260000 24.260000 1000000 1953-07-29 895 24.490000 24.490000 24.490000 24.490000 1200000 1953-07-30 896 24.750000 24.750000 24.750000 24.750000 1320000 1953-07-31 897 24.840000 24.840000 24.840000 24.840000 1160000 1953-08-03 898 24.780001 24.780001 24.780001 24.780001 1000000 1953-08-04 899 24.680000 24.680000 24.680000 24.680000 1080000 1953-08-05 900 24.799999 24.799999 24.799999 24.799999 1200000 1953-08-06 901 24.780001 24.780001 24.780001 24.780001 950000 1953-08-07 902 24.750000 24.750000 24.750000 24.750000 1090000 1953-08-10 903 24.719999 24.719999 24.719999 24.719999 940000 1953-08-11 904 24.780001 24.780001 24.780001 24.780001 990000 1953-08-12 905 24.730000 24.730000 24.730000 24.730000 1040000 1953-08-13 906 24.620001 24.620001 24.620001 24.620001 1000000 1953-08-14 907 24.559999 24.559999 24.559999 24.559999 910000 1953-08-17 908 24.459999 24.459999 24.459999 24.459999 1030000 1953-08-18 909 24.309999 24.309999 24.309999 24.309999 1400000 1953-08-19 910 24.290001 24.290001 24.290001 24.290001 860000 1953-08-20 911 24.350000 24.350000 24.350000 24.350000 850000 1953-08-21 912 24.090000 24.090000 24.090000 24.090000 1320000 1953-08-24 913 23.930000 23.930000 23.930000 23.930000 1470000 1953-08-25 914 23.860001 23.860001 23.860001 23.860001 1060000 1953-08-26 915 23.790001 23.790001 23.790001 23.790001 1290000 1953-08-27 916 23.740000 23.740000 23.740000 23.740000 1060000 1953-08-28 917 23.320000 23.320000 23.320000 23.320000 2190000 1953-08-31 918 23.420000 23.420000 23.420000 23.420000 1580000 1953-09-01 919 23.559999 23.559999 23.559999 23.559999 1110000 1953-09-02 920 23.510000 23.510000 23.510000 23.510000 900000 1953-09-03 921 23.570000 23.570000 23.570000 23.570000 770000 1953-09-04 922 23.610001 23.610001 23.610001 23.610001 740000 1953-09-08 923 23.650000 23.650000 23.650000 23.650000 860000 1953-09-09 924 23.410000 23.410000 23.410000 23.410000 1010000 1953-09-10 925 23.139999 23.139999 23.139999 23.139999 1930000 1953-09-11 926 22.709999 22.709999 22.709999 22.709999 2550000 1953-09-14 927 22.900000 22.900000 22.900000 22.900000 2850000 1953-09-15 928 23.010000 23.010000 23.010000 23.010000 1570000 1953-09-16 929 23.070000 23.070000 23.070000 23.070000 1290000 1953-09-17 930 22.950001 22.950001 22.950001 22.950001 1190000 1953-09-18 931 22.879999 22.879999 22.879999 22.879999 1070000 1953-09-21 932 23.200001 23.200001 23.200001 23.200001 1300000 1953-09-22 933 23.230000 23.230000 23.230000 23.230000 1240000 1953-09-23 934 23.240000 23.240000 23.240000 23.240000 1020000 1953-09-24 935 23.299999 23.299999 23.299999 23.299999 910000 1953-09-25 936 23.450001 23.450001 23.450001 23.450001 1150000 1953-09-28 937 23.490000 23.490000 23.490000 23.490000 1170000 1953-09-29 938 23.350000 23.350000 23.350000 23.350000 940000 1953-09-30 939 23.490000 23.490000 23.490000 23.490000 940000 1953-10-01 940 23.590000 23.590000 23.590000 23.590000 890000 1953-10-02 941 23.480000 23.480000 23.480000 23.480000 930000 1953-10-05 942 23.389999 23.389999 23.389999 23.389999 1100000 1953-10-06 943 23.580000 23.580000 23.580000 23.580000 1010000 1953-10-07 944 23.620001 23.620001 23.620001 23.620001 960000 1953-10-08 945 23.660000 23.660000 23.660000 23.660000 900000 1953-10-09 946 23.570000 23.570000 23.570000 23.570000 1130000 1953-10-13 947 23.680000 23.680000 23.680000 23.680000 1290000 1953-10-14 948 23.950001 23.950001 23.950001 23.950001 1710000 1953-10-15 949 24.139999 24.139999 24.139999 24.139999 1620000 1953-10-16 950 24.160000 24.160000 24.160000 24.160000 1190000 1953-10-19 951 24.170000 24.170000 24.170000 24.170000 1280000 1953-10-20 952 24.190001 24.190001 24.190001 24.190001 1320000 1953-10-21 953 24.299999 24.299999 24.299999 24.299999 1330000 1953-10-22 954 24.350000 24.350000 24.350000 24.350000 1330000 1953-10-23 955 24.309999 24.309999 24.309999 24.309999 1340000 1953-10-26 956 24.260000 24.260000 24.260000 24.260000 1170000 1953-10-27 957 24.290001 24.290001 24.290001 24.290001 1260000 1953-10-28 958 24.580000 24.580000 24.580000 24.580000 1610000 1953-10-29 959 24.540001 24.540001 24.540001 24.540001 1400000 1953-10-30 960 24.660000 24.660000 24.660000 24.660000 1340000 1953-11-02 961 24.510000 24.510000 24.510000 24.510000 1480000 1953-11-04 962 24.639999 24.639999 24.639999 24.639999 1720000 1953-11-05 963 24.610001 24.610001 24.610001 24.610001 1700000 1953-11-06 964 24.660000 24.660000 24.660000 24.660000 1440000 1953-11-09 965 24.370001 24.370001 24.370001 24.370001 1340000 1953-11-10 966 24.459999 24.459999 24.459999 24.459999 1390000 1953-11-12 967 24.540001 24.540001 24.540001 24.540001 1540000 1953-11-13 968 24.379999 24.379999 24.379999 24.379999 1490000 1953-11-16 969 24.250000 24.250000 24.250000 24.250000 1250000 1953-11-17 970 24.290001 24.290001 24.290001 24.290001 1250000 1953-11-18 971 24.400000 24.400000 24.400000 24.400000 1420000 1953-11-19 972 24.440001 24.440001 24.440001 24.440001 1300000 1953-11-20 973 24.360001 24.360001 24.360001 24.360001 1410000 1953-11-23 974 24.500000 24.500000 24.500000 24.500000 1470000 1953-11-24 975 24.520000 24.520000 24.520000 24.520000 1540000 1953-11-25 976 24.660000 24.660000 24.660000 24.660000 1600000 1953-11-27 977 24.760000 24.760000 24.760000 24.760000 1960000 1953-11-30 978 24.780001 24.780001 24.780001 24.780001 1580000 1953-12-01 979 24.950001 24.950001 24.950001 24.950001 1850000 1953-12-02 980 24.969999 24.969999 24.969999 24.969999 1740000 1953-12-03 981 24.980000 24.980000 24.980000 24.980000 1390000 1953-12-04 982 24.950001 24.950001 24.950001 24.950001 1410000 1953-12-07 983 24.870001 24.870001 24.870001 24.870001 1390000 1953-12-08 984 24.840000 24.840000 24.840000 24.840000 1410000 1953-12-09 985 24.780001 24.780001 24.780001 24.780001 1420000 1953-12-10 986 24.760000 24.760000 24.760000 24.760000 1440000 1953-12-11 987 24.690001 24.690001 24.690001 24.690001 1540000 1953-12-14 988 24.709999 24.709999 24.709999 24.709999 1450000 1953-12-15 989 24.959999 24.959999 24.959999 24.959999 1880000 1953-12-16 990 24.940001 24.940001 24.940001 24.940001 1600000 1953-12-17 991 24.990000 24.990000 24.990000 24.990000 1550000 1953-12-18 992 24.950001 24.950001 24.950001 24.950001 1690000 1953-12-21 993 24.760000 24.760000 24.760000 24.760000 1720000 1953-12-22 994 24.690001 24.690001 24.690001 24.690001 1570000 1953-12-23 995 24.799999 24.799999 24.799999 24.799999 1270000 1953-12-24 996 24.709999 24.709999 24.709999 24.709999 1570000 1953-12-28 997 24.549999 24.549999 24.549999 24.549999 2140000 1953-12-29 998 24.760000 24.760000 24.760000 24.760000 2050000 1953-12-30 999 24.809999 24.809999 24.809999 24.809999 2490000 1953-12-31 1000 24.950001 24.950001 24.950001 24.950001 1310000 1954-01-04 1001 25.100000 25.100000 25.100000 25.100000 1520000 1954-01-05 1002 25.139999 25.139999 25.139999 25.139999 1460000 1954-01-06 1003 25.059999 25.059999 25.059999 25.059999 1540000 1954-01-07 1004 24.930000 24.930000 24.930000 24.930000 1260000 1954-01-08 1005 24.799999 24.799999 24.799999 24.799999 1220000 1954-01-11 1006 24.930000 24.930000 24.930000 24.930000 1250000 1954-01-12 1007 25.070000 25.070000 25.070000 25.070000 1420000 1954-01-13 1008 25.190001 25.190001 25.190001 25.190001 1530000 1954-01-14 1009 25.430000 25.430000 25.430000 25.430000 2180000 1954-01-15 1010 25.430000 25.430000 25.430000 25.430000 1580000 1954-01-18 1011 25.680000 25.680000 25.680000 25.680000 1840000 1954-01-19 1012 25.750000 25.750000 25.750000 25.750000 1960000 1954-01-20 1013 25.790001 25.790001 25.790001 25.790001 1780000 1954-01-21 1014 25.850000 25.850000 25.850000 25.850000 1890000 1954-01-22 1015 25.930000 25.930000 25.930000 25.930000 1860000 1954-01-25 1016 26.090000 26.090000 26.090000 26.090000 2120000 1954-01-26 1017 26.010000 26.010000 26.010000 26.010000 2020000 1954-01-27 1018 26.020000 26.020000 26.020000 26.020000 1730000 1954-01-28 1019 26.080000 26.080000 26.080000 26.080000 1950000 1954-01-29 1020 25.990000 25.990000 25.990000 25.990000 1740000 1954-02-01 1021 25.920000 25.920000 25.920000 25.920000 1420000 1954-02-02 1022 26.010000 26.010000 26.010000 26.010000 1690000 1954-02-03 1023 26.200001 26.200001 26.200001 26.200001 2040000 1954-02-04 1024 26.299999 26.299999 26.299999 26.299999 2030000 1954-02-05 1025 26.230000 26.230000 26.230000 26.230000 2180000 1954-02-08 1026 26.170000 26.170000 26.170000 26.170000 1880000 1954-02-09 1027 26.139999 26.139999 26.139999 26.139999 1790000 1954-02-10 1028 26.059999 26.059999 26.059999 26.059999 1860000 1954-02-11 1029 26.120001 26.120001 26.120001 26.120001 1730000 1954-02-12 1030 26.040001 26.040001 26.040001 26.040001 2080000 1954-02-15 1031 25.809999 25.809999 25.809999 25.809999 1870000 1954-02-16 1032 25.860001 25.860001 25.860001 25.860001 1740000 1954-02-17 1033 25.860001 25.860001 25.860001 25.860001 1500000 1954-02-18 1034 25.920000 25.920000 25.920000 25.920000 1510000 1954-02-19 1035 25.830000 25.830000 25.830000 25.830000 1470000 1954-02-23 1036 25.830000 25.830000 25.830000 25.830000 1350000 1954-02-24 1037 25.910000 25.910000 25.910000 25.910000 1470000 1954-02-25 1038 26.150000 26.150000 26.150000 26.150000 1910000 1954-02-26 1039 26.250000 26.250000 26.250000 26.250000 2040000 1954-03-01 1040 26.320000 26.320000 26.320000 26.320000 1980000 1954-03-02 1041 26.320000 26.320000 26.320000 26.320000 2240000 1954-03-03 1042 26.410000 26.410000 26.410000 26.410000 1830000 1954-03-04 1043 26.520000 26.520000 26.520000 26.520000 2030000 1954-03-05 1044 26.450001 26.450001 26.450001 26.450001 1650000 1954-03-08 1045 26.510000 26.510000 26.510000 26.510000 1630000 1954-03-09 1046 26.570000 26.570000 26.570000 26.570000 1870000 1954-03-10 1047 26.690001 26.690001 26.690001 26.690001 2050000 1954-03-11 1048 26.690001 26.690001 26.690001 26.690001 1980000 1954-03-12 1049 26.570000 26.570000 26.570000 26.570000 1680000 1954-03-15 1050 26.559999 26.559999 26.559999 26.559999 1540000 1954-03-16 1051 26.620001 26.620001 26.620001 26.620001 1740000 1954-03-17 1052 26.730000 26.730000 26.730000 26.730000 2020000 1954-03-18 1053 26.809999 26.809999 26.809999 26.809999 1930000 1954-03-19 1054 26.790001 26.790001 26.790001 26.790001 1800000 1954-03-22 1055 26.600000 26.600000 26.600000 26.600000 2180000 1954-03-23 1056 26.469999 26.469999 26.469999 26.469999 1900000 1954-03-24 1057 26.420000 26.420000 26.420000 26.420000 1720000 1954-03-25 1058 26.559999 26.559999 26.559999 26.559999 1550000 1954-03-26 1059 26.660000 26.660000 26.660000 26.660000 1870000 1954-03-29 1060 26.690001 26.690001 26.690001 26.690001 2130000 1954-03-30 1061 26.940001 26.940001 26.940001 26.940001 2690000 1954-03-31 1062 27.170000 27.170000 27.170000 27.170000 2270000 1954-04-01 1063 27.209999 27.209999 27.209999 27.209999 1830000 1954-04-02 1064 27.260000 27.260000 27.260000 27.260000 1710000 1954-04-05 1065 27.010000 27.010000 27.010000 27.010000 2120000 1954-04-06 1066 27.110001 27.110001 27.110001 27.110001 1830000 1954-04-07 1067 27.379999 27.379999 27.379999 27.379999 2300000 1954-04-08 1068 27.379999 27.379999 27.379999 27.379999 2360000 1954-04-09 1069 27.570000 27.570000 27.570000 27.570000 1790000 1954-04-12 1070 27.639999 27.639999 27.639999 27.639999 2020000 1954-04-13 1071 27.850000 27.850000 27.850000 27.850000 2330000 1954-04-14 1072 27.940001 27.940001 27.940001 27.940001 2200000 1954-04-15 1073 27.760000 27.760000 27.760000 27.760000 2430000 1954-04-19 1074 27.750000 27.750000 27.750000 27.750000 1860000 1954-04-20 1075 27.639999 27.639999 27.639999 27.639999 1870000 1954-04-21 1076 27.680000 27.680000 27.680000 27.680000 1750000 1954-04-22 1077 27.780001 27.780001 27.780001 27.780001 1990000 1954-04-23 1078 27.879999 27.879999 27.879999 27.879999 2150000 1954-04-26 1079 27.709999 27.709999 27.709999 27.709999 1970000 1954-04-27 1080 27.760000 27.760000 27.760000 27.760000 2120000 1954-04-28 1081 28.180000 28.180000 28.180000 28.180000 2150000 1954-04-29 1082 28.260000 28.260000 28.260000 28.260000 2450000 1954-04-30 1083 28.209999 28.209999 28.209999 28.209999 1870000 1954-05-03 1084 28.280001 28.280001 28.280001 28.280001 1990000 1954-05-04 1085 28.290001 28.290001 28.290001 28.290001 2020000 1954-05-05 1086 28.510000 28.510000 28.510000 28.510000 1980000 1954-05-06 1087 28.650000 28.650000 28.650000 28.650000 2070000 1954-05-07 1088 28.620001 28.620001 28.620001 28.620001 1800000 1954-05-10 1089 28.490000 28.490000 28.490000 28.490000 1770000 1954-05-11 1090 28.719999 28.719999 28.719999 28.719999 2210000 1954-05-12 1091 28.559999 28.559999 28.559999 28.559999 2340000 1954-05-13 1092 28.799999 28.799999 28.799999 28.799999 1970000 1954-05-14 1093 28.840000 28.840000 28.840000 28.840000 2040000 1954-05-17 1094 28.850000 28.850000 28.850000 28.850000 2250000 1954-05-18 1095 28.719999 28.719999 28.719999 28.719999 2170000 1954-05-19 1096 28.820000 28.820000 28.820000 28.820000 2070000 1954-05-20 1097 28.990000 28.990000 28.990000 28.990000 2620000 1954-05-21 1098 29.000000 29.000000 29.000000 29.000000 2330000 1954-05-24 1099 28.930000 28.930000 28.930000 28.930000 2050000 1954-05-25 1100 29.170000 29.170000 29.170000 29.170000 2180000 1954-05-26 1101 29.049999 29.049999 29.049999 29.049999 2230000 1954-05-27 1102 29.190001 29.190001 29.190001 29.190001 1940000 1954-05-28 1103 29.190001 29.190001 29.190001 29.190001 1850000 1954-06-01 1104 29.160000 29.160000 29.160000 29.160000 1930000 1954-06-02 1105 29.150000 29.150000 29.150000 29.150000 1810000 1954-06-03 1106 29.100000 29.100000 29.100000 29.100000 1720000 1954-06-04 1107 28.990000 28.990000 28.990000 28.990000 1520000 1954-06-07 1108 28.340000 28.340000 28.340000 28.340000 2540000 1954-06-08 1109 28.150000 28.150000 28.150000 28.150000 2360000 1954-06-09 1110 28.340000 28.340000 28.340000 28.340000 1610000 1954-06-10 1111 28.580000 28.580000 28.580000 28.580000 1630000 1954-06-11 1112 28.620001 28.620001 28.620001 28.620001 1420000 1954-06-14 1113 28.830000 28.830000 28.830000 28.830000 1630000 1954-06-15 1114 29.040001 29.040001 29.040001 29.040001 2070000 1954-06-16 1115 28.959999 28.959999 28.959999 28.959999 1810000 1954-06-17 1116 29.040001 29.040001 29.040001 29.040001 1580000 1954-06-18 1117 29.059999 29.059999 29.059999 29.059999 1820000 1954-06-21 1118 29.080000 29.080000 29.080000 29.080000 2100000 1954-06-22 1119 29.129999 29.129999 29.129999 29.129999 2090000 1954-06-23 1120 29.260000 29.260000 29.260000 29.260000 2260000 1954-06-24 1121 29.200001 29.200001 29.200001 29.200001 2060000 1954-06-25 1122 29.280001 29.280001 29.280001 29.280001 1890000 1954-06-28 1123 29.430000 29.430000 29.430000 29.430000 2580000 1954-06-29 1124 29.209999 29.209999 29.209999 29.209999 1950000 1954-06-30 1125 29.209999 29.209999 29.209999 29.209999 1860000 1954-07-01 1126 29.590000 29.590000 29.590000 29.590000 1980000 1954-07-02 1127 29.920000 29.920000 29.920000 29.920000 2560000 1954-07-06 1128 29.940001 29.940001 29.940001 29.940001 2380000 1954-07-07 1129 29.940001 29.940001 29.940001 29.940001 2080000 1954-07-08 1130 30.139999 30.139999 30.139999 30.139999 2240000 1954-07-09 1131 30.120001 30.120001 30.120001 30.120001 2330000 1954-07-12 1132 30.020000 30.020000 30.020000 30.020000 2430000 1954-07-13 1133 30.090000 30.090000 30.090000 30.090000 2520000 1954-07-14 1134 30.190001 30.190001 30.190001 30.190001 3000000 1954-07-15 1135 30.059999 30.059999 30.059999 30.059999 2540000 1954-07-16 1136 29.980000 29.980000 29.980000 29.980000 2370000 1954-07-19 1137 29.840000 29.840000 29.840000 29.840000 2580000 1954-07-20 1138 30.030001 30.030001 30.030001 30.030001 2510000 1954-07-21 1139 30.270000 30.270000 30.270000 30.270000 2890000 1954-07-22 1140 30.309999 30.309999 30.309999 30.309999 2520000 1954-07-23 1141 30.340000 30.340000 30.340000 30.340000 2110000 1954-07-26 1142 30.520000 30.520000 30.520000 30.520000 2690000 1954-07-27 1143 30.580000 30.580000 30.580000 30.580000 2740000 1954-07-28 1144 30.690001 30.690001 30.690001 30.690001 2710000 1954-07-29 1145 30.879999 30.879999 30.879999 30.879999 2800000 1954-07-30 1146 30.990000 30.990000 30.990000 30.990000 2850000 1954-08-02 1147 30.930000 30.930000 30.930000 30.930000 2970000 1954-08-03 1148 30.900000 30.900000 30.900000 30.900000 3620000 1954-08-04 1149 30.770000 30.770000 30.770000 30.770000 3150000 1954-08-05 1150 30.379999 30.379999 30.379999 30.379999 3350000 1954-08-06 1151 30.120001 30.120001 30.120001 30.120001 2280000 1954-08-09 1152 30.370001 30.370001 30.370001 30.370001 2890000 1954-08-10 1153 30.719999 30.719999 30.719999 30.719999 3440000 1954-08-11 1154 30.590000 30.590000 30.590000 30.590000 2680000 1954-08-12 1155 30.719999 30.719999 30.719999 30.719999 2500000 1954-08-13 1156 31.049999 31.049999 31.049999 31.049999 2760000 1954-08-16 1157 31.120001 31.120001 31.120001 31.120001 2900000 1954-08-17 1158 31.090000 31.090000 31.090000 31.090000 2390000 1954-08-18 1159 31.160000 31.160000 31.160000 31.160000 2320000 1954-08-19 1160 31.209999 31.209999 31.209999 31.209999 2110000 1954-08-20 1161 31.000000 31.000000 31.000000 31.000000 2020000 1954-08-23 1162 30.870001 30.870001 30.870001 30.870001 2000000 1954-08-24 1163 30.650000 30.650000 30.650000 30.650000 2280000 1954-08-25 1164 30.570000 30.570000 30.570000 30.570000 2060000 1954-08-26 1165 30.660000 30.660000 30.660000 30.660000 1740000 1954-08-27 1166 30.350000 30.350000 30.350000 30.350000 1950000 1954-08-30 1167 29.830000 29.830000 29.830000 29.830000 2640000 1954-08-31 1168 30.040001 30.040001 30.040001 30.040001 1790000 1954-09-01 1169 30.270000 30.270000 30.270000 30.270000 1600000 1954-09-02 1170 30.500000 30.500000 30.500000 30.500000 1630000 1954-09-03 1171 30.660000 30.660000 30.660000 30.660000 1860000 1954-09-07 1172 30.680000 30.680000 30.680000 30.680000 1970000 1954-09-08 1173 30.730000 30.730000 30.730000 30.730000 1700000 1954-09-09 1174 30.840000 30.840000 30.840000 30.840000 1870000 1954-09-10 1175 31.120001 31.120001 31.120001 31.120001 2030000 1954-09-13 1176 31.280001 31.280001 31.280001 31.280001 2120000 1954-09-14 1177 31.290001 31.290001 31.290001 31.290001 2110000 1954-09-15 1178 31.459999 31.459999 31.459999 31.459999 1880000 1954-09-16 1179 31.709999 31.709999 31.709999 31.709999 2250000 1954-09-17 1180 31.570000 31.570000 31.570000 31.570000 2060000 1954-09-20 1181 31.790001 31.790001 31.790001 31.790001 1770000 1954-09-21 1182 32.000000 32.000000 32.000000 32.000000 2260000 1954-09-22 1183 32.180000 32.180000 32.180000 32.180000 2340000 1954-09-23 1184 32.400002 32.400002 32.400002 32.400002 2340000 1954-09-24 1185 32.529999 32.529999 32.529999 32.529999 2190000 1954-09-27 1186 32.689999 32.689999 32.689999 32.689999 1800000 1954-09-28 1187 32.500000 32.500000 32.500000 32.500000 1810000 1954-09-29 1188 32.310001 32.310001 32.310001 32.310001 1840000 1954-09-30 1189 32.290001 32.290001 32.290001 32.290001 1850000 1954-10-01 1190 32.470001 32.470001 32.470001 32.470001 2000000 1954-10-04 1191 32.630001 32.630001 32.630001 32.630001 2300000 1954-10-05 1192 32.759998 32.759998 32.759998 32.759998 2570000 1954-10-06 1193 32.689999 32.689999 32.689999 32.689999 1810000 1954-10-07 1194 32.669998 32.669998 32.669998 32.669998 2120000 1954-10-08 1195 32.410000 32.410000 32.410000 32.410000 2100000 1954-10-11 1196 32.279999 32.279999 32.279999 32.279999 1620000 1954-10-12 1197 32.270000 32.270000 32.270000 32.270000 2070000 1954-10-13 1198 31.879999 31.879999 31.879999 31.879999 2540000 1954-10-14 1199 31.709999 31.709999 31.709999 31.709999 2250000 1954-10-15 1200 31.830000 31.830000 31.830000 31.830000 1790000 1954-10-18 1201 31.910000 31.910000 31.910000 31.910000 1900000 1954-10-19 1202 32.169998 32.169998 32.169998 32.169998 2380000 1954-10-20 1203 32.130001 32.130001 32.130001 32.130001 2320000 1954-10-21 1204 32.130001 32.130001 32.130001 32.130001 2080000 1954-10-22 1205 31.959999 31.959999 31.959999 31.959999 2340000 1954-10-25 1206 31.940001 31.940001 31.940001 31.940001 2010000 1954-10-26 1207 32.020000 32.020000 32.020000 32.020000 2030000 1954-10-27 1208 31.879999 31.879999 31.879999 31.879999 2190000 1954-10-28 1209 31.680000 31.680000 31.680000 31.680000 1900000 1954-10-29 1210 31.790001 31.790001 31.790001 31.790001 1790000 1954-11-01 1211 32.439999 32.439999 32.439999 32.439999 2700000 1954-11-03 1212 32.820000 32.820000 32.820000 32.820000 3140000 1954-11-04 1213 32.709999 32.709999 32.709999 32.709999 2950000 1954-11-05 1214 33.020000 33.020000 33.020000 33.020000 3180000 1954-11-08 1215 33.150002 33.150002 33.150002 33.150002 3240000 1954-11-09 1216 33.180000 33.180000 33.180000 33.180000 2070000 1954-11-10 1217 33.470001 33.470001 33.470001 33.470001 2960000 1954-11-11 1218 33.540001 33.540001 33.540001 33.540001 3720000 1954-11-12 1219 33.470001 33.470001 33.470001 33.470001 3080000 1954-11-15 1220 33.570000 33.570000 33.570000 33.570000 3260000 1954-11-16 1221 33.630001 33.630001 33.630001 33.630001 3830000 1954-11-17 1222 33.439999 33.439999 33.439999 33.439999 3530000 1954-11-18 1223 33.450001 33.450001 33.450001 33.450001 3130000 1954-11-19 1224 33.580002 33.580002 33.580002 33.580002 3000000 1954-11-22 1225 34.029999 34.029999 34.029999 34.029999 3690000 1954-11-23 1226 34.220001 34.220001 34.220001 34.220001 3990000 1954-11-24 1227 34.549999 34.549999 34.549999 34.549999 3010000 1954-11-26 1228 34.540001 34.540001 34.540001 34.540001 3300000 1954-11-29 1229 34.240002 34.240002 34.240002 34.240002 3440000 1954-11-30 1230 33.990002 33.990002 33.990002 33.990002 3100000 1954-12-01 1231 34.180000 34.180000 34.180000 34.180000 3190000 1954-12-02 1232 34.490002 34.490002 34.490002 34.490002 3790000 1954-12-03 1233 34.759998 34.759998 34.759998 34.759998 3960000 1954-12-06 1234 34.919998 34.919998 34.919998 34.919998 3820000 1954-12-07 1235 34.860001 34.860001 34.860001 34.860001 4150000 1954-12-08 1236 34.689999 34.689999 34.689999 34.689999 3300000 1954-12-09 1237 34.560001 34.560001 34.560001 34.560001 3250000 1954-12-10 1238 34.590000 34.590000 34.590000 34.590000 2750000 1954-12-13 1239 34.349998 34.349998 34.349998 34.349998 2650000 1954-12-14 1240 34.560001 34.560001 34.560001 34.560001 2740000 1954-12-15 1241 34.930000 34.930000 34.930000 34.930000 3390000 1954-12-16 1242 35.919998 35.919998 35.919998 35.919998 3730000 1954-12-17 1243 35.330002 35.330002 35.330002 35.330002 3770000 1954-12-20 1244 35.380001 35.380001 35.380001 35.380001 3630000 1954-12-21 1245 35.340000 35.340000 35.340000 35.340000 3460000 1954-12-22 1246 35.369999 35.369999 35.369999 35.369999 3310000 1954-12-23 1247 35.070000 35.070000 35.070000 35.070000 2970000 1954-12-27 1248 35.430000 35.430000 35.430000 35.430000 3660000 1954-12-28 1249 35.740002 35.740002 35.740002 35.740002 4430000 1954-12-29 1250 35.740002 35.740002 35.740002 35.740002 3590000 1954-12-30 1251 35.980000 35.980000 35.980000 35.980000 3840000 1954-12-31 1252 36.750000 36.750000 36.750000 36.750000 4570000 1955-01-03 1253 36.419998 36.419998 36.419998 36.419998 4420000 1955-01-04 1254 35.520000 35.520000 35.520000 35.520000 4640000 1955-01-05 1255 35.040001 35.040001 35.040001 35.040001 5300000 1955-01-06 1256 35.330002 35.330002 35.330002 35.330002 4030000 1955-01-07 1257 35.790001 35.790001 35.790001 35.790001 4300000 1955-01-10 1258 35.680000 35.680000 35.680000 35.680000 3680000 1955-01-11 1259 35.580002 35.580002 35.580002 35.580002 3400000 1955-01-12 1260 35.430000 35.430000 35.430000 35.430000 3350000 1955-01-13 1261 35.279999 35.279999 35.279999 35.279999 2630000 1955-01-14 1262 34.580002 34.580002 34.580002 34.580002 3360000 1955-01-17 1263 34.799999 34.799999 34.799999 34.799999 3020000 1955-01-18 1264 34.959999 34.959999 34.959999 34.959999 2760000 1955-01-19 1265 35.130001 35.130001 35.130001 35.130001 2210000 1955-01-20 1266 35.439999 35.439999 35.439999 35.439999 2690000 1955-01-21 1267 35.520000 35.520000 35.520000 35.520000 2910000 1955-01-24 1268 35.509998 35.509998 35.509998 35.509998 3230000 1955-01-25 1269 35.950001 35.950001 35.950001 35.950001 3860000 1955-01-26 1270 35.990002 35.990002 35.990002 35.990002 3500000 1955-01-27 1271 36.189999 36.189999 36.189999 36.189999 3290000 1955-01-28 1272 36.630001 36.630001 36.630001 36.630001 3500000 1955-01-31 1273 36.720001 36.720001 36.720001 36.720001 3320000 1955-02-01 1274 36.610001 36.610001 36.610001 36.610001 3210000 1955-02-02 1275 36.439999 36.439999 36.439999 36.439999 2890000 1955-02-03 1276 36.959999 36.959999 36.959999 36.959999 3370000 1955-02-04 1277 36.959999 36.959999 36.959999 36.959999 3610000 1955-02-07 1278 36.459999 36.459999 36.459999 36.459999 3400000 1955-02-08 1279 36.750000 36.750000 36.750000 36.750000 3360000 1955-02-09 1280 37.080002 37.080002 37.080002 37.080002 3460000 1955-02-10 1281 37.150002 37.150002 37.150002 37.150002 3260000 1955-02-11 1282 36.889999 36.889999 36.889999 36.889999 2950000 1955-02-14 1283 36.889999 36.889999 36.889999 36.889999 3510000 1955-02-15 1284 36.770000 36.770000 36.770000 36.770000 3660000 1955-02-16 1285 36.840000 36.840000 36.840000 36.840000 3030000 1955-02-17 1286 36.889999 36.889999 36.889999 36.889999 3660000 1955-02-18 1287 36.849998 36.849998 36.849998 36.849998 3010000 1955-02-21 1288 36.820000 36.820000 36.820000 36.820000 3030000 1955-02-23 1289 36.619999 36.619999 36.619999 36.619999 2920000 1955-02-24 1290 36.570000 36.570000 36.570000 36.570000 2540000 1955-02-25 1291 36.759998 36.759998 36.759998 36.759998 2620000 1955-02-28 1292 36.830002 36.830002 36.830002 36.830002 2830000 1955-03-01 1293 37.150002 37.150002 37.150002 37.150002 3370000 1955-03-02 1294 37.290001 37.290001 37.290001 37.290001 3330000 1955-03-03 1295 37.520000 37.520000 37.520000 37.520000 2770000 1955-03-04 1296 37.279999 37.279999 37.279999 37.279999 2630000 1955-03-07 1297 36.580002 36.580002 36.580002 36.580002 3160000 1955-03-08 1298 36.220001 36.220001 36.220001 36.220001 3590000 1955-03-09 1299 36.450001 36.450001 36.450001 36.450001 2760000 1955-03-10 1300 35.820000 35.820000 35.820000 35.820000 3040000 1955-03-11 1301 34.959999 34.959999 34.959999 34.959999 4220000 1955-03-14 1302 35.709999 35.709999 35.709999 35.709999 3160000 1955-03-15 1303 35.980000 35.980000 35.980000 35.980000 2900000 1955-03-16 1304 36.119999 36.119999 36.119999 36.119999 2200000 1955-03-17 1305 36.180000 36.180000 36.180000 36.180000 2050000 1955-03-18 1306 35.950001 35.950001 35.950001 35.950001 2020000 1955-03-21 1307 36.169998 36.169998 36.169998 36.169998 1910000 1955-03-22 1308 36.639999 36.639999 36.639999 36.639999 2730000 1955-03-23 1309 36.930000 36.930000 36.930000 36.930000 3170000 1955-03-24 1310 36.959999 36.959999 36.959999 36.959999 2540000 1955-03-25 1311 36.830002 36.830002 36.830002 36.830002 2540000 1955-03-28 1312 36.849998 36.849998 36.849998 36.849998 2770000 1955-03-29 1313 36.520000 36.520000 36.520000 36.520000 3410000 1955-03-30 1314 36.580002 36.580002 36.580002 36.580002 2680000 1955-03-31 1315 36.950001 36.950001 36.950001 36.950001 2660000 1955-04-01 1316 36.830002 36.830002 36.830002 36.830002 2500000 1955-04-04 1317 36.980000 36.980000 36.980000 36.980000 2100000 1955-04-05 1318 37.169998 37.169998 37.169998 37.169998 2500000 1955-04-06 1319 37.340000 37.340000 37.340000 37.340000 2330000 1955-04-07 1320 37.439999 37.439999 37.439999 37.439999 2680000 1955-04-11 1321 37.660000 37.660000 37.660000 37.660000 2770000 1955-04-12 1322 37.709999 37.709999 37.709999 37.709999 2820000 1955-04-13 1323 37.790001 37.790001 37.790001 37.790001 2890000 1955-04-14 1324 37.959999 37.959999 37.959999 37.959999 3180000 1955-04-15 1325 38.270000 38.270000 38.270000 38.270000 3080000 1955-04-18 1326 38.220001 38.220001 38.220001 38.220001 2700000 1955-04-19 1327 38.279999 38.279999 38.279999 38.279999 3090000 1955-04-20 1328 38.320000 38.320000 38.320000 38.320000 2810000 1955-04-21 1329 38.009998 38.009998 38.009998 38.009998 2800000 1955-04-22 1330 38.110001 38.110001 38.110001 38.110001 2720000 1955-04-25 1331 38.310001 38.310001 38.310001 38.310001 2720000 1955-04-26 1332 38.110001 38.110001 38.110001 38.110001 2660000 1955-04-27 1333 37.680000 37.680000 37.680000 37.680000 2550000 1955-04-28 1334 37.959999 37.959999 37.959999 37.959999 2230000 1955-04-29 1335 38.040001 38.040001 38.040001 38.040001 2220000 1955-05-02 1336 37.700001 37.700001 37.700001 37.700001 2630000 1955-05-03 1337 37.639999 37.639999 37.639999 37.639999 2220000 1955-05-04 1338 37.820000 37.820000 37.820000 37.820000 2270000 1955-05-05 1339 37.889999 37.889999 37.889999 37.889999 2250000 1955-05-06 1340 37.930000 37.930000 37.930000 37.930000 2090000 1955-05-09 1341 37.849998 37.849998 37.849998 37.849998 2150000 1955-05-10 1342 37.419998 37.419998 37.419998 37.419998 2120000 1955-05-11 1343 37.200001 37.200001 37.200001 37.200001 2830000 1955-05-12 1344 37.439999 37.439999 37.439999 37.439999 1860000 1955-05-13 1345 37.020000 37.020000 37.020000 37.020000 2160000 1955-05-16 1346 36.970001 36.970001 36.970001 36.970001 1900000 1955-05-17 1347 37.279999 37.279999 37.279999 37.279999 2010000 1955-05-18 1348 37.490002 37.490002 37.490002 37.490002 2380000 1955-05-19 1349 37.740002 37.740002 37.740002 37.740002 2240000 1955-05-20 1350 37.480000 37.480000 37.480000 37.480000 1900000 1955-05-23 1351 37.459999 37.459999 37.459999 37.459999 1650000 1955-05-24 1352 37.599998 37.599998 37.599998 37.599998 2100000 1955-05-25 1353 37.849998 37.849998 37.849998 37.849998 2260000 1955-05-26 1354 37.930000 37.930000 37.930000 37.930000 2220000 1955-05-27 1355 37.910000 37.910000 37.910000 37.910000 1990000 1955-05-31 1356 37.959999 37.959999 37.959999 37.959999 2510000 1955-06-01 1357 38.009998 38.009998 38.009998 38.009998 2610000 1955-06-02 1358 38.369999 38.369999 38.369999 38.369999 2590000 1955-06-03 1359 39.689999 39.689999 39.689999 39.689999 2560000 1955-06-06 1360 39.959999 39.959999 39.959999 39.959999 3230000 1955-06-07 1361 39.220001 39.220001 39.220001 39.220001 3300000 1955-06-08 1362 39.009998 39.009998 39.009998 39.009998 2960000 1955-06-09 1363 39.250000 39.250000 39.250000 39.250000 2470000 1955-06-10 1364 39.619999 39.619999 39.619999 39.619999 2770000 1955-06-13 1365 39.669998 39.669998 39.669998 39.669998 2860000 1955-06-14 1366 39.889999 39.889999 39.889999 39.889999 2650000 1955-06-15 1367 39.959999 39.959999 39.959999 39.959999 2760000 1955-06-16 1368 40.099998 40.099998 40.099998 40.099998 2340000 1955-06-17 1369 40.139999 40.139999 40.139999 40.139999 2490000 1955-06-20 1370 40.509998 40.509998 40.509998 40.509998 2720000 1955-06-21 1371 40.599998 40.599998 40.599998 40.599998 3010000 1955-06-22 1372 40.750000 40.750000 40.750000 40.750000 2900000 1955-06-23 1373 40.959999 40.959999 40.959999 40.959999 2410000 1955-06-24 1374 40.990002 40.990002 40.990002 40.990002 2250000 1955-06-27 1375 40.770000 40.770000 40.770000 40.770000 2180000 1955-06-28 1376 40.790001 40.790001 40.790001 40.790001 2180000 1955-06-29 1377 41.029999 41.029999 41.029999 41.029999 2370000 1955-06-30 1378 41.189999 41.189999 41.189999 41.189999 2540000 1955-07-01 1379 41.689999 41.689999 41.689999 41.689999 2680000 1955-07-05 1380 43.180000 43.180000 43.180000 43.180000 3140000 1955-07-06 1381 42.580002 42.580002 42.580002 42.580002 3300000 1955-07-07 1382 42.639999 42.639999 42.639999 42.639999 2450000 1955-07-08 1383 42.750000 42.750000 42.750000 42.750000 2420000 1955-07-11 1384 42.750000 42.750000 42.750000 42.750000 2630000 1955-07-12 1385 42.240002 42.240002 42.240002 42.240002 2360000 1955-07-13 1386 42.250000 42.250000 42.250000 42.250000 1980000 1955-07-14 1387 42.400002 42.400002 42.400002 42.400002 2230000 1955-07-15 1388 42.360001 42.360001 42.360001 42.360001 2160000 1955-07-18 1389 42.099998 42.099998 42.099998 42.099998 2300000 1955-07-19 1390 42.230000 42.230000 42.230000 42.230000 2080000 1955-07-20 1391 42.639999 42.639999 42.639999 42.639999 2530000 1955-07-21 1392 43.000000 43.000000 43.000000 43.000000 2500000 1955-07-22 1393 43.480000 43.480000 43.480000 43.480000 2500000 1955-07-25 1394 43.580002 43.580002 43.580002 43.580002 2340000 1955-07-26 1395 43.759998 43.759998 43.759998 43.759998 2170000 1955-07-27 1396 43.500000 43.500000 43.500000 43.500000 2090000 1955-07-28 1397 43.520000 43.520000 43.520000 43.520000 2070000 1955-07-29 1398 42.930000 42.930000 42.930000 42.930000 2190000 1955-08-01 1399 43.029999 43.029999 43.029999 43.029999 2260000 1955-08-02 1400 43.090000 43.090000 43.090000 43.090000 2190000 1955-08-03 1401 42.360001 42.360001 42.360001 42.360001 2210000 1955-08-04 1402 42.560001 42.560001 42.560001 42.560001 1690000 1955-08-05 1403 42.310001 42.310001 42.310001 42.310001 1730000 1955-08-08 1404 41.750000 41.750000 41.750000 41.750000 2240000 1955-08-09 1405 41.740002 41.740002 41.740002 41.740002 1580000 1955-08-10 1406 42.130001 42.130001 42.130001 42.130001 1620000 1955-08-11 1407 42.209999 42.209999 42.209999 42.209999 1530000 1955-08-12 1408 42.169998 42.169998 42.169998 42.169998 1230000 1955-08-15 1409 41.860001 41.860001 41.860001 41.860001 1520000 1955-08-16 1410 41.900002 41.900002 41.900002 41.900002 1570000 1955-08-17 1411 41.840000 41.840000 41.840000 41.840000 1560000 1955-08-18 1412 42.020000 42.020000 42.020000 42.020000 1400000 1955-08-19 1413 41.980000 41.980000 41.980000 41.980000 1430000 1955-08-22 1414 42.549999 42.549999 42.549999 42.549999 1890000 1955-08-23 1415 42.610001 42.610001 42.610001 42.610001 2140000 1955-08-24 1416 42.799999 42.799999 42.799999 42.799999 2120000 1955-08-25 1417 42.990002 42.990002 42.990002 42.990002 2200000 1955-08-26 1418 42.959999 42.959999 42.959999 42.959999 1910000 1955-08-29 1419 42.919998 42.919998 42.919998 42.919998 1740000 1955-08-30 1420 43.180000 43.180000 43.180000 43.180000 1850000 1955-08-31 1421 43.369999 43.369999 43.369999 43.369999 1860000 1955-09-01 1422 43.599998 43.599998 43.599998 43.599998 1700000 1955-09-02 1423 43.860001 43.860001 43.860001 43.860001 2360000 1955-09-06 1424 43.849998 43.849998 43.849998 43.849998 2380000 1955-09-07 1425 43.880001 43.880001 43.880001 43.880001 2470000 1955-09-08 1426 43.889999 43.889999 43.889999 43.889999 2480000 1955-09-09 1427 44.189999 44.189999 44.189999 44.189999 2520000 1955-09-12 1428 44.799999 44.799999 44.799999 44.799999 2580000 1955-09-13 1429 44.990002 44.990002 44.990002 44.990002 2570000 1955-09-14 1430 44.750000 44.750000 44.750000 44.750000 2890000 1955-09-15 1431 45.090000 45.090000 45.090000 45.090000 2540000 1955-09-16 1432 45.160000 45.160000 45.160000 45.160000 2390000 1955-09-19 1433 45.130001 45.130001 45.130001 45.130001 2090000 1955-09-20 1434 45.389999 45.389999 45.389999 45.389999 2460000 1955-09-21 1435 45.389999 45.389999 45.389999 45.389999 2550000 1955-09-22 1436 45.630001 45.630001 45.630001 45.630001 2540000 1955-09-23 1437 42.610001 42.610001 42.610001 42.610001 7720000 1955-09-26 1438 43.580002 43.580002 43.580002 43.580002 5500000 1955-09-27 1439 44.310001 44.310001 44.310001 44.310001 3780000 1955-09-28 1440 44.029999 44.029999 44.029999 44.029999 2560000 1955-09-29 1441 43.669998 43.669998 43.669998 43.669998 2140000 1955-09-30 1442 42.490002 42.490002 42.490002 42.490002 2720000 1955-10-03 1443 42.820000 42.820000 42.820000 42.820000 2020000 1955-10-04 1444 42.990002 42.990002 42.990002 42.990002 1920000 1955-10-05 1445 42.700001 42.700001 42.700001 42.700001 1690000 1955-10-06 1446 42.380001 42.380001 42.380001 42.380001 2150000 1955-10-07 1447 41.150002 41.150002 41.150002 41.150002 3100000 1955-10-10 1448 40.799999 40.799999 40.799999 40.799999 3590000 1955-10-11 1449 41.520000 41.520000 41.520000 41.520000 1900000 1955-10-12 1450 41.389999 41.389999 41.389999 41.389999 1980000 1955-10-13 1451 41.220001 41.220001 41.220001 41.220001 1640000 1955-10-14 1452 41.349998 41.349998 41.349998 41.349998 1480000 1955-10-17 1453 41.650002 41.650002 41.650002 41.650002 1550000 1955-10-18 1454 42.070000 42.070000 42.070000 42.070000 1760000 1955-10-19 1455 42.590000 42.590000 42.590000 42.590000 2160000 1955-10-20 1456 42.590000 42.590000 42.590000 42.590000 1710000 1955-10-21 1457 42.910000 42.910000 42.910000 42.910000 1820000 1955-10-24 1458 42.630001 42.630001 42.630001 42.630001 1950000 1955-10-25 1459 42.290001 42.290001 42.290001 42.290001 1660000 1955-10-26 1460 42.340000 42.340000 42.340000 42.340000 1830000 1955-10-27 1461 42.369999 42.369999 42.369999 42.369999 1720000 1955-10-28 1462 42.340000 42.340000 42.340000 42.340000 1800000 1955-10-31 1463 42.279999 42.279999 42.279999 42.279999 1590000 1955-11-01 1464 42.349998 42.349998 42.349998 42.349998 1610000 1955-11-02 1465 43.240002 43.240002 43.240002 43.240002 2260000 1955-11-03 1466 43.959999 43.959999 43.959999 43.959999 2430000 1955-11-04 1467 44.150002 44.150002 44.150002 44.150002 2230000 1955-11-07 1468 44.610001 44.610001 44.610001 44.610001 2580000 1955-11-09 1469 44.720001 44.720001 44.720001 44.720001 2550000 1955-11-10 1470 45.240002 45.240002 45.240002 45.240002 2000000 1955-11-11 1471 46.410000 46.410000 46.410000 46.410000 2760000 1955-11-14 1472 46.209999 46.209999 46.209999 46.209999 2560000 1955-11-15 1473 45.910000 45.910000 45.910000 45.910000 2460000 1955-11-16 1474 45.590000 45.590000 45.590000 45.590000 2310000 1955-11-17 1475 45.540001 45.540001 45.540001 45.540001 2320000 1955-11-18 1476 45.220001 45.220001 45.220001 45.220001 1960000 1955-11-21 1477 45.660000 45.660000 45.660000 45.660000 2270000 1955-11-22 1478 45.720001 45.720001 45.720001 45.720001 2550000 1955-11-23 1479 45.680000 45.680000 45.680000 45.680000 2190000 1955-11-25 1480 45.380001 45.380001 45.380001 45.380001 2460000 1955-11-28 1481 45.560001 45.560001 45.560001 45.560001 2370000 1955-11-29 1482 45.509998 45.509998 45.509998 45.509998 2900000 1955-11-30 1483 45.349998 45.349998 45.349998 45.349998 2370000 1955-12-01 1484 45.439999 45.439999 45.439999 45.439999 2400000 1955-12-02 1485 45.700001 45.700001 45.700001 45.700001 2440000 1955-12-05 1486 45.700001 45.700001 45.700001 45.700001 2540000 1955-12-06 1487 45.549999 45.549999 45.549999 45.549999 2480000 1955-12-07 1488 45.820000 45.820000 45.820000 45.820000 2970000 1955-12-08 1489 45.889999 45.889999 45.889999 45.889999 2660000 1955-12-09 1490 45.419998 45.419998 45.419998 45.419998 2510000 1955-12-12 1491 45.450001 45.450001 45.450001 45.450001 2430000 1955-12-13 1492 45.070000 45.070000 45.070000 45.070000 2670000 1955-12-14 1493 45.060001 45.060001 45.060001 45.060001 2260000 1955-12-15 1494 45.130001 45.130001 45.130001 45.130001 2310000 1955-12-16 1495 45.020000 45.020000 45.020000 45.020000 2380000 1955-12-19 1496 44.950001 44.950001 44.950001 44.950001 2280000 1955-12-20 1497 45.840000 45.840000 45.840000 45.840000 2540000 1955-12-21 1498 45.410000 45.410000 45.410000 45.410000 2650000 1955-12-22 1499 45.500000 45.500000 45.500000 45.500000 2090000 1955-12-23 1500 45.220001 45.220001 45.220001 45.220001 2010000 1955-12-27 1501 45.049999 45.049999 45.049999 45.049999 1990000 1955-12-28 1502 45.150002 45.150002 45.150002 45.150002 2190000 1955-12-29 1503 45.480000 45.480000 45.480000 45.480000 2820000 1955-12-30 1504 45.160000 45.160000 45.160000 45.160000 2390000 1956-01-03 1505 45.000000 45.000000 45.000000 45.000000 2290000 1956-01-04 1506 44.950001 44.950001 44.950001 44.950001 2110000 1956-01-05 1507 45.139999 45.139999 45.139999 45.139999 2570000 1956-01-06 1508 44.509998 44.509998 44.509998 44.509998 2700000 1956-01-09 1509 44.160000 44.160000 44.160000 44.160000 2640000 1956-01-10 1510 44.380001 44.380001 44.380001 44.380001 2310000 1956-01-11 1511 44.750000 44.750000 44.750000 44.750000 2330000 1956-01-12 1512 44.669998 44.669998 44.669998 44.669998 2120000 1956-01-13 1513 44.139999 44.139999 44.139999 44.139999 2260000 1956-01-16 1514 44.470001 44.470001 44.470001 44.470001 2050000 1956-01-17 1515 44.169998 44.169998 44.169998 44.169998 2110000 1956-01-18 1516 43.720001 43.720001 43.720001 43.720001 2500000 1956-01-19 1517 43.220001 43.220001 43.220001 43.220001 2430000 1956-01-20 1518 43.110001 43.110001 43.110001 43.110001 2720000 1956-01-23 1519 43.650002 43.650002 43.650002 43.650002 2160000 1956-01-24 1520 43.720001 43.720001 43.720001 43.720001 1950000 1956-01-25 1521 43.459999 43.459999 43.459999 43.459999 1840000 1956-01-26 1522 43.349998 43.349998 43.349998 43.349998 1950000 1956-01-27 1523 43.500000 43.500000 43.500000 43.500000 1830000 1956-01-30 1524 43.820000 43.820000 43.820000 43.820000 1900000 1956-01-31 1525 44.029999 44.029999 44.029999 44.029999 2010000 1956-02-01 1526 44.220001 44.220001 44.220001 44.220001 1900000 1956-02-02 1527 44.779999 44.779999 44.779999 44.779999 2110000 1956-02-03 1528 44.810001 44.810001 44.810001 44.810001 2230000 1956-02-06 1529 44.599998 44.599998 44.599998 44.599998 2060000 1956-02-07 1530 44.160000 44.160000 44.160000 44.160000 2170000 1956-02-08 1531 43.660000 43.660000 43.660000 43.660000 2080000 1956-02-09 1532 43.639999 43.639999 43.639999 43.639999 1770000 1956-02-10 1533 43.580002 43.580002 43.580002 43.580002 1420000 1956-02-13 1534 43.419998 43.419998 43.419998 43.419998 1590000 1956-02-14 1535 44.040001 44.040001 44.040001 44.040001 3000000 1956-02-15 1536 43.820000 43.820000 43.820000 43.820000 1750000 1956-02-16 1537 44.520000 44.520000 44.520000 44.520000 2840000 1956-02-17 1538 44.450001 44.450001 44.450001 44.450001 2530000 1956-02-20 1539 44.560001 44.560001 44.560001 44.560001 2240000 1956-02-21 1540 44.950001 44.950001 44.950001 44.950001 2900000 1956-02-23 1541 45.320000 45.320000 45.320000 45.320000 2890000 1956-02-24 1542 45.270000 45.270000 45.270000 45.270000 2440000 1956-02-27 1543 45.430000 45.430000 45.430000 45.430000 2540000 1956-02-28 1544 45.340000 45.340000 45.340000 45.340000 3900000 1956-02-29 1545 45.540001 45.540001 45.540001 45.540001 2410000 1956-03-01 1546 45.810001 45.810001 45.810001 45.810001 2860000 1956-03-02 1547 46.060001 46.060001 46.060001 46.060001 3090000 1956-03-05 1548 46.040001 46.040001 46.040001 46.040001 2770000 1956-03-06 1549 46.009998 46.009998 46.009998 46.009998 2380000 1956-03-07 1550 46.119999 46.119999 46.119999 46.119999 2500000 1956-03-08 1551 46.700001 46.700001 46.700001 46.700001 3430000 1956-03-09 1552 47.130001 47.130001 47.130001 47.130001 3110000 1956-03-12 1553 47.060001 47.060001 47.060001 47.060001 2790000 1956-03-13 1554 47.529999 47.529999 47.529999 47.529999 3140000 1956-03-14 1555 47.990002 47.990002 47.990002 47.990002 3270000 1956-03-15 1556 48.139999 48.139999 48.139999 48.139999 3120000 1956-03-16 1557 48.590000 48.590000 48.590000 48.590000 2570000 1956-03-19 1558 48.869999 48.869999 48.869999 48.869999 2960000 1956-03-20 1559 48.230000 48.230000 48.230000 48.230000 2930000 1956-03-21 1560 48.720001 48.720001 48.720001 48.720001 2650000 1956-03-22 1561 48.830002 48.830002 48.830002 48.830002 2980000 1956-03-23 1562 48.619999 48.619999 48.619999 48.619999 2720000 1956-03-26 1563 48.250000 48.250000 48.250000 48.250000 2540000 1956-03-27 1564 48.509998 48.509998 48.509998 48.509998 2610000 1956-03-28 1565 48.480000 48.480000 48.480000 48.480000 3480000 1956-03-29 1566 48.700001 48.700001 48.700001 48.700001 3120000 1956-04-02 1567 48.529999 48.529999 48.529999 48.529999 2760000 1956-04-03 1568 48.799999 48.799999 48.799999 48.799999 2760000 1956-04-04 1569 48.570000 48.570000 48.570000 48.570000 2950000 1956-04-05 1570 48.849998 48.849998 48.849998 48.849998 2600000 1956-04-06 1571 48.610001 48.610001 48.610001 48.610001 2760000 1956-04-09 1572 47.930000 47.930000 47.930000 47.930000 2590000 1956-04-10 1573 48.310001 48.310001 48.310001 48.310001 2440000 1956-04-11 1574 48.020000 48.020000 48.020000 48.020000 2700000 1956-04-12 1575 47.950001 47.950001 47.950001 47.950001 2450000 1956-04-13 1576 47.959999 47.959999 47.959999 47.959999 2310000 1956-04-16 1577 47.930000 47.930000 47.930000 47.930000 2330000 1956-04-17 1578 47.740002 47.740002 47.740002 47.740002 2470000 1956-04-18 1579 47.570000 47.570000 47.570000 47.570000 2210000 1956-04-19 1580 47.759998 47.759998 47.759998 47.759998 2320000 1956-04-20 1581 47.650002 47.650002 47.650002 47.650002 2440000 1956-04-23 1582 47.259998 47.259998 47.259998 47.259998 2500000 1956-04-24 1583 47.090000 47.090000 47.090000 47.090000 2270000 1956-04-25 1584 47.490002 47.490002 47.490002 47.490002 2630000 1956-04-26 1585 47.990002 47.990002 47.990002 47.990002 2760000 1956-04-27 1586 48.380001 48.380001 48.380001 48.380001 2730000 1956-04-30 1587 48.160000 48.160000 48.160000 48.160000 2500000 1956-05-01 1588 48.169998 48.169998 48.169998 48.169998 2440000 1956-05-02 1589 48.340000 48.340000 48.340000 48.340000 2640000 1956-05-03 1590 48.509998 48.509998 48.509998 48.509998 2860000 1956-05-04 1591 48.220001 48.220001 48.220001 48.220001 2550000 1956-05-07 1592 48.020000 48.020000 48.020000 48.020000 2440000 1956-05-08 1593 47.939999 47.939999 47.939999 47.939999 2550000 1956-05-09 1594 47.160000 47.160000 47.160000 47.160000 2850000 1956-05-10 1595 47.119999 47.119999 47.119999 47.119999 2450000 1956-05-11 1596 46.860001 46.860001 46.860001 46.860001 2440000 1956-05-14 1597 46.369999 46.369999 46.369999 46.369999 2650000 1956-05-15 1598 46.049999 46.049999 46.049999 46.049999 2080000 1956-05-16 1599 46.610001 46.610001 46.610001 46.610001 1970000 1956-05-17 1600 46.389999 46.389999 46.389999 46.389999 2020000 1956-05-18 1601 45.990002 45.990002 45.990002 45.990002 1940000 1956-05-21 1602 45.259998 45.259998 45.259998 45.259998 2290000 1956-05-22 1603 45.020000 45.020000 45.020000 45.020000 2140000 1956-05-23 1604 44.599998 44.599998 44.599998 44.599998 2600000 1956-05-24 1605 44.619999 44.619999 44.619999 44.619999 2570000 1956-05-25 1606 44.099998 44.099998 44.099998 44.099998 2780000 1956-05-28 1607 45.110001 45.110001 45.110001 45.110001 2430000 1956-05-29 1608 45.200001 45.200001 45.200001 45.200001 2020000 1956-05-31 1609 45.580002 45.580002 45.580002 45.580002 1440000 1956-06-01 1610 45.849998 45.849998 45.849998 45.849998 1500000 1956-06-04 1611 45.860001 45.860001 45.860001 45.860001 1650000 1956-06-05 1612 45.630001 45.630001 45.630001 45.630001 1460000 1956-06-06 1613 45.990002 45.990002 45.990002 45.990002 1630000 1956-06-07 1614 45.139999 45.139999 45.139999 45.139999 3630000 1956-06-08 1615 45.709999 45.709999 45.709999 45.709999 2000000 1956-06-11 1616 46.360001 46.360001 46.360001 46.360001 1900000 1956-06-12 1617 46.419998 46.419998 46.419998 46.419998 1760000 1956-06-13 1618 46.310001 46.310001 46.310001 46.310001 1670000 1956-06-14 1619 46.369999 46.369999 46.369999 46.369999 1550000 1956-06-15 1620 46.169998 46.169998 46.169998 46.169998 1440000 1956-06-18 1621 46.220001 46.220001 46.220001 46.220001 1430000 1956-06-19 1622 46.410000 46.410000 46.410000 46.410000 1670000 1956-06-20 1623 46.730000 46.730000 46.730000 46.730000 1820000 1956-06-21 1624 46.590000 46.590000 46.590000 46.590000 1630000 1956-06-22 1625 46.410000 46.410000 46.410000 46.410000 1500000 1956-06-25 1626 46.720001 46.720001 46.720001 46.720001 1730000 1956-06-26 1627 47.070000 47.070000 47.070000 47.070000 2090000 1956-06-27 1628 47.130001 47.130001 47.130001 47.130001 1900000 1956-06-28 1629 46.970001 46.970001 46.970001 46.970001 1780000 1956-06-29 1630 46.930000 46.930000 46.930000 46.930000 1610000 1956-07-02 1631 47.320000 47.320000 47.320000 47.320000 1840000 1956-07-03 1632 47.799999 47.799999 47.799999 47.799999 2240000 1956-07-05 1633 48.040001 48.040001 48.040001 48.040001 2180000 1956-07-06 1634 48.250000 48.250000 48.250000 48.250000 2180000 1956-07-09 1635 48.540001 48.540001 48.540001 48.540001 2450000 1956-07-10 1636 48.689999 48.689999 48.689999 48.689999 2520000 1956-07-11 1637 48.580002 48.580002 48.580002 48.580002 2180000 1956-07-12 1638 48.720001 48.720001 48.720001 48.720001 2020000 1956-07-13 1639 49.139999 49.139999 49.139999 49.139999 2260000 1956-07-16 1640 49.310001 49.310001 49.310001 49.310001 2520000 1956-07-17 1641 49.299999 49.299999 49.299999 49.299999 2530000 1956-07-18 1642 49.320000 49.320000 49.320000 49.320000 1950000 1956-07-19 1643 49.349998 49.349998 49.349998 49.349998 2020000 1956-07-20 1644 49.330002 49.330002 49.330002 49.330002 1970000 1956-07-23 1645 49.330002 49.330002 49.330002 49.330002 2040000 1956-07-24 1646 49.439999 49.439999 49.439999 49.439999 2220000 1956-07-25 1647 49.480000 49.480000 49.480000 49.480000 2060000 1956-07-26 1648 49.080002 49.080002 49.080002 49.080002 2240000 1956-07-27 1649 49.000000 49.000000 49.000000 49.000000 2100000 1956-07-30 1650 49.389999 49.389999 49.389999 49.389999 2520000 1956-07-31 1651 49.619999 49.619999 49.619999 49.619999 2230000 1956-08-01 1652 49.639999 49.639999 49.639999 49.639999 2530000 1956-08-02 1653 49.639999 49.639999 49.639999 49.639999 2210000 1956-08-03 1654 48.959999 48.959999 48.959999 48.959999 2280000 1956-08-06 1655 49.160000 49.160000 49.160000 49.160000 2180000 1956-08-07 1656 49.360001 49.360001 49.360001 49.360001 2480000 1956-08-08 1657 49.320000 49.320000 49.320000 49.320000 2550000 1956-08-09 1658 49.090000 49.090000 49.090000 49.090000 2040000 1956-08-10 1659 48.580002 48.580002 48.580002 48.580002 1730000 1956-08-13 1660 48.000000 48.000000 48.000000 48.000000 1790000 1956-08-14 1661 48.990002 48.990002 48.990002 48.990002 2000000 1956-08-15 1662 48.880001 48.880001 48.880001 48.880001 1790000 1956-08-16 1663 48.820000 48.820000 48.820000 48.820000 1720000 1956-08-17 1664 48.250000 48.250000 48.250000 48.250000 1770000 1956-08-20 1665 47.889999 47.889999 47.889999 47.889999 2440000 1956-08-21 1666 47.419998 47.419998 47.419998 47.419998 1570000 1956-08-22 1667 48.000000 48.000000 48.000000 48.000000 1590000 1956-08-23 1668 47.950001 47.950001 47.950001 47.950001 1530000 1956-08-24 1669 47.660000 47.660000 47.660000 47.660000 1420000 1956-08-27 1670 47.570000 47.570000 47.570000 47.570000 1400000 1956-08-28 1671 47.360001 47.360001 47.360001 47.360001 1530000 1956-08-29 1672 46.939999 46.939999 46.939999 46.939999 2050000 1956-08-30 1673 47.509998 47.509998 47.509998 47.509998 1620000 1956-08-31 1674 47.889999 47.889999 47.889999 47.889999 1790000 1956-09-04 1675 48.020000 48.020000 48.020000 48.020000 2130000 1956-09-05 1676 48.099998 48.099998 48.099998 48.099998 1550000 1956-09-06 1677 47.810001 47.810001 47.810001 47.810001 1690000 1956-09-07 1678 47.560001 47.560001 47.560001 47.560001 1860000 1956-09-10 1679 47.380001 47.380001 47.380001 47.380001 1920000 1956-09-11 1680 47.049999 47.049999 47.049999 47.049999 1930000 1956-09-12 1681 46.090000 46.090000 46.090000 46.090000 2000000 1956-09-13 1682 47.209999 47.209999 47.209999 47.209999 2110000 1956-09-14 1683 47.099998 47.099998 47.099998 47.099998 1940000 1956-09-17 1684 46.790001 46.790001 46.790001 46.790001 2200000 1956-09-18 1685 46.240002 46.240002 46.240002 46.240002 2040000 1956-09-19 1686 46.209999 46.209999 46.209999 46.209999 2150000 1956-09-20 1687 46.580002 46.580002 46.580002 46.580002 2110000 1956-09-21 1688 46.400002 46.400002 46.400002 46.400002 1840000 1956-09-24 1689 45.750000 45.750000 45.750000 45.750000 2100000 1956-09-25 1690 45.820000 45.820000 45.820000 45.820000 2370000 1956-09-26 1691 45.599998 45.599998 45.599998 45.599998 1770000 1956-09-27 1692 45.349998 45.349998 45.349998 45.349998 1720000 1956-09-28 1693 44.700001 44.700001 44.700001 44.700001 2600000 1956-10-01 1694 45.520000 45.520000 45.520000 45.520000 2400000 1956-10-02 1695 46.279999 46.279999 46.279999 46.279999 2180000 1956-10-03 1696 46.290001 46.290001 46.290001 46.290001 1600000 1956-10-04 1697 46.450001 46.450001 46.450001 46.450001 1580000 1956-10-05 1698 46.430000 46.430000 46.430000 46.430000 1450000 1956-10-08 1699 46.200001 46.200001 46.200001 46.200001 1220000 1956-10-09 1700 46.840000 46.840000 46.840000 46.840000 1620000 1956-10-10 1701 46.810001 46.810001 46.810001 46.810001 1760000 1956-10-11 1702 47.000000 47.000000 47.000000 47.000000 1330000 1956-10-12 1703 46.860001 46.860001 46.860001 46.860001 1610000 1956-10-15 1704 46.619999 46.619999 46.619999 46.619999 1580000 1956-10-16 1705 46.259998 46.259998 46.259998 46.259998 1640000 1956-10-17 1706 46.340000 46.340000 46.340000 46.340000 1640000 1956-10-18 1707 46.240002 46.240002 46.240002 46.240002 1720000 1956-10-19 1708 46.230000 46.230000 46.230000 46.230000 1430000 1956-10-22 1709 46.119999 46.119999 46.119999 46.119999 1390000 1956-10-23 1710 45.930000 45.930000 45.930000 45.930000 1640000 1956-10-24 1711 45.849998 45.849998 45.849998 45.849998 1580000 1956-10-25 1712 46.270000 46.270000 46.270000 46.270000 1800000 1956-10-26 1713 46.400002 46.400002 46.400002 46.400002 2420000 1956-10-29 1714 46.369999 46.369999 46.369999 46.369999 1830000 1956-10-30 1715 45.580002 45.580002 45.580002 45.580002 2280000 1956-10-31 1716 46.520000 46.520000 46.520000 46.520000 1890000 1956-11-01 1717 46.980000 46.980000 46.980000 46.980000 2180000 1956-11-02 1718 47.599998 47.599998 47.599998 47.599998 2830000 1956-11-05 1719 47.110001 47.110001 47.110001 47.110001 2650000 1956-11-07 1720 46.730000 46.730000 46.730000 46.730000 1970000 1956-11-08 1721 46.340000 46.340000 46.340000 46.340000 1690000 1956-11-09 1722 46.490002 46.490002 46.490002 46.490002 1600000 1956-11-12 1723 46.270000 46.270000 46.270000 46.270000 2140000 1956-11-13 1724 46.009998 46.009998 46.009998 46.009998 2290000 1956-11-14 1725 45.720001 45.720001 45.720001 45.720001 2210000 1956-11-15 1726 45.740002 45.740002 45.740002 45.740002 1820000 1956-11-16 1727 45.290001 45.290001 45.290001 45.290001 2560000 1956-11-19 1728 44.889999 44.889999 44.889999 44.889999 2240000 1956-11-20 1729 44.669998 44.669998 44.669998 44.669998 2310000 1956-11-21 1730 45.139999 45.139999 45.139999 45.139999 1880000 1956-11-23 1731 44.869999 44.869999 44.869999 44.869999 2230000 1956-11-26 1732 44.910000 44.910000 44.910000 44.910000 2130000 1956-11-27 1733 44.430000 44.430000 44.430000 44.430000 2190000 1956-11-28 1734 44.380001 44.380001 44.380001 44.380001 2440000 1956-11-29 1735 45.080002 45.080002 45.080002 45.080002 2300000 1956-11-30 1736 45.980000 45.980000 45.980000 45.980000 2570000 1956-12-03 1737 45.840000 45.840000 45.840000 45.840000 2180000 1956-12-04 1738 46.389999 46.389999 46.389999 46.389999 2360000 1956-12-05 1739 46.810001 46.810001 46.810001 46.810001 2470000 1956-12-06 1740 47.040001 47.040001 47.040001 47.040001 2400000 1956-12-07 1741 46.799999 46.799999 46.799999 46.799999 2600000 1956-12-10 1742 46.480000 46.480000 46.480000 46.480000 2210000 1956-12-11 1743 46.130001 46.130001 46.130001 46.130001 2180000 1956-12-12 1744 46.500000 46.500000 46.500000 46.500000 2370000 1956-12-13 1745 46.540001 46.540001 46.540001 46.540001 2450000 1956-12-14 1746 46.540001 46.540001 46.540001 46.540001 2500000 1956-12-17 1747 46.540001 46.540001 46.540001 46.540001 2370000 1956-12-18 1748 46.430000 46.430000 46.430000 46.430000 1900000 1956-12-19 1749 46.070000 46.070000 46.070000 46.070000 2060000 1956-12-20 1750 46.369999 46.369999 46.369999 46.369999 2380000 1956-12-21 1751 46.389999 46.389999 46.389999 46.389999 2440000 1956-12-26 1752 46.349998 46.349998 46.349998 46.349998 2420000 1956-12-27 1753 46.560001 46.560001 46.560001 46.560001 2790000 1956-12-28 1754 46.669998 46.669998 46.669998 46.669998 3680000 1956-12-31 1755 46.200001 46.200001 46.200001 46.200001 1960000 1957-01-02 1756 46.599998 46.599998 46.599998 46.599998 2260000 1957-01-03 1757 46.660000 46.660000 46.660000 46.660000 2710000 1957-01-04 1758 46.419998 46.419998 46.419998 46.419998 2500000 1957-01-07 1759 46.250000 46.250000 46.250000 46.250000 2230000 1957-01-08 1760 46.160000 46.160000 46.160000 46.160000 2330000 1957-01-09 1761 46.270000 46.270000 46.270000 46.270000 2470000 1957-01-10 1762 46.180000 46.180000 46.180000 46.180000 2340000 1957-01-11 1763 45.860001 45.860001 45.860001 45.860001 2350000 1957-01-14 1764 45.180000 45.180000 45.180000 45.180000 2370000 1957-01-15 1765 45.230000 45.230000 45.230000 45.230000 2210000 1957-01-16 1766 45.220001 45.220001 45.220001 45.220001 2140000 1957-01-17 1767 44.639999 44.639999 44.639999 44.639999 2400000 1957-01-18 1768 44.400002 44.400002 44.400002 44.400002 2740000 1957-01-21 1769 44.529999 44.529999 44.529999 44.529999 1920000 1957-01-22 1770 44.869999 44.869999 44.869999 44.869999 1920000 1957-01-23 1771 45.029999 45.029999 45.029999 45.029999 1910000 1957-01-24 1772 44.820000 44.820000 44.820000 44.820000 2010000 1957-01-25 1773 44.490002 44.490002 44.490002 44.490002 1700000 1957-01-28 1774 44.709999 44.709999 44.709999 44.709999 1800000 1957-01-29 1775 44.910000 44.910000 44.910000 44.910000 1950000 1957-01-30 1776 44.720001 44.720001 44.720001 44.720001 1920000 1957-01-31 1777 44.619999 44.619999 44.619999 44.619999 1680000 1957-02-01 1778 44.529999 44.529999 44.529999 44.529999 1750000 1957-02-04 1779 43.889999 43.889999 43.889999 43.889999 2610000 1957-02-05 1780 43.820000 43.820000 43.820000 43.820000 2110000 1957-02-06 1781 43.619999 43.619999 43.619999 43.619999 1840000 1957-02-07 1782 43.320000 43.320000 43.320000 43.320000 2120000 1957-02-08 1783 42.570000 42.570000 42.570000 42.570000 2740000 1957-02-11 1784 42.389999 42.389999 42.389999 42.389999 2550000 1957-02-12 1785 43.040001 43.040001 43.040001 43.040001 2380000 1957-02-13 1786 42.990002 42.990002 42.990002 42.990002 2220000 1957-02-14 1787 43.509998 43.509998 43.509998 43.509998 2060000 1957-02-15 1788 43.459999 43.459999 43.459999 43.459999 1800000 1957-02-18 1789 43.490002 43.490002 43.490002 43.490002 1670000 1957-02-19 1790 43.630001 43.630001 43.630001 43.630001 1790000 1957-02-20 1791 43.480000 43.480000 43.480000 43.480000 1680000 1957-02-21 1792 43.380001 43.380001 43.380001 43.380001 1710000 1957-02-25 1793 43.450001 43.450001 43.450001 43.450001 1580000 1957-02-26 1794 43.410000 43.410000 43.410000 43.410000 1620000 1957-02-27 1795 43.259998 43.259998 43.259998 43.259998 1620000 1957-02-28 1796 43.740002 43.740002 43.740002 43.740002 1700000 1957-03-01 1797 44.060001 44.060001 44.060001 44.060001 1890000 1957-03-04 1798 44.220001 44.220001 44.220001 44.220001 1860000 1957-03-05 1799 44.230000 44.230000 44.230000 44.230000 1840000 1957-03-06 1800 44.209999 44.209999 44.209999 44.209999 1830000 1957-03-07 1801 44.070000 44.070000 44.070000 44.070000 1630000 1957-03-08 1802 43.779999 43.779999 43.779999 43.779999 1650000 1957-03-11 1803 43.750000 43.750000 43.750000 43.750000 1600000 1957-03-12 1804 44.040001 44.040001 44.040001 44.040001 1840000 1957-03-13 1805 44.070000 44.070000 44.070000 44.070000 1580000 1957-03-14 1806 44.049999 44.049999 44.049999 44.049999 1600000 1957-03-15 1807 43.849998 43.849998 43.849998 43.849998 1450000 1957-03-18 1808 44.040001 44.040001 44.040001 44.040001 1540000 1957-03-19 1809 44.099998 44.099998 44.099998 44.099998 1830000 1957-03-20 1810 44.110001 44.110001 44.110001 44.110001 1630000 1957-03-21 1811 44.060001 44.060001 44.060001 44.060001 1610000 1957-03-22 1812 43.880001 43.880001 43.880001 43.880001 1590000 1957-03-25 1813 43.910000 43.910000 43.910000 43.910000 1660000 1957-03-26 1814 44.090000 44.090000 44.090000 44.090000 1710000 1957-03-27 1815 44.180000 44.180000 44.180000 44.180000 1930000 1957-03-28 1816 44.110001 44.110001 44.110001 44.110001 1650000 1957-03-29 1817 44.139999 44.139999 44.139999 44.139999 1620000 1957-04-01 1818 44.419998 44.419998 44.419998 44.419998 2300000 1957-04-02 1819 44.540001 44.540001 44.540001 44.540001 2160000 1957-04-03 1820 44.439999 44.439999 44.439999 44.439999 1820000 1957-04-04 1821 44.490002 44.490002 44.490002 44.490002 1830000 1957-04-05 1822 44.389999 44.389999 44.389999 44.389999 1950000 1957-04-08 1823 44.790001 44.790001 44.790001 44.790001 2400000 1957-04-09 1824 44.980000 44.980000 44.980000 44.980000 2920000 1957-04-10 1825 44.980000 44.980000 44.980000 44.980000 2350000 1957-04-11 1826 44.980000 44.980000 44.980000 44.980000 2370000 1957-04-12 1827 44.950001 44.950001 44.950001 44.950001 2010000 1957-04-15 1828 45.020000 45.020000 45.020000 45.020000 1890000 1957-04-16 1829 45.080002 45.080002 45.080002 45.080002 2290000 1957-04-17 1830 45.410000 45.410000 45.410000 45.410000 2480000 1957-04-18 1831 45.480000 45.480000 45.480000 45.480000 2560000 1957-04-22 1832 45.650002 45.650002 45.650002 45.650002 2840000 1957-04-23 1833 45.720001 45.720001 45.720001 45.720001 2990000 1957-04-24 1834 45.560001 45.560001 45.560001 45.560001 2640000 1957-04-25 1835 45.500000 45.500000 45.500000 45.500000 2380000 1957-04-26 1836 45.730000 45.730000 45.730000 45.730000 2290000 1957-04-29 1837 45.740002 45.740002 45.740002 45.740002 2200000 1957-04-30 1838 46.020000 46.020000 46.020000 46.020000 2310000 1957-05-01 1839 46.389999 46.389999 46.389999 46.389999 2860000 1957-05-02 1840 46.340000 46.340000 46.340000 46.340000 2390000 1957-05-03 1841 46.270000 46.270000 46.270000 46.270000 2210000 1957-05-06 1842 46.130001 46.130001 46.130001 46.130001 2300000 1957-05-07 1843 46.310001 46.310001 46.310001 46.310001 2590000 1957-05-08 1844 46.360001 46.360001 46.360001 46.360001 2520000 1957-05-09 1845 46.590000 46.590000 46.590000 46.590000 2430000 1957-05-10 1846 46.880001 46.880001 46.880001 46.880001 2720000 1957-05-13 1847 46.669998 46.669998 46.669998 46.669998 2580000 1957-05-14 1848 46.830002 46.830002 46.830002 46.830002 2590000 1957-05-15 1849 47.020000 47.020000 47.020000 47.020000 2690000 1957-05-16 1850 47.150002 47.150002 47.150002 47.150002 2510000 1957-05-17 1851 47.349998 47.349998 47.349998 47.349998 2300000 1957-05-20 1852 47.330002 47.330002 47.330002 47.330002 2370000 1957-05-21 1853 47.139999 47.139999 47.139999 47.139999 2060000 1957-05-22 1854 47.150002 47.150002 47.150002 47.150002 2110000 1957-05-23 1855 47.209999 47.209999 47.209999 47.209999 2340000 1957-05-24 1856 46.779999 46.779999 46.779999 46.779999 2290000 1957-05-27 1857 46.689999 46.689999 46.689999 46.689999 2070000 1957-05-28 1858 47.110001 47.110001 47.110001 47.110001 2270000 1957-05-29 1859 47.430000 47.430000 47.430000 47.430000 2050000 1957-05-31 1860 47.369999 47.369999 47.369999 47.369999 2050000 1957-06-03 1861 47.279999 47.279999 47.279999 47.279999 2200000 1957-06-04 1862 47.270000 47.270000 47.270000 47.270000 1940000 1957-06-05 1863 47.799999 47.799999 47.799999 47.799999 2300000 1957-06-06 1864 47.849998 47.849998 47.849998 47.849998 2380000 1957-06-07 1865 47.900002 47.900002 47.900002 47.900002 2050000 1957-06-10 1866 47.939999 47.939999 47.939999 47.939999 2850000 1957-06-11 1867 48.049999 48.049999 48.049999 48.049999 2600000 1957-06-12 1868 48.139999 48.139999 48.139999 48.139999 2630000 1957-06-13 1869 48.150002 48.150002 48.150002 48.150002 2090000 1957-06-14 1870 48.240002 48.240002 48.240002 48.240002 2220000 1957-06-17 1871 48.040001 48.040001 48.040001 48.040001 2440000 1957-06-18 1872 47.720001 47.720001 47.720001 47.720001 2220000 1957-06-19 1873 47.430000 47.430000 47.430000 47.430000 2050000 1957-06-20 1874 47.150002 47.150002 47.150002 47.150002 1970000 1957-06-21 1875 46.779999 46.779999 46.779999 46.779999 2040000 1957-06-24 1876 47.150002 47.150002 47.150002 47.150002 2000000 1957-06-25 1877 47.090000 47.090000 47.090000 47.090000 1870000 1957-06-26 1878 47.259998 47.259998 47.259998 47.259998 1800000 1957-06-27 1879 47.369999 47.369999 47.369999 47.369999 1770000 1957-06-28 1880 47.430000 47.430000 47.430000 47.430000 1840000 1957-07-01 1881 47.900002 47.900002 47.900002 47.900002 2450000 1957-07-02 1882 48.459999 48.459999 48.459999 48.459999 2720000 1957-07-03 1883 48.689999 48.689999 48.689999 48.689999 2240000 1957-07-05 1884 48.900002 48.900002 48.900002 48.900002 2840000 1957-07-08 1885 48.900002 48.900002 48.900002 48.900002 2450000 1957-07-09 1886 49.000000 49.000000 49.000000 49.000000 2880000 1957-07-10 1887 48.860001 48.860001 48.860001 48.860001 2830000 1957-07-11 1888 49.080002 49.080002 49.080002 49.080002 2240000 1957-07-12 1889 49.130001 49.130001 49.130001 49.130001 2480000 1957-07-15 1890 48.880001 48.880001 48.880001 48.880001 2510000 1957-07-16 1891 48.580002 48.580002 48.580002 48.580002 2060000 1957-07-17 1892 48.529999 48.529999 48.529999 48.529999 2130000 1957-07-18 1893 48.580002 48.580002 48.580002 48.580002 1930000 1957-07-19 1894 48.470001 48.470001 48.470001 48.470001 1950000 1957-07-22 1895 48.560001 48.560001 48.560001 48.560001 1840000 1957-07-23 1896 48.610001 48.610001 48.610001 48.610001 1730000 1957-07-24 1897 48.610001 48.610001 48.610001 48.610001 1800000 1957-07-25 1898 48.450001 48.450001 48.450001 48.450001 1710000 1957-07-26 1899 47.919998 47.919998 47.919998 47.919998 1990000 1957-07-29 1900 47.919998 47.919998 47.919998 47.919998 1780000 1957-07-30 1901 47.910000 47.910000 47.910000 47.910000 1830000 1957-07-31 1902 47.790001 47.790001 47.790001 47.790001 1660000 1957-08-01 1903 47.680000 47.680000 47.680000 47.680000 1610000 1957-08-02 1904 47.259998 47.259998 47.259998 47.259998 1790000 1957-08-05 1905 46.669998 46.669998 46.669998 46.669998 1910000 1957-08-06 1906 47.029999 47.029999 47.029999 47.029999 2460000 1957-08-07 1907 46.900002 46.900002 46.900002 46.900002 1690000 1957-08-08 1908 46.919998 46.919998 46.919998 46.919998 1570000 1957-08-09 1909 46.330002 46.330002 46.330002 46.330002 1650000 1957-08-12 1910 46.299999 46.299999 46.299999 46.299999 1580000 1957-08-13 1911 45.730000 45.730000 45.730000 45.730000 2040000 1957-08-14 1912 45.750000 45.750000 45.750000 45.750000 2040000 1957-08-15 1913 45.830002 45.830002 45.830002 45.830002 1470000 1957-08-16 1914 44.910000 44.910000 44.910000 44.910000 2040000 1957-08-19 1915 45.290001 45.290001 45.290001 45.290001 2700000 1957-08-20 1916 45.490002 45.490002 45.490002 45.490002 1720000 1957-08-21 1917 45.160000 45.160000 45.160000 45.160000 1500000 1957-08-22 1918 44.509998 44.509998 44.509998 44.509998 1960000 1957-08-23 1919 43.889999 43.889999 43.889999 43.889999 2680000 1957-08-26 1920 44.610001 44.610001 44.610001 44.610001 2250000 1957-08-27 1921 44.639999 44.639999 44.639999 44.639999 1840000 1957-08-28 1922 44.459999 44.459999 44.459999 44.459999 1630000 1957-08-29 1923 45.220001 45.220001 45.220001 45.220001 1600000 1957-08-30 1924 45.439999 45.439999 45.439999 45.439999 1490000 1957-09-03 1925 45.049999 45.049999 45.049999 45.049999 1260000 1957-09-04 1926 44.820000 44.820000 44.820000 44.820000 1420000 1957-09-05 1927 44.680000 44.680000 44.680000 44.680000 1320000 1957-09-06 1928 44.279999 44.279999 44.279999 44.279999 1420000 1957-09-09 1929 43.869999 43.869999 43.869999 43.869999 1870000 1957-09-10 1930 44.259998 44.259998 44.259998 44.259998 2130000 1957-09-11 1931 44.820000 44.820000 44.820000 44.820000 2010000 1957-09-12 1932 44.799999 44.799999 44.799999 44.799999 1620000 1957-09-13 1933 44.580002 44.580002 44.580002 44.580002 1290000 1957-09-16 1934 44.639999 44.639999 44.639999 44.639999 1490000 1957-09-17 1935 44.689999 44.689999 44.689999 44.689999 1540000 1957-09-18 1936 44.400002 44.400002 44.400002 44.400002 1520000 1957-09-19 1937 43.689999 43.689999 43.689999 43.689999 2340000 1957-09-20 1938 42.689999 42.689999 42.689999 42.689999 3160000 1957-09-23 1939 42.980000 42.980000 42.980000 42.980000 2840000 1957-09-24 1940 42.980000 42.980000 42.980000 42.980000 2770000 1957-09-25 1941 42.570000 42.570000 42.570000 42.570000 2130000 1957-09-26 1942 42.549999 42.549999 42.549999 42.549999 1750000 1957-09-27 1943 42.419998 42.419998 42.419998 42.419998 1520000 1957-09-30 1944 42.759998 42.759998 42.759998 42.759998 1680000 1957-10-01 1945 43.099998 43.099998 43.099998 43.099998 1760000 1957-10-02 1946 43.139999 43.139999 43.139999 43.139999 1590000 1957-10-03 1947 42.790001 42.790001 42.790001 42.790001 1520000 1957-10-04 1948 42.220001 42.220001 42.220001 42.220001 2490000 1957-10-07 1949 41.950001 41.950001 41.950001 41.950001 3190000 1957-10-08 1950 41.990002 41.990002 41.990002 41.990002 2120000 1957-10-09 1951 40.959999 40.959999 40.959999 40.959999 3300000 1957-10-10 1952 40.939999 40.939999 40.939999 40.939999 4460000 1957-10-11 1953 41.240002 41.240002 41.240002 41.240002 2770000 1957-10-14 1954 41.669998 41.669998 41.669998 41.669998 2620000 1957-10-15 1955 41.330002 41.330002 41.330002 41.330002 2050000 1957-10-16 1956 40.650002 40.650002 40.650002 40.650002 3060000 1957-10-17 1957 40.330002 40.330002 40.330002 40.330002 2670000 1957-10-18 1958 39.150002 39.150002 39.150002 39.150002 4670000 1957-10-21 1959 38.980000 38.980000 38.980000 38.980000 5090000 1957-10-22 1960 40.730000 40.730000 40.730000 40.730000 4600000 1957-10-23 1961 40.709999 40.709999 40.709999 40.709999 4030000 1957-10-24 1962 40.590000 40.590000 40.590000 40.590000 2400000 1957-10-25 1963 40.419998 40.419998 40.419998 40.419998 1800000 1957-10-28 1964 40.689999 40.689999 40.689999 40.689999 1860000 1957-10-29 1965 41.020000 41.020000 41.020000 41.020000 2060000 1957-10-30 1966 41.060001 41.060001 41.060001 41.060001 2170000 1957-10-31 1967 40.439999 40.439999 40.439999 40.439999 2060000 1957-11-01 1968 40.369999 40.369999 40.369999 40.369999 2380000 1957-11-04 1969 40.430000 40.430000 40.430000 40.430000 2550000 1957-11-06 1970 40.669998 40.669998 40.669998 40.669998 2580000 1957-11-07 1971 40.189999 40.189999 40.189999 40.189999 2140000 1957-11-08 1972 40.180000 40.180000 40.180000 40.180000 1540000 1957-11-11 1973 39.599998 39.599998 39.599998 39.599998 2050000 1957-11-12 1974 39.549999 39.549999 39.549999 39.549999 2120000 1957-11-13 1975 39.439999 39.439999 39.439999 39.439999 2450000 1957-11-14 1976 40.369999 40.369999 40.369999 40.369999 3510000 1957-11-15 1977 40.040001 40.040001 40.040001 40.040001 2110000 1957-11-18 1978 39.810001 39.810001 39.810001 39.810001 2240000 1957-11-19 1979 39.919998 39.919998 39.919998 39.919998 2400000 1957-11-20 1980 40.480000 40.480000 40.480000 40.480000 2900000 1957-11-21 1981 40.869999 40.869999 40.869999 40.869999 2850000 1957-11-22 1982 41.180000 41.180000 41.180000 41.180000 2600000 1957-11-25 1983 40.090000 40.090000 40.090000 40.090000 3650000 1957-11-26 1984 41.250000 41.250000 41.250000 41.250000 3330000 1957-11-27 1985 41.720001 41.720001 41.720001 41.720001 2740000 1957-11-29 1986 41.360001 41.360001 41.360001 41.360001 2430000 1957-12-02 1987 41.369999 41.369999 41.369999 41.369999 2060000 1957-12-03 1988 41.540001 41.540001 41.540001 41.540001 2220000 1957-12-04 1989 41.520000 41.520000 41.520000 41.520000 2020000 1957-12-05 1990 41.310001 41.310001 41.310001 41.310001 2350000 1957-12-06 1991 40.919998 40.919998 40.919998 40.919998 2230000 1957-12-09 1992 40.560001 40.560001 40.560001 40.560001 2360000 1957-12-10 1993 40.509998 40.509998 40.509998 40.509998 2240000 1957-12-11 1994 40.549999 40.549999 40.549999 40.549999 2330000 1957-12-12 1995 40.730000 40.730000 40.730000 40.730000 2310000 1957-12-13 1996 40.119999 40.119999 40.119999 40.119999 2350000 1957-12-16 1997 39.419998 39.419998 39.419998 39.419998 2820000 1957-12-17 1998 39.380001 39.380001 39.380001 39.380001 2750000 1957-12-18 1999 39.799999 39.799999 39.799999 39.799999 2740000 1957-12-19 2000 39.480000 39.480000 39.480000 39.480000 2500000 1957-12-20 2001 39.480000 39.480000 39.480000 39.480000 2790000 1957-12-23 2002 39.520000 39.520000 39.520000 39.520000 2220000 1957-12-24 2003 39.919998 39.919998 39.919998 39.919998 2280000 1957-12-26 2004 39.779999 39.779999 39.779999 39.779999 2620000 1957-12-27 2005 39.580002 39.580002 39.580002 39.580002 3750000 1957-12-30 2006 39.990002 39.990002 39.990002 39.990002 5070000 1957-12-31 2007 40.330002 40.330002 40.330002 40.330002 1800000 1958-01-02 2008 40.869999 40.869999 40.869999 40.869999 2440000 1958-01-03 2009 40.680000 40.680000 40.680000 40.680000 2500000 1958-01-06 2010 41.000000 41.000000 41.000000 41.000000 2220000 1958-01-07 2011 40.990002 40.990002 40.990002 40.990002 2230000 1958-01-08 2012 40.750000 40.750000 40.750000 40.750000 2180000 1958-01-09 2013 40.369999 40.369999 40.369999 40.369999 2010000 1958-01-10 2014 40.490002 40.490002 40.490002 40.490002 1860000 1958-01-13 2015 40.669998 40.669998 40.669998 40.669998 2010000 1958-01-14 2016 40.990002 40.990002 40.990002 40.990002 2080000 1958-01-15 2017 41.060001 41.060001 41.060001 41.060001 3950000 1958-01-16 2018 41.099998 41.099998 41.099998 41.099998 2200000 1958-01-17 2019 41.349998 41.349998 41.349998 41.349998 2310000 1958-01-20 2020 41.299999 41.299999 41.299999 41.299999 2160000 1958-01-21 2021 41.200001 41.200001 41.200001 41.200001 2390000 1958-01-22 2022 41.360001 41.360001 41.360001 41.360001 1910000 1958-01-23 2023 41.709999 41.709999 41.709999 41.709999 2830000 1958-01-24 2024 41.590000 41.590000 41.590000 41.590000 2320000 1958-01-27 2025 41.630001 41.630001 41.630001 41.630001 2030000 1958-01-28 2026 41.880001 41.880001 41.880001 41.880001 2220000 1958-01-29 2027 41.680000 41.680000 41.680000 41.680000 2150000 1958-01-30 2028 41.700001 41.700001 41.700001 41.700001 2030000 1958-01-31 2029 42.040001 42.040001 42.040001 42.040001 2490000 1958-02-03 2030 42.459999 42.459999 42.459999 42.459999 2970000 1958-02-04 2031 42.189999 42.189999 42.189999 42.189999 2480000 1958-02-05 2032 42.099998 42.099998 42.099998 42.099998 2210000 1958-02-06 2033 41.730000 41.730000 41.730000 41.730000 2220000 1958-02-07 2034 41.480000 41.480000 41.480000 41.480000 1900000 1958-02-10 2035 41.110001 41.110001 41.110001 41.110001 2110000 1958-02-11 2036 40.930000 40.930000 40.930000 40.930000 2030000 1958-02-12 2037 40.939999 40.939999 40.939999 40.939999 1880000 1958-02-13 2038 41.330002 41.330002 41.330002 41.330002 2070000 1958-02-14 2039 41.110001 41.110001 41.110001 41.110001 1700000 1958-02-17 2040 41.169998 41.169998 41.169998 41.169998 1680000 1958-02-18 2041 41.150002 41.150002 41.150002 41.150002 2070000 1958-02-19 2042 40.910000 40.910000 40.910000 40.910000 2060000 1958-02-20 2043 40.880001 40.880001 40.880001 40.880001 1700000 1958-02-21 2044 40.650002 40.650002 40.650002 40.650002 1570000 1958-02-24 2045 40.610001 40.610001 40.610001 40.610001 1920000 1958-02-25 2046 40.919998 40.919998 40.919998 40.919998 1880000 1958-02-26 2047 40.680000 40.680000 40.680000 40.680000 1670000 1958-02-27 2048 40.840000 40.840000 40.840000 40.840000 1580000 1958-02-28 2049 41.130001 41.130001 41.130001 41.130001 1810000 1958-03-03 2050 41.349998 41.349998 41.349998 41.349998 2010000 1958-03-04 2051 41.470001 41.470001 41.470001 41.470001 2020000 1958-03-05 2052 42.000000 42.000000 42.000000 42.000000 2470000 1958-03-06 2053 42.070000 42.070000 42.070000 42.070000 2130000 1958-03-07 2054 42.209999 42.209999 42.209999 42.209999 1980000 1958-03-10 2055 42.509998 42.509998 42.509998 42.509998 2640000 1958-03-11 2056 42.410000 42.410000 42.410000 42.410000 2420000 1958-03-12 2057 42.459999 42.459999 42.459999 42.459999 2830000 1958-03-13 2058 42.330002 42.330002 42.330002 42.330002 2150000 1958-03-14 2059 42.040001 42.040001 42.040001 42.040001 2130000 1958-03-17 2060 41.889999 41.889999 41.889999 41.889999 2070000 1958-03-18 2061 42.090000 42.090000 42.090000 42.090000 2410000 1958-03-19 2062 42.110001 42.110001 42.110001 42.110001 2280000 1958-03-20 2063 42.419998 42.419998 42.419998 42.419998 2430000 1958-03-21 2064 42.580002 42.580002 42.580002 42.580002 2580000 1958-03-24 2065 42.439999 42.439999 42.439999 42.439999 2210000 1958-03-25 2066 42.299999 42.299999 42.299999 42.299999 1990000 1958-03-26 2067 42.169998 42.169998 42.169998 42.169998 2140000 1958-03-27 2068 42.200001 42.200001 42.200001 42.200001 1930000 1958-03-28 2069 42.099998 42.099998 42.099998 42.099998 2050000 1958-03-31 2070 41.930000 41.930000 41.930000 41.930000 2070000 1958-04-01 2071 41.599998 41.599998 41.599998 41.599998 2390000 1958-04-02 2072 41.480000 41.480000 41.480000 41.480000 2130000 1958-04-03 2073 41.330002 41.330002 41.330002 41.330002 2090000 1958-04-07 2074 41.430000 41.430000 41.430000 41.430000 2190000 1958-04-08 2075 41.650002 41.650002 41.650002 41.650002 2040000 1958-04-09 2076 41.700001 41.700001 41.700001 41.700001 2000000 1958-04-10 2077 41.740002 41.740002 41.740002 41.740002 2060000 1958-04-11 2078 42.000000 42.000000 42.000000 42.000000 2180000 1958-04-14 2079 42.430000 42.430000 42.430000 42.430000 2590000 1958-04-15 2080 42.099998 42.099998 42.099998 42.099998 2240000 1958-04-16 2081 42.250000 42.250000 42.250000 42.250000 2500000 1958-04-17 2082 42.709999 42.709999 42.709999 42.709999 2700000 1958-04-18 2083 42.930000 42.930000 42.930000 42.930000 2550000 1958-04-21 2084 42.799999 42.799999 42.799999 42.799999 2440000 1958-04-22 2085 42.799999 42.799999 42.799999 42.799999 2720000 1958-04-23 2086 43.139999 43.139999 43.139999 43.139999 2870000 1958-04-24 2087 43.360001 43.360001 43.360001 43.360001 3020000 1958-04-25 2088 43.220001 43.220001 43.220001 43.220001 2400000 1958-04-28 2089 43.000000 43.000000 43.000000 43.000000 2190000 1958-04-29 2090 43.439999 43.439999 43.439999 43.439999 2900000 1958-04-30 2091 43.540001 43.540001 43.540001 43.540001 2630000 1958-05-01 2092 43.689999 43.689999 43.689999 43.689999 2290000 1958-05-02 2093 43.790001 43.790001 43.790001 43.790001 2670000 1958-05-05 2094 44.009998 44.009998 44.009998 44.009998 3110000 1958-05-06 2095 43.930000 43.930000 43.930000 43.930000 2770000 1958-05-07 2096 43.990002 43.990002 43.990002 43.990002 2790000 1958-05-08 2097 44.090000 44.090000 44.090000 44.090000 2760000 1958-05-09 2098 43.750000 43.750000 43.750000 43.750000 2780000 1958-05-12 2099 43.619999 43.619999 43.619999 43.619999 2940000 1958-05-13 2100 43.119999 43.119999 43.119999 43.119999 3060000 1958-05-14 2101 43.340000 43.340000 43.340000 43.340000 2470000 1958-05-15 2102 43.360001 43.360001 43.360001 43.360001 2030000 1958-05-16 2103 43.240002 43.240002 43.240002 43.240002 1910000 1958-05-19 2104 43.610001 43.610001 43.610001 43.610001 2500000 1958-05-20 2105 43.549999 43.549999 43.549999 43.549999 2580000 1958-05-21 2106 43.779999 43.779999 43.779999 43.779999 2950000 1958-05-22 2107 43.869999 43.869999 43.869999 43.869999 2570000 1958-05-23 2108 43.849998 43.849998 43.849998 43.849998 2500000 1958-05-26 2109 43.790001 43.790001 43.790001 43.790001 2180000 1958-05-27 2110 43.849998 43.849998 43.849998 43.849998 2260000 1958-05-28 2111 44.090000 44.090000 44.090000 44.090000 2350000 1958-05-29 2112 44.310001 44.310001 44.310001 44.310001 2770000 1958-06-02 2113 44.459999 44.459999 44.459999 44.459999 2780000 1958-06-03 2114 44.500000 44.500000 44.500000 44.500000 2690000 1958-06-04 2115 44.549999 44.549999 44.549999 44.549999 2600000 1958-06-05 2116 44.639999 44.639999 44.639999 44.639999 2680000 1958-06-06 2117 44.570000 44.570000 44.570000 44.570000 2380000 1958-06-09 2118 44.480000 44.480000 44.480000 44.480000 2390000 1958-06-10 2119 44.490002 44.490002 44.490002 44.490002 2570000 1958-06-11 2120 44.750000 44.750000 44.750000 44.750000 2760000 1958-06-12 2121 45.020000 45.020000 45.020000 45.020000 3100000 1958-06-13 2122 45.180000 45.180000 45.180000 45.180000 2870000 1958-06-16 2123 44.939999 44.939999 44.939999 44.939999 2950000 1958-06-17 2124 45.340000 45.340000 45.340000 45.340000 2640000 1958-06-18 2125 44.610001 44.610001 44.610001 44.610001 2690000 1958-06-19 2126 44.849998 44.849998 44.849998 44.849998 2590000 1958-06-20 2127 44.689999 44.689999 44.689999 44.689999 2340000 1958-06-23 2128 44.520000 44.520000 44.520000 44.520000 2560000 1958-06-24 2129 44.630001 44.630001 44.630001 44.630001 2720000 1958-06-25 2130 44.840000 44.840000 44.840000 44.840000 2910000 1958-06-26 2131 44.900002 44.900002 44.900002 44.900002 2800000 1958-06-27 2132 45.240002 45.240002 45.240002 45.240002 2820000 1958-06-30 2133 45.279999 45.279999 45.279999 45.279999 2600000 1958-07-01 2134 45.320000 45.320000 45.320000 45.320000 2370000 1958-07-02 2135 45.470001 45.470001 45.470001 45.470001 2630000 1958-07-03 2136 45.619999 45.619999 45.619999 45.619999 2510000 1958-07-07 2137 45.400002 45.400002 45.400002 45.400002 2430000 1958-07-08 2138 45.250000 45.250000 45.250000 45.250000 2630000 1958-07-09 2139 45.419998 45.419998 45.419998 45.419998 2510000 1958-07-10 2140 45.720001 45.720001 45.720001 45.720001 2400000 1958-07-11 2141 45.139999 45.139999 45.139999 45.139999 2540000 1958-07-14 2142 45.110001 45.110001 45.110001 45.110001 3090000 1958-07-15 2143 45.250000 45.250000 45.250000 45.250000 3240000 1958-07-16 2144 45.549999 45.549999 45.549999 45.549999 3180000 1958-07-17 2145 45.770000 45.770000 45.770000 45.770000 3350000 1958-07-18 2146 46.330002 46.330002 46.330002 46.330002 3440000 1958-07-21 2147 46.410000 46.410000 46.410000 46.410000 3420000 1958-07-22 2148 46.400002 46.400002 46.400002 46.400002 3550000 1958-07-23 2149 46.650002 46.650002 46.650002 46.650002 3740000 1958-07-24 2150 46.970001 46.970001 46.970001 46.970001 4430000 1958-07-25 2151 47.150002 47.150002 47.150002 47.150002 3940000 1958-07-28 2152 46.959999 46.959999 46.959999 46.959999 3310000 1958-07-29 2153 47.090000 47.090000 47.090000 47.090000 3680000 1958-07-30 2154 47.189999 47.189999 47.189999 47.189999 4440000 1958-07-31 2155 47.490002 47.490002 47.490002 47.490002 3380000 1958-08-01 2156 47.939999 47.939999 47.939999 47.939999 4000000 1958-08-04 2157 47.750000 47.750000 47.750000 47.750000 4210000 1958-08-05 2158 47.459999 47.459999 47.459999 47.459999 3440000 1958-08-06 2159 47.770000 47.770000 47.770000 47.770000 3200000 1958-08-07 2160 48.049999 48.049999 48.049999 48.049999 3650000 1958-08-08 2161 48.160000 48.160000 48.160000 48.160000 2870000 1958-08-11 2162 47.730000 47.730000 47.730000 47.730000 2600000 1958-08-12 2163 47.810001 47.810001 47.810001 47.810001 2790000 1958-08-13 2164 47.910000 47.910000 47.910000 47.910000 3370000 1958-08-14 2165 47.500000 47.500000 47.500000 47.500000 2960000 1958-08-15 2166 47.220001 47.220001 47.220001 47.220001 2390000 1958-08-18 2167 47.299999 47.299999 47.299999 47.299999 2250000 1958-08-19 2168 47.320000 47.320000 47.320000 47.320000 2460000 1958-08-20 2169 47.630001 47.630001 47.630001 47.630001 2500000 1958-08-21 2170 47.730000 47.730000 47.730000 47.730000 2660000 1958-08-22 2171 47.740002 47.740002 47.740002 47.740002 2610000 1958-08-25 2172 47.900002 47.900002 47.900002 47.900002 2910000 1958-08-26 2173 47.910000 47.910000 47.910000 47.910000 3250000 1958-08-27 2174 47.660000 47.660000 47.660000 47.660000 2540000 1958-08-28 2175 47.750000 47.750000 47.750000 47.750000 2260000 1958-08-29 2176 48.000000 48.000000 48.000000 48.000000 2930000 1958-09-02 2177 48.180000 48.180000 48.180000 48.180000 3240000 1958-09-03 2178 48.099998 48.099998 48.099998 48.099998 3100000 1958-09-04 2179 47.970001 47.970001 47.970001 47.970001 2520000 1958-09-05 2180 48.130001 48.130001 48.130001 48.130001 3030000 1958-09-08 2181 48.459999 48.459999 48.459999 48.459999 3480000 1958-09-09 2182 48.310001 48.310001 48.310001 48.310001 2820000 1958-09-10 2183 48.639999 48.639999 48.639999 48.639999 3300000 1958-09-11 2184 48.529999 48.529999 48.529999 48.529999 3100000 1958-09-12 2185 48.959999 48.959999 48.959999 48.959999 3040000 1958-09-15 2186 49.349998 49.349998 49.349998 49.349998 3940000 1958-09-16 2187 49.349998 49.349998 49.349998 49.349998 3790000 1958-09-17 2188 49.380001 49.380001 49.380001 49.380001 3460000 1958-09-18 2189 49.400002 49.400002 49.400002 49.400002 3880000 1958-09-19 2190 49.200001 49.200001 49.200001 49.200001 3490000 1958-09-22 2191 49.560001 49.560001 49.560001 49.560001 3950000 1958-09-23 2192 49.779999 49.779999 49.779999 49.779999 3120000 1958-09-24 2193 49.570000 49.570000 49.570000 49.570000 4490000 1958-09-25 2194 49.660000 49.660000 49.660000 49.660000 3420000 1958-09-26 2195 49.869999 49.869999 49.869999 49.869999 3680000 1958-09-29 2196 50.060001 50.060001 50.060001 50.060001 4160000 1958-09-30 2197 49.980000 49.980000 49.980000 49.980000 3780000 1958-10-01 2198 50.169998 50.169998 50.169998 50.169998 3750000 1958-10-02 2199 50.369999 50.369999 50.369999 50.369999 3830000 1958-10-03 2200 51.070000 51.070000 51.070000 51.070000 3570000 1958-10-06 2201 51.070000 51.070000 51.070000 51.070000 3570000 1958-10-07 2202 51.060001 51.060001 51.060001 51.060001 3680000 1958-10-08 2203 51.049999 51.049999 51.049999 51.049999 3670000 1958-10-09 2204 51.389999 51.389999 51.389999 51.389999 4610000 1958-10-10 2205 51.619999 51.619999 51.619999 51.619999 4550000 1958-10-13 2206 51.259998 51.259998 51.259998 51.259998 5110000 1958-10-14 2207 50.580002 50.580002 50.580002 50.580002 4810000 1958-10-15 2208 50.939999 50.939999 50.939999 50.939999 4560000 1958-10-16 2209 51.459999 51.459999 51.459999 51.459999 5360000 1958-10-17 2210 51.270000 51.270000 51.270000 51.270000 4560000 1958-10-20 2211 51.270000 51.270000 51.270000 51.270000 4010000 1958-10-21 2212 51.070000 51.070000 51.070000 51.070000 3500000 1958-10-22 2213 50.970001 50.970001 50.970001 50.970001 3610000 1958-10-23 2214 50.810001 50.810001 50.810001 50.810001 3770000 1958-10-24 2215 50.419998 50.419998 50.419998 50.419998 3980000 1958-10-27 2216 50.580002 50.580002 50.580002 50.580002 3670000 1958-10-28 2217 51.070000 51.070000 51.070000 51.070000 4790000 1958-10-29 2218 51.270000 51.270000 51.270000 51.270000 4360000 1958-10-30 2219 51.330002 51.330002 51.330002 51.330002 3920000 1958-10-31 2220 51.560001 51.560001 51.560001 51.560001 3240000 1958-11-03 2221 52.029999 52.029999 52.029999 52.029999 4080000 1958-11-05 2222 52.450001 52.450001 52.450001 52.450001 4890000 1958-11-06 2223 52.259998 52.259998 52.259998 52.259998 3700000 1958-11-07 2224 52.570000 52.570000 52.570000 52.570000 3730000 1958-11-10 2225 52.980000 52.980000 52.980000 52.980000 4040000 1958-11-11 2226 53.049999 53.049999 53.049999 53.049999 4440000 1958-11-12 2227 52.830002 52.830002 52.830002 52.830002 4200000 1958-11-13 2228 53.090000 53.090000 53.090000 53.090000 4390000 1958-11-14 2229 53.240002 53.240002 53.240002 53.240002 4540000 1958-11-17 2230 53.130001 53.130001 53.130001 53.130001 3820000 1958-11-18 2231 53.200001 53.200001 53.200001 53.200001 4090000 1958-11-19 2232 53.209999 53.209999 53.209999 53.209999 4320000 1958-11-20 2233 52.700001 52.700001 52.700001 52.700001 3950000 1958-11-21 2234 52.029999 52.029999 52.029999 52.029999 4770000 1958-11-24 2235 51.020000 51.020000 51.020000 51.020000 3940000 1958-11-25 2236 51.900002 51.900002 51.900002 51.900002 4090000 1958-11-26 2237 52.480000 52.480000 52.480000 52.480000 4120000 1958-11-28 2238 52.689999 52.689999 52.689999 52.689999 3800000 1958-12-01 2239 52.459999 52.459999 52.459999 52.459999 3320000 1958-12-02 2240 52.529999 52.529999 52.529999 52.529999 3460000 1958-12-03 2241 52.549999 52.549999 52.549999 52.549999 3630000 1958-12-04 2242 52.459999 52.459999 52.459999 52.459999 3360000 1958-12-05 2243 52.459999 52.459999 52.459999 52.459999 3590000 1958-12-08 2244 52.820000 52.820000 52.820000 52.820000 3790000 1958-12-09 2245 53.459999 53.459999 53.459999 53.459999 4340000 1958-12-10 2246 53.349998 53.349998 53.349998 53.349998 4250000 1958-12-11 2247 53.220001 53.220001 53.220001 53.220001 3140000 1958-12-12 2248 53.369999 53.369999 53.369999 53.369999 3340000 1958-12-15 2249 53.570000 53.570000 53.570000 53.570000 3970000 1958-12-16 2250 53.919998 53.919998 53.919998 53.919998 3900000 1958-12-17 2251 54.150002 54.150002 54.150002 54.150002 3900000 1958-12-18 2252 54.070000 54.070000 54.070000 54.070000 3540000 1958-12-19 2253 53.709999 53.709999 53.709999 53.709999 3030000 1958-12-22 2254 53.419998 53.419998 53.419998 53.419998 2870000 1958-12-23 2255 54.110001 54.110001 54.110001 54.110001 3050000 1958-12-24 2256 54.740002 54.740002 54.740002 54.740002 3790000 1958-12-29 2257 54.930000 54.930000 54.930000 54.930000 3900000 1958-12-30 2258 55.209999 55.209999 55.209999 55.209999 3970000 1958-12-31 2259 55.439999 55.439999 55.439999 55.439999 3380000 1959-01-02 2260 55.660000 55.660000 55.660000 55.660000 4210000 1959-01-05 2261 55.590000 55.590000 55.590000 55.590000 3690000 1959-01-06 2262 54.889999 54.889999 54.889999 54.889999 4140000 1959-01-07 2263 55.400002 55.400002 55.400002 55.400002 4030000 1959-01-08 2264 55.770000 55.770000 55.770000 55.770000 4760000 1959-01-09 2265 55.779999 55.779999 55.779999 55.779999 4320000 1959-01-12 2266 55.470001 55.470001 55.470001 55.470001 3790000 1959-01-13 2267 55.619999 55.619999 55.619999 55.619999 4090000 1959-01-14 2268 55.830002 55.830002 55.830002 55.830002 4500000 1959-01-15 2269 55.810001 55.810001 55.810001 55.810001 4300000 1959-01-16 2270 55.680000 55.680000 55.680000 55.680000 3840000 1959-01-19 2271 55.720001 55.720001 55.720001 55.720001 3680000 1959-01-20 2272 56.040001 56.040001 56.040001 56.040001 3940000 1959-01-21 2273 55.970001 55.970001 55.970001 55.970001 4250000 1959-01-22 2274 56.000000 56.000000 56.000000 56.000000 3600000 1959-01-23 2275 55.770000 55.770000 55.770000 55.770000 3980000 1959-01-26 2276 55.779999 55.779999 55.779999 55.779999 3480000 1959-01-27 2277 55.160000 55.160000 55.160000 55.160000 4190000 1959-01-28 2278 55.200001 55.200001 55.200001 55.200001 3470000 1959-01-29 2279 55.450001 55.450001 55.450001 55.450001 3600000 1959-01-30 2280 55.209999 55.209999 55.209999 55.209999 3610000 1959-02-02 2281 55.279999 55.279999 55.279999 55.279999 3220000 1959-02-03 2282 55.060001 55.060001 55.060001 55.060001 3170000 1959-02-04 2283 54.810001 54.810001 54.810001 54.810001 3140000 1959-02-05 2284 54.369999 54.369999 54.369999 54.369999 3010000 1959-02-06 2285 53.580002 53.580002 53.580002 53.580002 3130000 1959-02-09 2286 54.320000 54.320000 54.320000 54.320000 2960000 1959-02-10 2287 54.349998 54.349998 54.349998 54.349998 3000000 1959-02-11 2288 54.000000 54.000000 54.000000 54.000000 2630000 1959-02-12 2289 54.419998 54.419998 54.419998 54.419998 3070000 1959-02-13 2290 54.500000 54.500000 54.500000 54.500000 3480000 1959-02-16 2291 54.290001 54.290001 54.290001 54.290001 3190000 1959-02-17 2292 54.299999 54.299999 54.299999 54.299999 3480000 1959-02-18 2293 55.500000 55.500000 55.500000 55.500000 4160000 1959-02-19 2294 55.520000 55.520000 55.520000 55.520000 4190000 1959-02-20 2295 55.480000 55.480000 55.480000 55.480000 4340000 1959-02-24 2296 55.240002 55.240002 55.240002 55.240002 3780000 1959-02-25 2297 55.340000 55.340000 55.340000 55.340000 3930000 1959-02-26 2298 55.410000 55.410000 55.410000 55.410000 4300000 1959-02-27 2299 55.730000 55.730000 55.730000 55.730000 4210000 1959-03-02 2300 56.250000 56.250000 56.250000 56.250000 4790000 1959-03-03 2301 56.349998 56.349998 56.349998 56.349998 4150000 1959-03-04 2302 56.430000 56.430000 56.430000 56.430000 3930000 1959-03-05 2303 56.209999 56.209999 56.209999 56.209999 3930000 1959-03-06 2304 56.150002 56.150002 56.150002 56.150002 3530000 1959-03-09 2305 56.310001 56.310001 56.310001 56.310001 3920000 1959-03-10 2306 56.349998 56.349998 56.349998 56.349998 4160000 1959-03-11 2307 56.599998 56.599998 56.599998 56.599998 4690000 1959-03-12 2308 56.669998 56.669998 56.669998 56.669998 4880000 1959-03-13 2309 56.060001 56.060001 56.060001 56.060001 4420000 1959-03-16 2310 56.520000 56.520000 56.520000 56.520000 4730000 1959-03-17 2311 56.389999 56.389999 56.389999 56.389999 4530000 1959-03-18 2312 56.340000 56.340000 56.340000 56.340000 4150000 1959-03-19 2313 56.389999 56.389999 56.389999 56.389999 3770000 1959-03-20 2314 55.869999 55.869999 55.869999 55.869999 3700000 1959-03-23 2315 55.959999 55.959999 55.959999 55.959999 3000000 1959-03-24 2316 55.880001 55.880001 55.880001 55.880001 3280000 1959-03-25 2317 55.759998 55.759998 55.759998 55.759998 2900000 1959-03-26 2318 55.450001 55.450001 55.450001 55.450001 2940000 1959-03-30 2319 55.439999 55.439999 55.439999 55.439999 2820000 1959-03-31 2320 55.689999 55.689999 55.689999 55.689999 2980000 1959-04-01 2321 56.000000 56.000000 56.000000 56.000000 3220000 1959-04-02 2322 56.439999 56.439999 56.439999 56.439999 3680000 1959-04-03 2323 56.599998 56.599998 56.599998 56.599998 3510000 1959-04-06 2324 56.480000 56.480000 56.480000 56.480000 3020000 1959-04-07 2325 56.209999 56.209999 56.209999 56.209999 3260000 1959-04-08 2326 56.169998 56.169998 56.169998 56.169998 2830000 1959-04-09 2327 56.220001 56.220001 56.220001 56.220001 3000000 1959-04-10 2328 56.430000 56.430000 56.430000 56.430000 3140000 1959-04-13 2329 56.709999 56.709999 56.709999 56.709999 3320000 1959-04-14 2330 56.959999 56.959999 56.959999 56.959999 3680000 1959-04-15 2331 57.430000 57.430000 57.430000 57.430000 3790000 1959-04-16 2332 57.919998 57.919998 57.919998 57.919998 3870000 1959-04-17 2333 58.169998 58.169998 58.169998 58.169998 3610000 1959-04-20 2334 58.110001 58.110001 58.110001 58.110001 3650000 1959-04-21 2335 57.730000 57.730000 57.730000 57.730000 3430000 1959-04-22 2336 57.599998 57.599998 57.599998 57.599998 3310000 1959-04-23 2337 57.959999 57.959999 57.959999 57.959999 3790000 1959-04-24 2338 58.139999 58.139999 58.139999 58.139999 3850000 1959-04-27 2339 57.919998 57.919998 57.919998 57.919998 3920000 1959-04-28 2340 57.689999 57.689999 57.689999 57.689999 3470000 1959-04-29 2341 57.590000 57.590000 57.590000 57.590000 3510000 1959-04-30 2342 57.650002 57.650002 57.650002 57.650002 3020000 1959-05-01 2343 57.650002 57.650002 57.650002 57.650002 3060000 1959-05-04 2344 57.750000 57.750000 57.750000 57.750000 3360000 1959-05-05 2345 57.610001 57.610001 57.610001 57.610001 4110000 1959-05-06 2346 56.880001 56.880001 56.880001 56.880001 4530000 1959-05-07 2347 57.320000 57.320000 57.320000 57.320000 3930000 1959-05-08 2348 57.959999 57.959999 57.959999 57.959999 3860000 1959-05-11 2349 57.959999 57.959999 57.959999 57.959999 3550000 1959-05-12 2350 57.970001 57.970001 57.970001 57.970001 3540000 1959-05-13 2351 58.369999 58.369999 58.369999 58.369999 3660000 1959-05-14 2352 58.160000 58.160000 58.160000 58.160000 3510000 1959-05-15 2353 58.150002 58.150002 58.150002 58.150002 2970000 1959-05-18 2354 58.320000 58.320000 58.320000 58.320000 3170000 1959-05-19 2355 58.090000 58.090000 58.090000 58.090000 3550000 1959-05-20 2356 58.139999 58.139999 58.139999 58.139999 3230000 1959-05-21 2357 58.330002 58.330002 58.330002 58.330002 3030000 1959-05-22 2358 58.180000 58.180000 58.180000 58.180000 3260000 1959-05-25 2359 58.090000 58.090000 58.090000 58.090000 2910000 1959-05-26 2360 58.189999 58.189999 58.189999 58.189999 2940000 1959-05-27 2361 58.389999 58.389999 58.389999 58.389999 2970000 1959-05-28 2362 58.680000 58.680000 58.680000 58.680000 2790000 1959-05-29 2363 58.630001 58.630001 58.630001 58.630001 2730000 1959-06-01 2364 58.230000 58.230000 58.230000 58.230000 3120000 1959-06-02 2365 58.250000 58.250000 58.250000 58.250000 2910000 1959-06-03 2366 57.630001 57.630001 57.630001 57.630001 3210000 1959-06-04 2367 57.509998 57.509998 57.509998 57.509998 2800000 1959-06-05 2368 56.759998 56.759998 56.759998 56.759998 2970000 1959-06-08 2369 56.360001 56.360001 56.360001 56.360001 3490000 1959-06-09 2370 57.189999 57.189999 57.189999 57.189999 3310000 1959-06-10 2371 57.250000 57.250000 57.250000 57.250000 3120000 1959-06-11 2372 57.290001 57.290001 57.290001 57.290001 2580000 1959-06-12 2373 56.990002 56.990002 56.990002 56.990002 2410000 1959-06-15 2374 56.560001 56.560001 56.560001 56.560001 2440000 1959-06-16 2375 57.090000 57.090000 57.090000 57.090000 2850000 1959-06-17 2376 57.049999 57.049999 57.049999 57.049999 3150000 1959-06-18 2377 57.130001 57.130001 57.130001 57.130001 2260000 1959-06-19 2378 57.130001 57.130001 57.130001 57.130001 2630000 1959-06-22 2379 57.119999 57.119999 57.119999 57.119999 2600000 1959-06-23 2380 57.410000 57.410000 57.410000 57.410000 3180000 1959-06-24 2381 57.730000 57.730000 57.730000 57.730000 3250000 1959-06-25 2382 57.980000 57.980000 57.980000 57.980000 3100000 1959-06-26 2383 58.369999 58.369999 58.369999 58.369999 3000000 1959-06-29 2384 58.470001 58.470001 58.470001 58.470001 3200000 1959-06-30 2385 58.970001 58.970001 58.970001 58.970001 3150000 1959-07-01 2386 59.279999 59.279999 59.279999 59.279999 3610000 1959-07-02 2387 59.650002 59.650002 59.650002 59.650002 3720000 1959-07-06 2388 60.009998 60.009998 60.009998 60.009998 3840000 1959-07-07 2389 60.029999 60.029999 60.029999 60.029999 4010000 1959-07-08 2390 59.970001 59.970001 59.970001 59.970001 3560000 1959-07-09 2391 59.910000 59.910000 59.910000 59.910000 3600000 1959-07-10 2392 59.410000 59.410000 59.410000 59.410000 3360000 1959-07-13 2393 59.549999 59.549999 59.549999 59.549999 3230000 1959-07-14 2394 59.590000 59.590000 59.590000 59.590000 3280000 1959-07-15 2395 59.410000 59.410000 59.410000 59.410000 3170000 1959-07-16 2396 59.189999 59.189999 59.189999 59.189999 2510000 1959-07-17 2397 58.910000 58.910000 58.910000 58.910000 2500000 1959-07-20 2398 59.410000 59.410000 59.410000 59.410000 2950000 1959-07-21 2399 59.610001 59.610001 59.610001 59.610001 3310000 1959-07-22 2400 59.669998 59.669998 59.669998 59.669998 3310000 1959-07-23 2401 59.650002 59.650002 59.650002 59.650002 2720000 1959-07-24 2402 60.020000 60.020000 60.020000 60.020000 2910000 1959-07-27 2403 60.320000 60.320000 60.320000 60.320000 3190000 1959-07-28 2404 60.619999 60.619999 60.619999 60.619999 3460000 1959-07-29 2405 60.500000 60.500000 60.500000 60.500000 3240000 1959-07-30 2406 60.509998 60.509998 60.509998 60.509998 2270000 1959-07-31 2407 60.709999 60.709999 60.709999 60.709999 2410000 1959-08-03 2408 60.610001 60.610001 60.610001 60.610001 2530000 1959-08-04 2409 60.299999 60.299999 60.299999 60.299999 2630000 1959-08-05 2410 60.240002 60.240002 60.240002 60.240002 2610000 1959-08-06 2411 59.869999 59.869999 59.869999 59.869999 2580000 1959-08-07 2412 58.619999 58.619999 58.619999 58.619999 4190000 1959-08-10 2413 59.389999 59.389999 59.389999 59.389999 2980000 1959-08-11 2414 59.250000 59.250000 59.250000 59.250000 2700000 1959-08-12 2415 59.150002 59.150002 59.150002 59.150002 2020000 1959-08-13 2416 59.290001 59.290001 59.290001 59.290001 1990000 1959-08-14 2417 59.169998 59.169998 59.169998 59.169998 1980000 1959-08-17 2418 58.619999 58.619999 58.619999 58.619999 2280000 1959-08-18 2419 58.270000 58.270000 58.270000 58.270000 3050000 1959-08-19 2420 59.139999 59.139999 59.139999 59.139999 2450000 1959-08-20 2421 59.080002 59.080002 59.080002 59.080002 2000000 1959-08-21 2422 58.869999 58.869999 58.869999 58.869999 1860000 1959-08-24 2423 58.990002 58.990002 58.990002 58.990002 1960000 1959-08-25 2424 59.070000 59.070000 59.070000 59.070000 2210000 1959-08-26 2425 59.580002 59.580002 59.580002 59.580002 2550000 1959-08-27 2426 59.599998 59.599998 59.599998 59.599998 1930000 1959-08-28 2427 59.599998 59.599998 59.599998 59.599998 2140000 1959-08-31 2428 58.869999 58.869999 58.869999 58.869999 2430000 1959-09-01 2429 58.919998 58.919998 58.919998 58.919998 2370000 1959-09-02 2430 58.259998 58.259998 58.259998 58.259998 2330000 1959-09-03 2431 58.540001 58.540001 58.540001 58.540001 2300000 1959-09-04 2432 57.700001 57.700001 57.700001 57.700001 2940000 1959-09-08 2433 57.290001 57.290001 57.290001 57.290001 3030000 1959-09-09 2434 56.990002 56.990002 56.990002 56.990002 2520000 1959-09-10 2435 57.410000 57.410000 57.410000 57.410000 2640000 1959-09-11 2436 56.990002 56.990002 56.990002 56.990002 2590000 1959-09-14 2437 56.680000 56.680000 56.680000 56.680000 2830000 1959-09-15 2438 56.720001 56.720001 56.720001 56.720001 2180000 1959-09-16 2439 56.410000 56.410000 56.410000 56.410000 2090000 1959-09-17 2440 56.189999 56.189999 56.189999 56.189999 2530000 1959-09-18 2441 55.270000 55.270000 55.270000 55.270000 3240000 1959-09-21 2442 55.139999 55.139999 55.139999 55.139999 3000000 1959-09-22 2443 55.820000 55.820000 55.820000 55.820000 3010000 1959-09-23 2444 56.779999 56.779999 56.779999 56.779999 3480000 1959-09-24 2445 56.730000 56.730000 56.730000 56.730000 3280000 1959-09-25 2446 57.150002 57.150002 57.150002 57.150002 2640000 1959-09-28 2447 57.509998 57.509998 57.509998 57.509998 3220000 1959-09-29 2448 56.880001 56.880001 56.880001 56.880001 2850000 1959-09-30 2449 56.939999 56.939999 56.939999 56.939999 2660000 1959-10-01 2450 57.200001 57.200001 57.200001 57.200001 2270000 1959-10-02 2451 57.139999 57.139999 57.139999 57.139999 2100000 1959-10-05 2452 57.090000 57.090000 57.090000 57.090000 2330000 1959-10-06 2453 56.939999 56.939999 56.939999 56.939999 2380000 1959-10-07 2454 56.810001 56.810001 56.810001 56.810001 2510000 1959-10-08 2455 57.000000 57.000000 57.000000 57.000000 2540000 1959-10-09 2456 57.320000 57.320000 57.320000 57.320000 1750000 1959-10-12 2457 57.160000 57.160000 57.160000 57.160000 2530000 1959-10-13 2458 56.709999 56.709999 56.709999 56.709999 2320000 1959-10-14 2459 56.869999 56.869999 56.869999 56.869999 2190000 1959-10-15 2460 57.330002 57.330002 57.330002 57.330002 2760000 1959-10-16 2461 57.009998 57.009998 57.009998 57.009998 2470000 1959-10-19 2462 56.660000 56.660000 56.660000 56.660000 2740000 1959-10-20 2463 56.549999 56.549999 56.549999 56.549999 2730000 1959-10-21 2464 56.000000 56.000000 56.000000 56.000000 3060000 1959-10-22 2465 56.560001 56.560001 56.560001 56.560001 2880000 1959-10-23 2466 56.939999 56.939999 56.939999 56.939999 3580000 1959-10-26 2467 57.419998 57.419998 57.419998 57.419998 4160000 1959-10-27 2468 57.459999 57.459999 57.459999 57.459999 3920000 1959-10-28 2469 57.410000 57.410000 57.410000 57.410000 3890000 1959-10-29 2470 57.520000 57.520000 57.520000 57.520000 3560000 1959-10-30 2471 57.410000 57.410000 57.410000 57.410000 3320000 1959-11-02 2472 57.259998 57.259998 57.259998 57.259998 3940000 1959-11-04 2473 57.320000 57.320000 57.320000 57.320000 3170000 1959-11-05 2474 57.599998 57.599998 57.599998 57.599998 3450000 1959-11-06 2475 57.500000 57.500000 57.500000 57.500000 3700000 1959-11-09 2476 57.480000 57.480000 57.480000 57.480000 3020000 1959-11-10 2477 57.490002 57.490002 57.490002 57.490002 2820000 1959-11-11 2478 57.169998 57.169998 57.169998 57.169998 3600000 1959-11-12 2479 56.849998 56.849998 56.849998 56.849998 3050000 1959-11-13 2480 56.220001 56.220001 56.220001 56.220001 3710000 1959-11-16 2481 56.380001 56.380001 56.380001 56.380001 3570000 1959-11-17 2482 56.990002 56.990002 56.990002 56.990002 3660000 1959-11-18 2483 56.939999 56.939999 56.939999 56.939999 3230000 1959-11-19 2484 56.970001 56.970001 56.970001 56.970001 2960000 1959-11-20 2485 57.080002 57.080002 57.080002 57.080002 3400000 1959-11-23 2486 57.349998 57.349998 57.349998 57.349998 3650000 1959-11-24 2487 57.439999 57.439999 57.439999 57.439999 3550000 1959-11-25 2488 57.700001 57.700001 57.700001 57.700001 3030000 1959-11-27 2489 58.279999 58.279999 58.279999 58.279999 3670000 1959-11-30 2490 58.700001 58.700001 58.700001 58.700001 3990000 1959-12-01 2491 58.599998 58.599998 58.599998 58.599998 3490000 1959-12-02 2492 58.730000 58.730000 58.730000 58.730000 3280000 1959-12-03 2493 58.849998 58.849998 58.849998 58.849998 3590000 1959-12-04 2494 58.959999 58.959999 58.959999 58.959999 3620000 1959-12-07 2495 59.340000 59.340000 59.340000 59.340000 3870000 1959-12-08 2496 58.970001 58.970001 58.970001 58.970001 3430000 1959-12-09 2497 59.020000 59.020000 59.020000 59.020000 3170000 1959-12-10 2498 58.880001 58.880001 58.880001 58.880001 2910000 1959-12-11 2499 59.040001 59.040001 59.040001 59.040001 3100000 1959-12-14 2500 58.900002 58.900002 58.900002 58.900002 3450000 1959-12-15 2501 58.970001 58.970001 58.970001 58.970001 3270000 1959-12-16 2502 58.860001 58.860001 58.860001 58.860001 3040000 1959-12-17 2503 59.139999 59.139999 59.139999 59.139999 3230000 1959-12-18 2504 59.209999 59.209999 59.209999 59.209999 3290000 1959-12-21 2505 59.139999 59.139999 59.139999 59.139999 2930000 1959-12-22 2506 58.959999 58.959999 58.959999 58.959999 2890000 1959-12-23 2507 59.000000 59.000000 59.000000 59.000000 2320000 1959-12-24 2508 58.980000 58.980000 58.980000 58.980000 2830000 1959-12-28 2509 59.299999 59.299999 59.299999 59.299999 3020000 1959-12-29 2510 59.770000 59.770000 59.770000 59.770000 3680000 1959-12-30 2511 59.889999 59.889999 59.889999 59.889999 3810000 1959-12-31 2512 59.910000 59.910000 59.910000 59.910000 3990000 1960-01-04 2513 60.389999 60.389999 60.389999 60.389999 3710000 1960-01-05 2514 60.130001 60.130001 60.130001 60.130001 3730000 1960-01-06 2515 59.689999 59.689999 59.689999 59.689999 3310000 1960-01-07 2516 59.500000 59.500000 59.500000 59.500000 3290000 1960-01-08 2517 58.770000 58.770000 58.770000 58.770000 3470000 1960-01-11 2518 58.410000 58.410000 58.410000 58.410000 3760000 1960-01-12 2519 58.080002 58.080002 58.080002 58.080002 3470000 1960-01-13 2520 58.400002 58.400002 58.400002 58.400002 3560000 1960-01-14 2521 58.380001 58.380001 58.380001 58.380001 3400000 1960-01-15 2522 57.889999 57.889999 57.889999 57.889999 3020000 1960-01-18 2523 57.270000 57.270000 57.270000 57.270000 3100000 1960-01-19 2524 57.070000 57.070000 57.070000 57.070000 2720000 1960-01-20 2525 57.209999 57.209999 57.209999 57.209999 2700000 1960-01-21 2526 57.380001 57.380001 57.380001 57.380001 2690000 1960-01-22 2527 56.779999 56.779999 56.779999 56.779999 2790000 1960-01-25 2528 56.860001 56.860001 56.860001 56.860001 3060000 1960-01-26 2529 56.720001 56.720001 56.720001 56.720001 2460000 1960-01-27 2530 56.130001 56.130001 56.130001 56.130001 2630000 1960-01-28 2531 55.610001 55.610001 55.610001 55.610001 3060000 1960-01-29 2532 55.959999 55.959999 55.959999 55.959999 2820000 1960-02-01 2533 56.820000 56.820000 56.820000 56.820000 3080000 1960-02-02 2534 56.320000 56.320000 56.320000 56.320000 3020000 1960-02-03 2535 56.270000 56.270000 56.270000 56.270000 2600000 1960-02-04 2536 55.980000 55.980000 55.980000 55.980000 2530000 1960-02-05 2537 55.320000 55.320000 55.320000 55.320000 3350000 1960-02-08 2538 55.840000 55.840000 55.840000 55.840000 2860000 1960-02-09 2539 55.490002 55.490002 55.490002 55.490002 2440000 1960-02-10 2540 55.180000 55.180000 55.180000 55.180000 2610000 1960-02-11 2541 55.459999 55.459999 55.459999 55.459999 2230000 1960-02-12 2542 55.169998 55.169998 55.169998 55.169998 2780000 1960-02-15 2543 54.730000 54.730000 54.730000 54.730000 3270000 1960-02-16 2544 55.029999 55.029999 55.029999 55.029999 4210000 1960-02-17 2545 55.799999 55.799999 55.799999 55.799999 3800000 1960-02-18 2546 56.240002 56.240002 56.240002 56.240002 3230000 1960-02-19 2547 55.939999 55.939999 55.939999 55.939999 2960000 1960-02-23 2548 55.740002 55.740002 55.740002 55.740002 2740000 1960-02-24 2549 55.930000 55.930000 55.930000 55.930000 3600000 1960-02-25 2550 56.160000 56.160000 56.160000 56.160000 3380000 1960-02-26 2551 56.119999 56.119999 56.119999 56.119999 2990000 1960-02-29 2552 56.009998 56.009998 56.009998 56.009998 2920000 1960-03-01 2553 55.619999 55.619999 55.619999 55.619999 3110000 1960-03-02 2554 54.779999 54.779999 54.779999 54.779999 3160000 1960-03-03 2555 54.570000 54.570000 54.570000 54.570000 4060000 1960-03-04 2556 54.020000 54.020000 54.020000 54.020000 2900000 1960-03-07 2557 53.470001 53.470001 53.470001 53.470001 3370000 1960-03-08 2558 54.040001 54.040001 54.040001 54.040001 3580000 1960-03-09 2559 53.830002 53.830002 53.830002 53.830002 3350000 1960-03-10 2560 54.240002 54.240002 54.240002 54.240002 2770000 1960-03-11 2561 54.320000 54.320000 54.320000 54.320000 2530000 1960-03-14 2562 54.740002 54.740002 54.740002 54.740002 2690000 1960-03-15 2563 55.040001 55.040001 55.040001 55.040001 2960000 1960-03-16 2564 54.959999 54.959999 54.959999 54.959999 2140000 1960-03-17 2565 55.009998 55.009998 55.009998 55.009998 2620000 1960-03-18 2566 55.070000 55.070000 55.070000 55.070000 2500000 1960-03-21 2567 55.290001 55.290001 55.290001 55.290001 2490000 1960-03-22 2568 55.740002 55.740002 55.740002 55.740002 3020000 1960-03-23 2569 55.980000 55.980000 55.980000 55.980000 2940000 1960-03-24 2570 55.980000 55.980000 55.980000 55.980000 2640000 1960-03-25 2571 55.860001 55.860001 55.860001 55.860001 2500000 1960-03-28 2572 55.779999 55.779999 55.779999 55.779999 2320000 1960-03-29 2573 55.660000 55.660000 55.660000 55.660000 2450000 1960-03-30 2574 55.340000 55.340000 55.340000 55.340000 2690000 1960-03-31 2575 55.430000 55.430000 55.430000 55.430000 2260000 1960-04-01 2576 55.540001 55.540001 55.540001 55.540001 2450000 1960-04-04 2577 55.369999 55.369999 55.369999 55.369999 2840000 1960-04-05 2578 56.509998 56.509998 56.509998 56.509998 3450000 1960-04-06 2579 56.520000 56.520000 56.520000 56.520000 3070000 1960-04-07 2580 56.389999 56.389999 56.389999 56.389999 2820000 1960-04-08 2581 56.169998 56.169998 56.169998 56.169998 2520000 1960-04-11 2582 56.299999 56.299999 56.299999 56.299999 2470000 1960-04-12 2583 56.299999 56.299999 56.299999 56.299999 2730000 1960-04-13 2584 56.430000 56.430000 56.430000 56.430000 2730000 1960-04-14 2585 56.590000 56.590000 56.590000 56.590000 3200000 1960-04-18 2586 56.130001 56.130001 56.130001 56.130001 3080000 1960-04-19 2587 55.439999 55.439999 55.439999 55.439999 3150000 1960-04-20 2588 55.590000 55.590000 55.590000 55.590000 2700000 1960-04-21 2589 55.419998 55.419998 55.419998 55.419998 2850000 1960-04-22 2590 54.860001 54.860001 54.860001 54.860001 2980000 1960-04-25 2591 55.040001 55.040001 55.040001 55.040001 2940000 1960-04-26 2592 55.040001 55.040001 55.040001 55.040001 3020000 1960-04-27 2593 54.560001 54.560001 54.560001 54.560001 3190000 1960-04-28 2594 54.369999 54.369999 54.369999 54.369999 2850000 1960-04-29 2595 54.130001 54.130001 54.130001 54.130001 2930000 1960-05-02 2596 54.830002 54.830002 54.830002 54.830002 2910000 1960-05-03 2597 55.040001 55.040001 55.040001 55.040001 2870000 1960-05-04 2598 54.860001 54.860001 54.860001 54.860001 2670000 1960-05-05 2599 54.750000 54.750000 54.750000 54.750000 2560000 1960-05-06 2600 54.799999 54.799999 54.799999 54.799999 2670000 1960-05-09 2601 54.419998 54.419998 54.419998 54.419998 2870000 1960-05-10 2602 54.570000 54.570000 54.570000 54.570000 2900000 1960-05-11 2603 54.849998 54.849998 54.849998 54.849998 3220000 1960-05-12 2604 55.299999 55.299999 55.299999 55.299999 3750000 1960-05-13 2605 55.250000 55.250000 55.250000 55.250000 3530000 1960-05-16 2606 55.459999 55.459999 55.459999 55.459999 4080000 1960-05-17 2607 55.439999 55.439999 55.439999 55.439999 5240000 1960-05-18 2608 55.680000 55.680000 55.680000 55.680000 3700000 1960-05-19 2609 55.730000 55.730000 55.730000 55.730000 3170000 1960-05-20 2610 55.759998 55.759998 55.759998 55.759998 2530000 1960-05-23 2611 55.700001 55.700001 55.700001 55.700001 3240000 1960-05-24 2612 55.669998 55.669998 55.669998 55.669998 3440000 1960-05-25 2613 55.709999 55.709999 55.709999 55.709999 3720000 1960-05-26 2614 55.740002 55.740002 55.740002 55.740002 3040000 1960-05-27 2615 55.830002 55.830002 55.830002 55.830002 3750000 1960-05-31 2616 55.889999 55.889999 55.889999 55.889999 3770000 1960-06-01 2617 56.130001 56.130001 56.130001 56.130001 3730000 1960-06-02 2618 56.230000 56.230000 56.230000 56.230000 3340000 1960-06-03 2619 56.889999 56.889999 56.889999 56.889999 3220000 1960-06-06 2620 57.430000 57.430000 57.430000 57.430000 3710000 1960-06-07 2621 57.889999 57.889999 57.889999 57.889999 3800000 1960-06-08 2622 58.000000 58.000000 58.000000 58.000000 3820000 1960-06-09 2623 57.970001 57.970001 57.970001 57.970001 2940000 1960-06-10 2624 57.990002 57.990002 57.990002 57.990002 3180000 1960-06-13 2625 57.910000 57.910000 57.910000 57.910000 3430000 1960-06-14 2626 57.570000 57.570000 57.570000 57.570000 3630000 1960-06-15 2627 57.500000 57.500000 57.500000 57.500000 3540000 1960-06-16 2628 57.439999 57.439999 57.439999 57.439999 3920000 1960-06-17 2629 57.160000 57.160000 57.160000 57.160000 3970000 1960-06-20 2630 57.110001 57.110001 57.110001 57.110001 3860000 1960-06-21 2631 57.279999 57.279999 57.279999 57.279999 3600000 1960-06-22 2632 57.590000 57.590000 57.590000 57.590000 3620000 1960-06-23 2633 57.680000 57.680000 57.680000 57.680000 3220000 1960-06-24 2634 57.330002 57.330002 57.330002 57.330002 2960000 1960-06-27 2635 56.939999 56.939999 56.939999 56.939999 3120000 1960-06-28 2636 56.939999 56.939999 56.939999 56.939999 3160000 1960-06-29 2637 56.919998 56.919998 56.919998 56.919998 2940000 1960-06-30 2638 57.060001 57.060001 57.060001 57.060001 2620000 1960-07-01 2639 57.020000 57.020000 57.020000 57.020000 2780000 1960-07-05 2640 56.939999 56.939999 56.939999 56.939999 2970000 1960-07-06 2641 57.240002 57.240002 57.240002 57.240002 3050000 1960-07-07 2642 57.380001 57.380001 57.380001 57.380001 3010000 1960-07-08 2643 56.869999 56.869999 56.869999 56.869999 2920000 1960-07-11 2644 56.250000 56.250000 56.250000 56.250000 2860000 1960-07-12 2645 56.099998 56.099998 56.099998 56.099998 2590000 1960-07-13 2646 56.119999 56.119999 56.119999 56.119999 2480000 1960-07-14 2647 56.049999 56.049999 56.049999 56.049999 2140000 1960-07-15 2648 55.700001 55.700001 55.700001 55.700001 2350000 1960-07-18 2649 55.700001 55.700001 55.700001 55.700001 2490000 1960-07-19 2650 55.610001 55.610001 55.610001 55.610001 2370000 1960-07-20 2651 55.099998 55.099998 55.099998 55.099998 2510000 1960-07-21 2652 54.720001 54.720001 54.720001 54.720001 2850000 1960-07-22 2653 54.180000 54.180000 54.180000 54.180000 2840000 1960-07-25 2654 54.509998 54.509998 54.509998 54.509998 2720000 1960-07-26 2655 54.169998 54.169998 54.169998 54.169998 2560000 1960-07-27 2656 54.570000 54.570000 54.570000 54.570000 3020000 1960-07-28 2657 55.509998 55.509998 55.509998 55.509998 2730000 1960-07-29 2658 55.529999 55.529999 55.529999 55.529999 2440000 1960-08-01 2659 55.040001 55.040001 55.040001 55.040001 2090000 1960-08-02 2660 54.720001 54.720001 54.720001 54.720001 2470000 1960-08-03 2661 54.889999 54.889999 54.889999 54.889999 2840000 1960-08-04 2662 55.439999 55.439999 55.439999 55.439999 3000000 1960-08-05 2663 55.520000 55.520000 55.520000 55.520000 2960000 1960-08-08 2664 55.840000 55.840000 55.840000 55.840000 2700000 1960-08-09 2665 56.070000 56.070000 56.070000 56.070000 2810000 1960-08-10 2666 56.279999 56.279999 56.279999 56.279999 3070000 1960-08-11 2667 56.660000 56.660000 56.660000 56.660000 3160000 1960-08-12 2668 56.610001 56.610001 56.610001 56.610001 2450000 1960-08-15 2669 56.720001 56.720001 56.720001 56.720001 2710000 1960-08-16 2670 56.840000 56.840000 56.840000 56.840000 3090000 1960-08-17 2671 56.810001 56.810001 56.810001 56.810001 2890000 1960-08-18 2672 57.009998 57.009998 57.009998 57.009998 2570000 1960-08-19 2673 57.189999 57.189999 57.189999 57.189999 2760000 1960-08-22 2674 57.750000 57.750000 57.750000 57.750000 3560000 1960-08-23 2675 58.070000 58.070000 58.070000 58.070000 3500000 1960-08-24 2676 57.790001 57.790001 57.790001 57.790001 2680000 1960-08-25 2677 57.599998 57.599998 57.599998 57.599998 2780000 1960-08-26 2678 57.439999 57.439999 57.439999 57.439999 2780000 1960-08-29 2679 56.840000 56.840000 56.840000 56.840000 2890000 1960-08-30 2680 56.959999 56.959999 56.959999 56.959999 3130000 1960-08-31 2681 57.090000 57.090000 57.090000 57.090000 3460000 1960-09-01 2682 57.000000 57.000000 57.000000 57.000000 2680000 1960-09-02 2683 56.490002 56.490002 56.490002 56.490002 2580000 1960-09-06 2684 55.790001 55.790001 55.790001 55.790001 2850000 1960-09-07 2685 55.740002 55.740002 55.740002 55.740002 2670000 1960-09-08 2686 56.110001 56.110001 56.110001 56.110001 2750000 1960-09-09 2687 55.720001 55.720001 55.720001 55.720001 2160000 1960-09-12 2688 55.830002 55.830002 55.830002 55.830002 2180000 1960-09-13 2689 55.439999 55.439999 55.439999 55.439999 2530000 1960-09-14 2690 55.220001 55.220001 55.220001 55.220001 2870000 1960-09-15 2691 55.110001 55.110001 55.110001 55.110001 2340000 1960-09-16 2692 53.860001 53.860001 53.860001 53.860001 3790000 1960-09-19 2693 54.009998 54.009998 54.009998 54.009998 3660000 1960-09-20 2694 54.570000 54.570000 54.570000 54.570000 2930000 1960-09-21 2695 54.360001 54.360001 54.360001 54.360001 1970000 1960-09-22 2696 53.900002 53.900002 53.900002 53.900002 2580000 1960-09-23 2697 53.060001 53.060001 53.060001 53.060001 3930000 1960-09-26 2698 52.939999 52.939999 52.939999 52.939999 3170000 1960-09-27 2699 52.480000 52.480000 52.480000 52.480000 3520000 1960-09-28 2700 52.619999 52.619999 52.619999 52.619999 2850000 1960-09-29 2701 53.520000 53.520000 53.520000 53.520000 3370000 1960-09-30 2702 53.360001 53.360001 53.360001 53.360001 2220000 1960-10-03 2703 52.990002 52.990002 52.990002 52.990002 2270000 1960-10-04 2704 53.389999 53.389999 53.389999 53.389999 2650000 1960-10-05 2705 53.720001 53.720001 53.720001 53.720001 2510000 1960-10-06 2706 54.029999 54.029999 54.029999 54.029999 2530000 1960-10-07 2707 54.139999 54.139999 54.139999 54.139999 2030000 1960-10-10 2708 54.220001 54.220001 54.220001 54.220001 2350000 1960-10-11 2709 54.150002 54.150002 54.150002 54.150002 1890000 1960-10-12 2710 54.570000 54.570000 54.570000 54.570000 2220000 1960-10-13 2711 54.860001 54.860001 54.860001 54.860001 2470000 1960-10-14 2712 54.630001 54.630001 54.630001 54.630001 2280000 1960-10-17 2713 54.349998 54.349998 54.349998 54.349998 2220000 1960-10-18 2714 54.250000 54.250000 54.250000 54.250000 2410000 1960-10-19 2715 53.860001 53.860001 53.860001 53.860001 2910000 1960-10-20 2716 53.720001 53.720001 53.720001 53.720001 3090000 1960-10-21 2717 52.700001 52.700001 52.700001 52.700001 4420000 1960-10-24 2718 52.200001 52.200001 52.200001 52.200001 3030000 1960-10-25 2719 53.049999 53.049999 53.049999 53.049999 3020000 1960-10-26 2720 53.619999 53.619999 53.619999 53.619999 2900000 1960-10-27 2721 53.410000 53.410000 53.410000 53.410000 2490000 1960-10-28 2722 53.389999 53.389999 53.389999 53.389999 2460000 1960-10-31 2723 53.939999 53.939999 53.939999 53.939999 2600000 1960-11-01 2724 54.220001 54.220001 54.220001 54.220001 2780000 1960-11-02 2725 54.430000 54.430000 54.430000 54.430000 2580000 1960-11-03 2726 54.900002 54.900002 54.900002 54.900002 3050000 1960-11-04 2727 55.110001 55.110001 55.110001 55.110001 3540000 1960-11-07 2728 55.349998 55.349998 55.349998 55.349998 3450000 1960-11-09 2729 56.430000 56.430000 56.430000 56.430000 4030000 1960-11-10 2730 55.869999 55.869999 55.869999 55.869999 2730000 1960-11-11 2731 55.590000 55.590000 55.590000 55.590000 2660000 1960-11-14 2732 55.810001 55.810001 55.810001 55.810001 2990000 1960-11-15 2733 55.700001 55.700001 55.700001 55.700001 3110000 1960-11-16 2734 55.549999 55.549999 55.549999 55.549999 2450000 1960-11-17 2735 55.820000 55.820000 55.820000 55.820000 2760000 1960-11-18 2736 55.930000 55.930000 55.930000 55.930000 3090000 1960-11-21 2737 55.720001 55.720001 55.720001 55.720001 3430000 1960-11-22 2738 55.799999 55.799999 55.799999 55.799999 3000000 1960-11-23 2739 56.130001 56.130001 56.130001 56.130001 3190000 1960-11-25 2740 56.029999 56.029999 56.029999 56.029999 3860000 1960-11-28 2741 55.830002 55.830002 55.830002 55.830002 3630000 1960-11-29 2742 55.540001 55.540001 55.540001 55.540001 3080000 1960-11-30 2743 55.299999 55.299999 55.299999 55.299999 3090000 1960-12-01 2744 55.389999 55.389999 55.389999 55.389999 3140000 1960-12-02 2745 55.310001 55.310001 55.310001 55.310001 3290000 1960-12-05 2746 55.470001 55.470001 55.470001 55.470001 3360000 1960-12-06 2747 56.020000 56.020000 56.020000 56.020000 3660000 1960-12-07 2748 56.150002 56.150002 56.150002 56.150002 3540000 1960-12-08 2749 56.650002 56.650002 56.650002 56.650002 4460000 1960-12-09 2750 56.849998 56.849998 56.849998 56.849998 3020000 1960-12-12 2751 56.880001 56.880001 56.880001 56.880001 3500000 1960-12-13 2752 56.840000 56.840000 56.840000 56.840000 3880000 1960-12-14 2753 56.680000 56.680000 56.680000 56.680000 3660000 1960-12-15 2754 57.200001 57.200001 57.200001 57.200001 3770000 1960-12-16 2755 57.130001 57.130001 57.130001 57.130001 3630000 1960-12-19 2756 57.090000 57.090000 57.090000 57.090000 3340000 1960-12-20 2757 57.549999 57.549999 57.549999 57.549999 4060000 1960-12-21 2758 57.389999 57.389999 57.389999 57.389999 3820000 1960-12-22 2759 57.439999 57.439999 57.439999 57.439999 3580000 1960-12-23 2760 57.520000 57.520000 57.520000 57.520000 3270000 1960-12-27 2761 57.779999 57.779999 57.779999 57.779999 3620000 1960-12-28 2762 58.049999 58.049999 58.049999 58.049999 4340000 1960-12-29 2763 58.110001 58.110001 58.110001 58.110001 5300000 1960-12-30 2764 57.570000 57.570000 57.570000 57.570000 2770000 1961-01-03 2765 58.360001 58.360001 58.360001 58.360001 3840000 1961-01-04 2766 58.570000 58.570000 58.570000 58.570000 4130000 1961-01-05 2767 58.400002 58.400002 58.400002 58.400002 3620000 1961-01-06 2768 58.810001 58.810001 58.810001 58.810001 4210000 1961-01-09 2769 58.970001 58.970001 58.970001 58.970001 4840000 1961-01-10 2770 59.139999 59.139999 59.139999 59.139999 4370000 1961-01-11 2771 59.320000 59.320000 59.320000 59.320000 4270000 1961-01-12 2772 59.599998 59.599998 59.599998 59.599998 4520000 1961-01-13 2773 59.580002 59.580002 59.580002 59.580002 4510000 1961-01-16 2774 59.639999 59.639999 59.639999 59.639999 3830000 1961-01-17 2775 59.680000 59.680000 59.680000 59.680000 4390000 1961-01-18 2776 59.770000 59.770000 59.770000 59.770000 4740000 1961-01-19 2777 59.959999 59.959999 59.959999 59.959999 3270000 1961-01-20 2778 60.290001 60.290001 60.290001 60.290001 4450000 1961-01-23 2779 60.450001 60.450001 60.450001 60.450001 4280000 1961-01-24 2780 60.529999 60.529999 60.529999 60.529999 4470000 1961-01-25 2781 60.619999 60.619999 60.619999 60.619999 4110000 1961-01-26 2782 61.240002 61.240002 61.240002 61.240002 4510000 1961-01-27 2783 61.970001 61.970001 61.970001 61.970001 5190000 1961-01-30 2784 61.779999 61.779999 61.779999 61.779999 4690000 1961-01-31 2785 61.900002 61.900002 61.900002 61.900002 4380000 1961-02-01 2786 62.299999 62.299999 62.299999 62.299999 4900000 1961-02-02 2787 62.220001 62.220001 62.220001 62.220001 5210000 1961-02-03 2788 61.759998 61.759998 61.759998 61.759998 3890000 1961-02-06 2789 61.650002 61.650002 61.650002 61.650002 4020000 1961-02-07 2790 62.209999 62.209999 62.209999 62.209999 4940000 1961-02-08 2791 62.020000 62.020000 62.020000 62.020000 5590000 1961-02-09 2792 61.500000 61.500000 61.500000 61.500000 4840000 1961-02-10 2793 61.139999 61.139999 61.139999 61.139999 3560000 1961-02-13 2794 61.410000 61.410000 61.410000 61.410000 4490000 1961-02-14 2795 61.919998 61.919998 61.919998 61.919998 5200000 1961-02-15 2796 62.299999 62.299999 62.299999 62.299999 5070000 1961-02-16 2797 62.099998 62.099998 62.099998 62.099998 4640000 1961-02-17 2798 62.320000 62.320000 62.320000 62.320000 4680000 1961-02-20 2799 62.360001 62.360001 62.360001 62.360001 5070000 1961-02-21 2800 62.590000 62.590000 62.590000 62.590000 5620000 1961-02-23 2801 62.840000 62.840000 62.840000 62.840000 5330000 1961-02-24 2802 63.299999 63.299999 63.299999 63.299999 5470000 1961-02-27 2803 63.439999 63.439999 63.439999 63.439999 5830000 1961-02-28 2804 63.430000 63.430000 63.430000 63.430000 4970000 1961-03-01 2805 63.849998 63.849998 63.849998 63.849998 5300000 1961-03-02 2806 63.950001 63.950001 63.950001 63.950001 5530000 1961-03-03 2807 64.050003 64.050003 64.050003 64.050003 5650000 1961-03-06 2808 63.470001 63.470001 63.470001 63.470001 5540000 1961-03-07 2809 63.439999 63.439999 63.439999 63.439999 5910000 1961-03-08 2810 63.500000 63.500000 63.500000 63.500000 6010000 1961-03-09 2811 63.480000 63.480000 63.480000 63.480000 5950000 1961-03-10 2812 63.660000 63.660000 63.660000 63.660000 5080000 1961-03-13 2813 63.380001 63.380001 63.380001 63.380001 4900000 1961-03-14 2814 63.570000 63.570000 63.570000 63.570000 4900000 1961-03-15 2815 64.209999 64.209999 64.209999 64.209999 5610000 1961-03-16 2816 64.000000 64.000000 64.000000 64.000000 5960000 1961-03-17 2817 64.860001 64.860001 64.860001 64.860001 5780000 1961-03-20 2818 64.739998 64.739998 64.739998 64.739998 5800000 1961-03-21 2819 64.699997 64.699997 64.699997 64.699997 5840000 1961-03-22 2820 64.529999 64.529999 64.529999 64.529999 2170000 1961-03-23 2821 64.419998 64.419998 64.419998 64.419998 4390000 1961-03-24 2822 64.349998 64.349998 64.349998 64.349998 4190000 1961-03-27 2823 64.379997 64.379997 64.379997 64.379997 4630000 1961-03-28 2824 64.930000 64.930000 64.930000 64.930000 5330000 1961-03-29 2825 65.059998 65.059998 65.059998 65.059998 5610000 1961-03-30 2826 65.599998 65.599998 65.599998 65.599998 6470000 1961-04-03 2827 65.660004 65.660004 65.660004 65.660004 7080000 1961-04-04 2828 65.459999 65.459999 65.459999 65.459999 5430000 1961-04-05 2829 65.610001 65.610001 65.610001 65.610001 4910000 1961-04-06 2830 65.959999 65.959999 65.959999 65.959999 5100000 1961-04-07 2831 66.529999 66.529999 66.529999 66.529999 5550000 1961-04-10 2832 66.620003 66.620003 66.620003 66.620003 5230000 1961-04-11 2833 66.309998 66.309998 66.309998 66.309998 4870000 1961-04-12 2834 66.260002 66.260002 66.260002 66.260002 4770000 1961-04-13 2835 66.370003 66.370003 66.370003 66.370003 5240000 1961-04-14 2836 68.680000 68.680000 68.680000 68.680000 5860000 1961-04-17 2837 66.199997 66.199997 66.199997 66.199997 4830000 1961-04-18 2838 65.809998 65.809998 65.809998 65.809998 4870000 1961-04-19 2839 65.820000 65.820000 65.820000 65.820000 4810000 1961-04-20 2840 65.769997 65.769997 65.769997 65.769997 4340000 1961-04-21 2841 64.400002 64.400002 64.400002 64.400002 4590000 1961-04-24 2842 65.300003 65.300003 65.300003 65.300003 4670000 1961-04-25 2843 65.550003 65.550003 65.550003 65.550003 4980000 1961-04-26 2844 65.459999 65.459999 65.459999 65.459999 4450000 1961-04-27 2845 65.309998 65.309998 65.309998 65.309998 3710000 1961-04-28 2846 65.169998 65.169998 65.169998 65.169998 3710000 1961-05-01 2847 65.639999 65.639999 65.639999 65.639999 4110000 1961-05-02 2848 66.180000 66.180000 66.180000 66.180000 4940000 1961-05-03 2849 66.440002 66.440002 66.440002 66.440002 5350000 1961-05-04 2850 66.519997 66.519997 66.519997 66.519997 4980000 1961-05-05 2851 66.410004 66.410004 66.410004 66.410004 5170000 1961-05-08 2852 66.470001 66.470001 66.470001 66.470001 5380000 1961-05-09 2853 66.410004 66.410004 66.410004 66.410004 5450000 1961-05-10 2854 66.389999 66.389999 66.389999 66.389999 5170000 1961-05-11 2855 66.500000 66.500000 66.500000 66.500000 4840000 1961-05-12 2856 66.830002 66.830002 66.830002 66.830002 4840000 1961-05-15 2857 67.080002 67.080002 67.080002 67.080002 5110000 1961-05-16 2858 67.389999 67.389999 67.389999 67.389999 5520000 1961-05-17 2859 66.989998 66.989998 66.989998 66.989998 4610000 1961-05-18 2860 67.269997 67.269997 67.269997 67.269997 4200000 1961-05-19 2861 66.849998 66.849998 66.849998 66.849998 4070000 1961-05-22 2862 66.680000 66.680000 66.680000 66.680000 3660000 1961-05-23 2863 66.260002 66.260002 66.260002 66.260002 3970000 1961-05-24 2864 66.010002 66.010002 66.010002 66.010002 3760000 1961-05-25 2865 66.430000 66.430000 66.430000 66.430000 3780000 1961-05-26 2866 66.559998 66.559998 66.559998 66.559998 4320000 1961-05-31 2867 66.559998 66.559998 66.559998 66.559998 3770000 1961-06-01 2868 66.730003 66.730003 66.730003 66.730003 3670000 1961-06-02 2869 67.080002 67.080002 67.080002 67.080002 4150000 1961-06-05 2870 66.889999 66.889999 66.889999 66.889999 4250000 1961-06-06 2871 65.639999 65.639999 65.639999 65.639999 3980000 1961-06-07 2872 66.669998 66.669998 66.669998 66.669998 3810000 1961-06-08 2873 66.660004 66.660004 66.660004 66.660004 3520000 1961-06-09 2874 66.150002 66.150002 66.150002 66.150002 3260000 1961-06-12 2875 65.800003 65.800003 65.800003 65.800003 3030000 1961-06-13 2876 65.980003 65.980003 65.980003 65.980003 3430000 1961-06-14 2877 65.690002 65.690002 65.690002 65.690002 3220000 1961-06-15 2878 65.180000 65.180000 65.180000 65.180000 3380000 1961-06-16 2879 64.580002 64.580002 64.580002 64.580002 3980000 1961-06-19 2880 65.150002 65.150002 65.150002 65.150002 3280000 1961-06-20 2881 65.139999 65.139999 65.139999 65.139999 3210000 1961-06-21 2882 64.900002 64.900002 64.900002 64.900002 2880000 1961-06-22 2883 65.160004 65.160004 65.160004 65.160004 2720000 1961-06-23 2884 64.470001 64.470001 64.470001 64.470001 2690000 1961-06-26 2885 64.470001 64.470001 64.470001 64.470001 3090000 1961-06-27 2886 64.589996 64.589996 64.589996 64.589996 2830000 1961-06-28 2887 64.519997 64.519997 64.519997 64.519997 2560000 1961-06-29 2888 64.639999 64.639999 64.639999 64.639999 2380000 1961-06-30 2889 65.209999 65.209999 65.209999 65.209999 2180000 1961-07-03 2890 65.629997 65.629997 65.629997 65.629997 3270000 1961-07-05 2891 65.809998 65.809998 65.809998 65.809998 3470000 1961-07-06 2892 65.769997 65.769997 65.769997 65.769997 3030000 1961-07-07 2893 65.709999 65.709999 65.709999 65.709999 3180000 1961-07-10 2894 65.690002 65.690002 65.690002 65.690002 3160000 1961-07-11 2895 65.320000 65.320000 65.320000 65.320000 3070000 1961-07-12 2896 64.860001 64.860001 64.860001 64.860001 2670000 1961-07-13 2897 65.279999 65.279999 65.279999 65.279999 2760000 1961-07-14 2898 64.790001 64.790001 64.790001 64.790001 2690000 1961-07-17 2899 64.410004 64.410004 64.410004 64.410004 3010000 1961-07-18 2900 64.699997 64.699997 64.699997 64.699997 2940000 1961-07-19 2901 64.709999 64.709999 64.709999 64.709999 2530000 1961-07-20 2902 64.860001 64.860001 64.860001 64.860001 2360000 1961-07-21 2903 64.870003 64.870003 64.870003 64.870003 2490000 1961-07-24 2904 65.230003 65.230003 65.230003 65.230003 3010000 1961-07-25 2905 65.839996 65.839996 65.839996 65.839996 4070000 1961-07-26 2906 66.610001 66.610001 66.610001 66.610001 4170000 1961-07-27 2907 66.709999 66.709999 66.709999 66.709999 3610000 1961-07-28 2908 66.760002 66.760002 66.760002 66.760002 3170000 1961-07-31 2909 67.370003 67.370003 67.370003 67.370003 3990000 1961-08-01 2910 66.940002 66.940002 66.940002 66.940002 4300000 1961-08-02 2911 67.290001 67.290001 67.290001 67.290001 3650000 1961-08-03 2912 67.680000 67.680000 67.680000 67.680000 3710000 1961-08-04 2913 67.669998 67.669998 67.669998 67.669998 3560000 1961-08-07 2914 67.820000 67.820000 67.820000 67.820000 4050000 1961-08-08 2915 67.739998 67.739998 67.739998 67.739998 3710000 1961-08-09 2916 67.949997 67.949997 67.949997 67.949997 3570000 1961-08-10 2917 68.059998 68.059998 68.059998 68.059998 3260000 1961-08-11 2918 67.720001 67.720001 67.720001 67.720001 3120000 1961-08-14 2919 67.550003 67.550003 67.550003 67.550003 3320000 1961-08-15 2920 67.730003 67.730003 67.730003 67.730003 3430000 1961-08-16 2921 68.110001 68.110001 68.110001 68.110001 4130000 1961-08-17 2922 68.290001 68.290001 68.290001 68.290001 4030000 1961-08-18 2923 68.430000 68.430000 68.430000 68.430000 3880000 1961-08-21 2924 68.440002 68.440002 68.440002 68.440002 3640000 1961-08-22 2925 67.980003 67.980003 67.980003 67.980003 3550000 1961-08-23 2926 67.589996 67.589996 67.589996 67.589996 3090000 1961-08-24 2927 67.669998 67.669998 67.669998 67.669998 3050000 1961-08-25 2928 67.699997 67.699997 67.699997 67.699997 3150000 1961-08-28 2929 67.550003 67.550003 67.550003 67.550003 3160000 1961-08-29 2930 67.809998 67.809998 67.809998 67.809998 3220000 1961-08-30 2931 68.070000 68.070000 68.070000 68.070000 2920000 1961-08-31 2932 68.190002 68.190002 68.190002 68.190002 2710000 1961-09-01 2933 67.959999 67.959999 67.959999 67.959999 3000000 1961-09-05 2934 68.459999 68.459999 68.459999 68.459999 3440000 1961-09-06 2935 68.349998 68.349998 68.349998 68.349998 3900000 1961-09-07 2936 67.879997 67.879997 67.879997 67.879997 3430000 1961-09-08 2937 67.279999 67.279999 67.279999 67.279999 2790000 1961-09-11 2938 67.959999 67.959999 67.959999 67.959999 2950000 1961-09-12 2939 68.010002 68.010002 68.010002 68.010002 3110000 1961-09-13 2940 67.529999 67.529999 67.529999 67.529999 2920000 1961-09-14 2941 67.650002 67.650002 67.650002 67.650002 3130000 1961-09-15 2942 67.209999 67.209999 67.209999 67.209999 3550000 1961-09-18 2943 66.080002 66.080002 66.080002 66.080002 3260000 1961-09-19 2944 66.959999 66.959999 66.959999 66.959999 2700000 1961-09-20 2945 66.989998 66.989998 66.989998 66.989998 3340000 1961-09-21 2946 66.720001 66.720001 66.720001 66.720001 3070000 1961-09-22 2947 65.769997 65.769997 65.769997 65.769997 3700000 1961-09-25 2948 65.779999 65.779999 65.779999 65.779999 3320000 1961-09-26 2949 66.470001 66.470001 66.470001 66.470001 3440000 1961-09-27 2950 66.580002 66.580002 66.580002 66.580002 3000000 1961-09-28 2951 66.730003 66.730003 66.730003 66.730003 3060000 1961-09-29 2952 66.769997 66.769997 66.769997 66.769997 2800000 1961-10-02 2953 66.730003 66.730003 66.730003 66.730003 2680000 1961-10-03 2954 67.180000 67.180000 67.180000 67.180000 3380000 1961-10-04 2955 67.769997 67.769997 67.769997 67.769997 3920000 1961-10-05 2956 66.970001 66.970001 66.970001 66.970001 3470000 1961-10-06 2957 67.940002 67.940002 67.940002 67.940002 2920000 1961-10-09 2958 68.110001 68.110001 68.110001 68.110001 3430000 1961-10-10 2959 68.169998 68.169998 68.169998 68.169998 3670000 1961-10-11 2960 68.160004 68.160004 68.160004 68.160004 3060000 1961-10-12 2961 68.040001 68.040001 68.040001 68.040001 3090000 1961-10-13 2962 67.849998 67.849998 67.849998 67.849998 2840000 1961-10-16 2963 67.870003 67.870003 67.870003 67.870003 3110000 1961-10-17 2964 68.209999 68.209999 68.209999 68.209999 3520000 1961-10-18 2965 68.449997 68.449997 68.449997 68.449997 3850000 1961-10-19 2966 68.000000 68.000000 68.000000 68.000000 3470000 1961-10-20 2967 68.059998 68.059998 68.059998 68.059998 3440000 1961-10-23 2968 67.980003 67.980003 67.980003 67.980003 3430000 1961-10-24 2969 68.339996 68.339996 68.339996 68.339996 3590000 1961-10-25 2970 68.459999 68.459999 68.459999 68.459999 3330000 1961-10-26 2971 68.339996 68.339996 68.339996 68.339996 3200000 1961-10-27 2972 68.419998 68.419998 68.419998 68.419998 3430000 1961-10-30 2973 68.620003 68.620003 68.620003 68.620003 3350000 1961-10-31 2974 68.730003 68.730003 68.730003 68.730003 3210000 1961-11-01 2975 69.110001 69.110001 69.110001 69.110001 3890000 1961-11-02 2976 69.470001 69.470001 69.470001 69.470001 4070000 1961-11-03 2977 70.010002 70.010002 70.010002 70.010002 4340000 1961-11-06 2978 70.870003 70.870003 70.870003 70.870003 6090000 1961-11-08 2979 70.769997 70.769997 70.769997 70.769997 4680000 1961-11-09 2980 71.070000 71.070000 71.070000 71.070000 4180000 1961-11-10 2981 71.269997 71.269997 71.269997 71.269997 4540000 1961-11-13 2982 71.660004 71.660004 71.660004 71.660004 4750000 1961-11-14 2983 71.669998 71.669998 71.669998 71.669998 4660000 1961-11-15 2984 71.620003 71.620003 71.620003 71.620003 3980000 1961-11-16 2985 71.620003 71.620003 71.620003 71.620003 3960000 1961-11-17 2986 71.720001 71.720001 71.720001 71.720001 4190000 1961-11-20 2987 71.779999 71.779999 71.779999 71.779999 4890000 1961-11-21 2988 71.699997 71.699997 71.699997 71.699997 4500000 1961-11-22 2989 71.839996 71.839996 71.839996 71.839996 4020000 1961-11-24 2990 71.849998 71.849998 71.849998 71.849998 4700000 1961-11-27 2991 71.750000 71.750000 71.750000 71.750000 4360000 1961-11-28 2992 71.699997 71.699997 71.699997 71.699997 4550000 1961-11-29 2993 71.320000 71.320000 71.320000 71.320000 4210000 1961-11-30 2994 71.779999 71.779999 71.779999 71.779999 4420000 1961-12-01 2995 72.010002 72.010002 72.010002 72.010002 4560000 1961-12-04 2996 71.930000 71.930000 71.930000 71.930000 4330000 1961-12-05 2997 71.989998 71.989998 71.989998 71.989998 4200000 1961-12-06 2998 71.699997 71.699997 71.699997 71.699997 3900000 1961-12-07 2999 72.040001 72.040001 72.040001 72.040001 4010000 1961-12-08 3000 72.389999 72.389999 72.389999 72.389999 4360000 1961-12-11 3001 72.639999 72.639999 72.639999 72.639999 4680000 1961-12-12 3002 72.529999 72.529999 72.529999 72.529999 4890000 1961-12-13 3003 71.980003 71.980003 71.980003 71.980003 4350000 1961-12-14 3004 72.010002 72.010002 72.010002 72.010002 3710000 1961-12-15 3005 71.760002 71.760002 71.760002 71.760002 3810000 1961-12-18 3006 71.260002 71.260002 71.260002 71.260002 3440000 1961-12-19 3007 71.120003 71.120003 71.120003 71.120003 3640000 1961-12-20 3008 70.860001 70.860001 70.860001 70.860001 3440000 1961-12-21 3009 70.910004 70.910004 70.910004 70.910004 3390000 1961-12-22 3010 71.019997 71.019997 71.019997 71.019997 3180000 1961-12-26 3011 71.650002 71.650002 71.650002 71.650002 4170000 1961-12-27 3012 71.690002 71.690002 71.690002 71.690002 4530000 1961-12-28 3013 71.550003 71.550003 71.550003 71.550003 5370000 1961-12-29 3014 71.550003 71.959999 70.709999 70.959999 3120000 1962-01-02 3015 70.959999 71.480003 70.379997 71.129997 3590000 1962-01-03 3016 71.129997 71.620003 70.449997 70.639999 4450000 1962-01-04 3017 70.639999 70.839996 69.349998 69.660004 4630000 1962-01-05 3018 69.660004 69.839996 68.169998 69.120003 4620000 1962-01-08 3019 69.120003 69.930000 68.830002 69.150002 3600000 1962-01-09 3020 69.150002 69.580002 68.620003 68.959999 3300000 1962-01-10 3021 68.959999 69.540001 68.570000 69.370003 3390000 1962-01-11 3022 69.370003 70.169998 69.230003 69.610001 3730000 1962-01-12 3023 69.610001 69.959999 69.059998 69.470001 3450000 1962-01-15 3024 69.470001 69.610001 68.680000 69.070000 3650000 1962-01-16 3025 69.070000 69.309998 68.129997 68.320000 3780000 1962-01-17 3026 68.320000 68.730003 67.750000 68.389999 3460000 1962-01-18 3027 68.389999 70.080002 68.139999 68.750000 3800000 1962-01-19 3028 68.750000 69.370003 68.449997 68.809998 3810000 1962-01-22 3029 68.809998 68.959999 68.000000 68.290001 3350000 1962-01-23 3030 68.290001 68.680000 67.550003 68.400002 3760000 1962-01-24 3031 68.400002 69.050003 68.099998 68.349998 3560000 1962-01-25 3032 68.349998 68.669998 67.830002 68.129997 3330000 1962-01-26 3033 68.129997 68.500000 67.550003 67.900002 3050000 1962-01-29 3034 67.900002 68.650002 67.620003 68.169998 3520000 1962-01-30 3035 68.169998 69.089996 68.120003 68.839996 3840000 1962-01-31 3036 68.839996 69.650002 68.559998 69.260002 4260000 1962-02-01 3037 69.260002 70.019997 69.019997 69.809998 3950000 1962-02-02 3038 69.809998 70.300003 69.419998 69.879997 3890000 1962-02-05 3039 69.879997 70.320000 69.410004 69.959999 3650000 1962-02-06 3040 69.959999 70.669998 69.779999 70.419998 4140000 1962-02-07 3041 70.419998 70.949997 70.160004 70.580002 3810000 1962-02-08 3042 70.580002 70.830002 69.930000 70.480003 3370000 1962-02-09 3043 70.480003 70.809998 70.139999 70.459999 2620000 1962-02-12 3044 70.459999 70.889999 70.070000 70.449997 3400000 1962-02-13 3045 70.449997 70.790001 70.029999 70.419998 3630000 1962-02-14 3046 70.419998 71.059998 70.230003 70.739998 3470000 1962-02-15 3047 70.739998 71.129997 70.269997 70.589996 3700000 1962-02-16 3048 70.589996 70.959999 70.120003 70.410004 3350000 1962-02-19 3049 70.410004 70.910004 70.129997 70.660004 3300000 1962-02-20 3050 70.660004 70.970001 70.120003 70.320000 3310000 1962-02-21 3051 70.320000 70.570000 69.730003 70.160004 3230000 1962-02-23 3052 70.160004 70.330002 69.440002 69.760002 2910000 1962-02-26 3053 69.760002 70.320000 69.480003 69.889999 3110000 1962-02-27 3054 69.889999 70.419998 69.570000 69.959999 3030000 1962-02-28 3055 69.959999 70.599998 69.760002 70.199997 2960000 1962-03-01 3056 70.160004 70.160004 69.750000 70.160004 2980000 1962-03-02 3057 70.160004 70.480003 69.650002 70.010002 3020000 1962-03-05 3058 70.010002 70.239998 69.459999 69.779999 2870000 1962-03-06 3059 69.779999 70.070000 69.370003 69.690002 2890000 1962-03-07 3060 69.690002 70.370003 69.400002 70.190002 3210000 1962-03-08 3061 70.190002 70.709999 70.000000 70.419998 3340000 1962-03-09 3062 70.419998 70.760002 70.019997 70.400002 3280000 1962-03-12 3063 70.400002 70.860001 70.059998 70.599998 3200000 1962-03-13 3064 70.599998 71.250000 70.480003 70.910004 3670000 1962-03-14 3065 70.910004 71.440002 70.589996 71.059998 3250000 1962-03-15 3066 71.059998 71.339996 70.669998 70.940002 3060000 1962-03-16 3067 70.940002 71.309998 70.529999 70.849998 3220000 1962-03-19 3068 70.849998 71.080002 70.400002 70.660004 3060000 1962-03-20 3069 70.660004 70.930000 70.160004 70.510002 3360000 1962-03-21 3070 70.510002 70.839996 70.139999 70.400002 3130000 1962-03-22 3071 70.400002 70.779999 70.120003 70.449997 3050000 1962-03-23 3072 70.449997 70.629997 69.730003 69.889999 3040000 1962-03-26 3073 69.889999 70.199997 69.410004 69.699997 3090000 1962-03-27 3074 69.699997 70.330002 69.540001 70.040001 2940000 1962-03-28 3075 70.040001 70.500000 69.809998 70.010002 2870000 1962-03-29 3076 70.010002 70.089996 69.160004 69.550003 2950000 1962-03-30 3077 69.550003 69.820000 69.129997 69.370003 2790000 1962-04-02 3078 69.370003 69.529999 68.529999 68.809998 3350000 1962-04-03 3079 68.809998 69.220001 68.330002 68.489998 3290000 1962-04-04 3080 68.489998 69.089996 68.120003 68.910004 3130000 1962-04-05 3081 68.910004 69.419998 68.580002 68.839996 2730000 1962-04-06 3082 68.839996 69.019997 68.089996 68.309998 3020000 1962-04-09 3083 68.309998 68.800003 67.940002 68.559998 2880000 1962-04-10 3084 68.559998 69.260002 68.239998 68.410004 3240000 1962-04-11 3085 68.410004 68.430000 67.470001 67.900002 3320000 1962-04-12 3086 67.900002 68.110001 67.029999 67.900002 3470000 1962-04-13 3087 67.900002 68.190002 67.209999 67.599998 3070000 1962-04-16 3088 67.599998 68.199997 67.239998 67.900002 2940000 1962-04-17 3089 67.900002 68.720001 67.830002 68.269997 3350000 1962-04-18 3090 68.269997 68.900002 68.070000 68.589996 3100000 1962-04-19 3091 68.589996 69.010002 68.169998 68.529999 3240000 1962-04-23 3092 68.529999 68.910004 68.160004 68.459999 3040000 1962-04-24 3093 68.459999 68.580002 67.529999 67.709999 3340000 1962-04-25 3094 67.709999 67.970001 66.919998 67.050003 3650000 1962-04-26 3095 67.050003 67.610001 65.989998 66.300003 4140000 1962-04-27 3096 66.300003 66.900002 64.949997 65.239998 4150000 1962-04-30 3097 65.239998 65.940002 63.759998 65.699997 5100000 1962-05-01 3098 65.699997 66.669998 65.559998 65.989998 3780000 1962-05-02 3099 65.989998 66.930000 65.809998 66.529999 3320000 1962-05-03 3100 66.529999 66.800003 65.800003 66.239998 3010000 1962-05-04 3101 66.239998 66.559998 65.660004 66.019997 2530000 1962-05-07 3102 66.019997 66.129997 64.879997 65.169998 3020000 1962-05-08 3103 65.169998 65.169998 64.019997 64.260002 3670000 1962-05-09 3104 64.260002 64.389999 62.990002 63.570000 4730000 1962-05-10 3105 63.570000 64.099998 62.439999 62.650002 4510000 1962-05-11 3106 62.650002 63.310001 61.110001 63.099998 5990000 1962-05-14 3107 63.410000 64.870003 63.410000 64.290001 4780000 1962-05-15 3108 64.290001 64.879997 63.820000 64.269997 3360000 1962-05-16 3109 64.269997 64.410004 63.380001 63.930000 2950000 1962-05-17 3110 63.930000 64.139999 63.290001 63.820000 2490000 1962-05-18 3111 63.820000 64.000000 63.209999 63.590000 2260000 1962-05-21 3112 63.590000 63.689999 62.259998 62.340000 3640000 1962-05-22 3113 62.340000 62.419998 60.900002 61.110001 5450000 1962-05-23 3114 61.110001 61.790001 60.360001 60.619999 5250000 1962-05-24 3115 60.619999 60.980000 59.000000 59.470001 6380000 1962-05-25 3116 59.150002 59.150002 55.419998 55.500000 9350000 1962-05-28 3117 55.500000 58.290001 53.130001 58.080002 14750000 1962-05-29 3118 58.799999 60.820000 58.799999 59.630001 10710000 1962-05-31 3119 59.630001 59.959999 58.520000 59.380001 5760000 1962-06-01 3120 59.119999 59.119999 57.139999 57.270000 5380000 1962-06-04 3121 57.270000 58.419998 56.330002 57.570000 6140000 1962-06-05 3122 57.639999 59.169998 57.639999 58.389999 4190000 1962-06-06 3123 58.389999 58.900002 58.000000 58.400002 2760000 1962-06-07 3124 58.400002 58.970001 58.139999 58.450001 2560000 1962-06-08 3125 58.450001 58.580002 57.509998 57.820000 2870000 1962-06-11 3126 57.660000 57.660000 56.230000 56.340000 4690000 1962-06-12 3127 56.340000 56.799999 55.240002 55.500000 5850000 1962-06-13 3128 55.500000 56.000000 54.119999 54.330002 6240000 1962-06-14 3129 54.330002 55.959999 53.660000 55.889999 7130000 1962-06-15 3130 55.889999 56.529999 54.970001 55.740002 4580000 1962-06-18 3131 55.740002 55.880001 54.980000 55.540001 2680000 1962-06-19 3132 55.540001 55.919998 54.660000 54.779999 3360000 1962-06-20 3133 54.779999 54.779999 53.500000 53.590000 4560000 1962-06-21 3134 53.590000 53.779999 52.480000 52.680000 5640000 1962-06-22 3135 52.680000 52.959999 51.349998 52.450001 7090000 1962-06-25 3136 52.450001 53.580002 52.099998 52.320000 4630000 1962-06-26 3137 52.320000 52.830002 51.770000 52.599998 3890000 1962-06-27 3138 52.980000 54.639999 52.980000 54.410000 5440000 1962-06-28 3139 54.410000 55.470001 54.200001 54.750000 4720000 1962-06-29 3140 54.750000 56.020000 54.470001 55.860001 3450000 1962-07-02 3141 55.860001 56.740002 55.570000 56.490002 3920000 1962-07-03 3142 56.490002 57.099998 56.150002 56.810001 3350000 1962-07-05 3143 56.730000 56.730000 55.639999 56.169998 3110000 1962-07-06 3144 56.169998 56.730000 55.540001 56.549999 2950000 1962-07-09 3145 56.990002 58.360001 56.990002 57.200001 7120000 1962-07-10 3146 57.200001 57.950001 56.770000 57.730000 4250000 1962-07-11 3147 57.730000 58.669998 57.590000 58.029999 5370000 1962-07-12 3148 58.029999 58.180000 57.230000 57.830002 3380000 1962-07-13 3149 57.830002 58.099998 57.180000 57.830002 3130000 1962-07-16 3150 57.830002 57.959999 56.680000 56.779999 3500000 1962-07-17 3151 56.779999 56.810001 55.860001 56.200001 3620000 1962-07-18 3152 56.200001 56.950001 55.959999 56.419998 3090000 1962-07-19 3153 56.419998 57.090000 56.270000 56.810001 2610000 1962-07-20 3154 56.810001 57.320000 56.529999 56.799999 2770000 1962-07-23 3155 56.799999 56.930000 56.139999 56.360001 2560000 1962-07-24 3156 56.360001 56.669998 55.779999 56.459999 2910000 1962-07-25 3157 56.459999 57.180000 56.160000 56.770000 2790000 1962-07-26 3158 56.770000 57.360001 56.560001 57.200001 2890000 1962-07-27 3159 57.200001 57.980000 57.080002 57.830002 3200000 1962-07-30 3160 57.830002 58.580002 57.740002 58.230000 4190000 1962-07-31 3161 58.230000 58.299999 57.509998 57.750000 3100000 1962-08-01 3162 57.750000 58.200001 57.380001 57.980000 3410000 1962-08-02 3163 57.980000 58.320000 57.630001 58.119999 5990000 1962-08-03 3164 58.119999 58.349998 57.540001 57.750000 3110000 1962-08-06 3165 57.750000 57.810001 57.070000 57.360001 2970000 1962-08-07 3166 57.360001 57.639999 56.759998 57.509998 3080000 1962-08-08 3167 57.509998 57.880001 57.189999 57.570000 2670000 1962-08-09 3168 57.570000 57.849998 57.160000 57.549999 2470000 1962-08-10 3169 57.549999 57.900002 57.220001 57.630001 2670000 1962-08-13 3170 57.630001 58.430000 57.410000 58.250000 3640000 1962-08-14 3171 58.250000 59.110001 58.220001 58.660000 4880000 1962-08-15 3172 58.660000 59.110001 58.240002 58.639999 4180000 1962-08-16 3173 58.639999 59.240002 58.430000 59.009998 3430000 1962-08-17 3174 59.009998 59.720001 58.900002 59.369999 4580000 1962-08-20 3175 59.369999 59.660000 58.900002 59.119999 3730000 1962-08-21 3176 59.119999 59.930000 58.910000 59.779999 4520000 1962-08-22 3177 59.779999 60.330002 59.470001 59.700001 4770000 1962-08-23 3178 59.700001 59.919998 59.180000 59.580002 2890000 1962-08-24 3179 59.580002 59.939999 59.240002 59.549999 3140000 1962-08-27 3180 59.549999 59.610001 58.660000 58.790001 3180000 1962-08-28 3181 58.790001 58.959999 58.169998 58.660000 2900000 1962-08-29 3182 58.660000 59.060001 58.389999 58.680000 2260000 1962-08-30 3183 58.680000 59.250000 58.450001 59.119999 2830000 1962-08-31 3184 59.119999 59.490002 58.439999 58.560001 2970000 1962-09-04 3185 58.560001 58.770000 57.950001 58.119999 3050000 1962-09-05 3186 58.119999 58.599998 57.720001 58.360001 3180000 1962-09-06 3187 58.360001 58.900002 58.090000 58.380001 2890000 1962-09-07 3188 58.380001 58.639999 57.880001 58.450001 2520000 1962-09-10 3189 58.450001 58.930000 58.169998 58.590000 3040000 1962-09-11 3190 58.590000 59.060001 58.400002 58.840000 3100000 1962-09-12 3191 58.840000 59.180000 58.459999 58.700001 3100000 1962-09-13 3192 58.700001 59.139999 58.400002 58.889999 2880000 1962-09-14 3193 58.889999 59.419998 58.650002 59.080002 3330000 1962-09-17 3194 59.080002 59.540001 58.770000 59.029999 3690000 1962-09-18 3195 59.029999 59.259998 58.590000 58.950001 2950000 1962-09-19 3196 58.950001 59.290001 58.330002 58.540001 3350000 1962-09-20 3197 58.540001 58.639999 57.430000 57.689999 4280000 1962-09-21 3198 57.450001 57.450001 56.299999 56.630001 5000000 1962-09-24 3199 56.630001 57.220001 56.119999 56.959999 3620000 1962-09-25 3200 56.959999 57.290001 55.919998 56.150002 3550000 1962-09-26 3201 56.150002 56.549999 55.529999 55.770000 3540000 1962-09-27 3202 55.770000 56.580002 55.590000 56.270000 2850000 1962-09-28 3203 56.270000 56.310001 55.259998 55.490002 3090000 1962-10-01 3204 55.490002 56.459999 55.310001 56.099998 3000000 1962-10-02 3205 56.099998 56.709999 55.840000 56.160000 2610000 1962-10-03 3206 56.160000 56.840000 55.900002 56.700001 2530000 1962-10-04 3207 56.700001 57.299999 56.549999 57.070000 2730000 1962-10-05 3208 57.070000 57.410000 56.680000 57.070000 1950000 1962-10-08 3209 57.070000 57.400002 56.709999 57.200001 2340000 1962-10-09 3210 57.200001 57.830002 56.959999 57.240002 3040000 1962-10-10 3211 57.240002 57.459999 56.779999 57.049999 2460000 1962-10-11 3212 57.049999 57.209999 56.660000 56.950001 2020000 1962-10-12 3213 56.950001 57.500000 56.660000 57.270000 2640000 1962-10-15 3214 57.270000 57.630001 56.869999 57.080002 2860000 1962-10-16 3215 57.080002 57.230000 56.369999 56.889999 3240000 1962-10-17 3216 56.889999 57.020000 56.180000 56.340000 3280000 1962-10-18 3217 56.340000 56.540001 55.340000 55.590000 4650000 1962-10-19 3218 55.480000 55.480000 54.380001 54.959999 5690000 1962-10-22 3219 54.959999 55.189999 53.240002 53.490002 6110000 1962-10-23 3220 53.490002 55.439999 52.549999 55.209999 6720000 1962-10-24 3221 55.169998 55.169998 53.820000 54.689999 3950000 1962-10-25 3222 54.689999 54.959999 54.080002 54.540001 2580000 1962-10-26 3223 55.340000 56.380001 55.340000 55.720001 4280000 1962-10-29 3224 55.720001 56.840000 55.520000 56.540001 3830000 1962-10-30 3225 56.540001 57.000000 56.189999 56.520000 3090000 1962-10-31 3226 56.520000 57.310001 55.900002 57.119999 3400000 1962-11-01 3227 57.119999 58.189999 56.779999 57.750000 5470000 1962-11-02 3228 57.750000 58.700001 57.689999 58.349998 4320000 1962-11-05 3229 58.349998 59.110001 57.759998 58.709999 4580000 1962-11-07 3230 58.709999 59.119999 58.090000 58.320000 4160000 1962-11-08 3231 58.320000 58.990002 57.900002 58.779999 4340000 1962-11-09 3232 58.779999 60.000000 58.590000 59.590000 5090000 1962-11-12 3233 59.590000 60.060001 59.060001 59.459999 4550000 1962-11-13 3234 59.459999 60.410000 59.180000 60.160000 5090000 1962-11-14 3235 60.160000 60.669998 59.740002 59.970001 5050000 1962-11-15 3236 59.970001 60.459999 59.459999 60.160000 4000000 1962-11-16 3237 60.160000 60.419998 59.459999 59.820000 3410000 1962-11-19 3238 59.820000 60.630001 59.570000 60.450001 4290000 1962-11-20 3239 60.450001 61.180000 60.189999 60.810001 5100000 1962-11-21 3240 60.810001 62.029999 60.660000 61.540001 5660000 1962-11-23 3241 61.540001 62.130001 60.950001 61.360001 5650000 1962-11-26 3242 61.360001 62.040001 60.980000 61.730000 5500000 1962-11-27 3243 61.730000 62.480000 61.509998 62.119999 5980000 1962-11-28 3244 62.119999 62.720001 61.689999 62.410000 5810000 1962-11-29 3245 62.410000 62.779999 61.779999 62.259998 4570000 1962-11-30 3246 62.259998 62.450001 61.279999 61.939999 3810000 1962-12-03 3247 61.939999 62.930000 61.770000 62.639999 5210000 1962-12-04 3248 62.639999 63.500000 62.369999 62.389999 6280000 1962-12-05 3249 62.389999 63.360001 62.279999 62.930000 4600000 1962-12-06 3250 62.930000 63.430000 62.450001 63.060001 3900000 1962-12-07 3251 63.060001 63.349998 61.959999 62.270000 4270000 1962-12-10 3252 62.270000 62.580002 61.720001 62.320000 3700000 1962-12-11 3253 62.320000 63.160000 62.130001 62.630001 3760000 1962-12-12 3254 62.630001 63.070000 62.090000 62.419998 3380000 1962-12-13 3255 62.419998 62.830002 61.959999 62.570000 3280000 1962-12-14 3256 62.570000 62.950001 62.139999 62.369999 3590000 1962-12-17 3257 62.369999 62.660000 61.779999 62.070000 3620000 1962-12-18 3258 62.070000 62.810001 61.720001 62.580002 4000000 1962-12-19 3259 62.580002 63.279999 62.439999 62.820000 4220000 1962-12-20 3260 62.820000 63.130001 62.259998 62.639999 3470000 1962-12-21 3261 62.639999 63.029999 62.189999 62.630001 3180000 1962-12-24 3262 62.630001 63.320000 62.560001 63.020000 3370000 1962-12-26 3263 63.020000 63.410000 62.669998 62.930000 3670000 1962-12-27 3264 62.930000 63.250000 62.529999 62.959999 4140000 1962-12-28 3265 62.959999 63.430000 62.680000 63.099998 5420000 1962-12-31 3266 63.099998 63.389999 62.320000 62.689999 2540000 1963-01-02 3267 62.689999 63.889999 62.669998 63.720001 4570000 1963-01-03 3268 63.720001 64.449997 63.570000 64.129997 5400000 1963-01-04 3269 64.129997 64.589996 63.669998 64.120003 4440000 1963-01-07 3270 64.120003 64.980003 64.000000 64.739998 5410000 1963-01-08 3271 64.739998 65.220001 64.320000 64.589996 5110000 1963-01-09 3272 64.589996 65.160004 64.330002 64.709999 4520000 1963-01-10 3273 64.709999 65.099998 64.309998 64.849998 4410000 1963-01-11 3274 64.849998 65.500000 64.610001 65.199997 5000000 1963-01-14 3275 65.199997 65.620003 64.820000 65.110001 5930000 1963-01-15 3276 65.110001 65.250000 64.419998 64.669998 4260000 1963-01-16 3277 64.669998 65.400002 64.349998 65.129997 5230000 1963-01-17 3278 65.129997 65.699997 64.860001 65.180000 4760000 1963-01-18 3279 65.180000 65.519997 64.639999 65.279999 4090000 1963-01-21 3280 65.279999 65.800003 65.029999 65.440002 4810000 1963-01-22 3281 65.440002 65.910004 65.230003 65.620003 4820000 1963-01-23 3282 65.620003 66.089996 65.330002 65.750000 4810000 1963-01-24 3283 65.750000 66.230003 65.379997 65.919998 4770000 1963-01-25 3284 65.919998 66.589996 65.769997 66.239998 4720000 1963-01-28 3285 66.239998 66.580002 65.830002 66.230003 4360000 1963-01-29 3286 66.230003 66.330002 65.550003 65.849998 3740000 1963-01-30 3287 65.849998 66.449997 65.510002 66.199997 4270000 1963-01-31 3288 66.309998 66.309998 66.309998 66.309998 4280000 1963-02-01 3289 66.309998 66.660004 65.889999 66.169998 3670000 1963-02-04 3290 66.169998 66.349998 65.379997 66.110001 4050000 1963-02-05 3291 66.110001 66.760002 65.879997 66.400002 4340000 1963-02-06 3292 66.400002 66.809998 65.910004 66.169998 4240000 1963-02-07 3293 66.169998 66.449997 65.650002 66.169998 3890000 1963-02-08 3294 66.169998 66.410004 65.500000 65.760002 3880000 1963-02-11 3295 65.760002 66.010002 65.160004 65.830002 3710000 1963-02-12 3296 65.830002 66.529999 65.559998 66.150002 4960000 1963-02-13 3297 66.150002 66.750000 65.930000 66.349998 5640000 1963-02-14 3298 66.349998 66.739998 65.959999 66.410004 4410000 1963-02-15 3299 66.410004 66.959999 66.099998 66.519997 4700000 1963-02-18 3300 66.519997 66.669998 65.919998 66.199997 4130000 1963-02-19 3301 66.199997 66.279999 65.440002 65.830002 4120000 1963-02-20 3302 65.830002 66.230003 65.360001 65.919998 3980000 1963-02-21 3303 65.919998 66.089996 65.239998 65.459999 3680000 1963-02-25 3304 65.459999 65.860001 65.059998 65.470001 3670000 1963-02-26 3305 65.470001 65.739998 64.860001 65.010002 3680000 1963-02-27 3306 65.010002 65.139999 64.080002 64.290001 4090000 1963-02-28 3307 64.290001 64.750000 63.799999 64.099998 3920000 1963-03-01 3308 64.099998 65.080002 63.880001 64.720001 3650000 1963-03-04 3309 64.720001 65.269997 64.410004 64.739998 3280000 1963-03-05 3310 64.739998 65.059998 64.309998 64.849998 3100000 1963-03-06 3311 64.849998 65.599998 64.809998 65.260002 3350000 1963-03-07 3312 65.260002 65.739998 65.029999 65.330002 3360000 1963-03-08 3313 65.330002 65.860001 65.110001 65.510002 3180000 1963-03-11 3314 65.510002 65.970001 65.260002 65.669998 3350000 1963-03-12 3315 65.669998 66.269997 65.540001 65.910004 4120000 1963-03-13 3316 65.910004 66.209999 65.389999 65.599998 3540000 1963-03-14 3317 65.599998 66.220001 65.389999 65.930000 3400000 1963-03-15 3318 65.930000 66.169998 65.360001 65.610001 3250000 1963-03-18 3319 65.610001 65.849998 65.190002 65.470001 3180000 1963-03-19 3320 65.470001 66.150002 65.300003 65.949997 3690000 1963-03-20 3321 65.949997 66.250000 65.599998 65.849998 3220000 1963-03-21 3322 65.849998 66.440002 65.680000 66.190002 3820000 1963-03-22 3323 66.190002 66.599998 65.919998 66.209999 3700000 1963-03-25 3324 66.209999 66.730003 66.010002 66.400002 4100000 1963-03-26 3325 66.400002 66.930000 66.209999 66.680000 4270000 1963-03-27 3326 66.680000 67.010002 66.320000 66.580002 3890000 1963-03-28 3327 66.580002 66.900002 66.230003 66.570000 3390000 1963-03-29 3328 66.570000 67.180000 66.230003 66.849998 3890000 1963-04-01 3329 66.849998 67.360001 66.510002 66.839996 4360000 1963-04-02 3330 66.839996 67.550003 66.629997 67.360001 4660000 1963-04-03 3331 67.360001 68.120003 67.279999 67.849998 5300000 1963-04-04 3332 67.849998 68.459999 67.459999 68.279999 5240000 1963-04-05 3333 68.279999 68.910004 68.050003 68.519997 5940000 1963-04-08 3334 68.519997 68.839996 68.029999 68.449997 5090000 1963-04-09 3335 68.449997 68.889999 67.660004 68.290001 5880000 1963-04-10 3336 68.290001 69.070000 67.970001 68.769997 5250000 1963-04-11 3337 68.769997 69.559998 68.580002 69.089996 5930000 1963-04-15 3338 69.089996 69.610001 68.660004 69.139999 5570000 1963-04-16 3339 69.139999 69.370003 68.470001 68.919998 5220000 1963-04-17 3340 68.919998 69.339996 68.559998 68.889999 4770000 1963-04-18 3341 68.889999 69.459999 68.599998 69.230003 4660000 1963-04-19 3342 69.230003 69.820000 69.010002 69.300003 5180000 1963-04-22 3343 69.300003 69.830002 68.949997 69.529999 5220000 1963-04-23 3344 69.529999 70.120003 69.339996 69.720001 5910000 1963-04-24 3345 69.720001 70.080002 69.250000 69.760002 5070000 1963-04-25 3346 69.760002 70.110001 69.230003 69.699997 4490000 1963-04-26 3347 69.699997 70.040001 69.260002 69.650002 3980000 1963-04-29 3348 69.650002 70.180000 69.260002 69.800003 4680000 1963-04-30 3349 69.800003 70.430000 69.610001 69.970001 5060000 1963-05-01 3350 69.970001 70.500000 69.750000 70.169998 4480000 1963-05-02 3351 70.169998 70.510002 69.779999 70.029999 4760000 1963-05-03 3352 70.029999 70.309998 69.320000 69.529999 4090000 1963-05-06 3353 69.529999 69.919998 69.029999 69.440002 4140000 1963-05-07 3354 69.440002 70.239998 69.230003 70.010002 5140000 1963-05-08 3355 70.010002 70.739998 69.860001 70.349998 5600000 1963-05-09 3356 70.349998 70.809998 69.989998 70.519997 5260000 1963-05-10 3357 70.519997 70.889999 70.110001 70.480003 4920000 1963-05-13 3358 70.480003 70.730003 69.919998 70.209999 4740000 1963-05-14 3359 70.209999 70.769997 69.870003 70.430000 5650000 1963-05-15 3360 70.430000 70.809998 69.910004 70.250000 5640000 1963-05-16 3361 70.250000 70.629997 69.830002 70.290001 4410000 1963-05-17 3362 70.290001 70.480003 69.589996 69.959999 4710000 1963-05-20 3363 69.959999 70.510002 69.620003 70.139999 5570000 1963-05-21 3364 70.139999 70.680000 69.820000 70.139999 5560000 1963-05-22 3365 70.139999 70.529999 69.790001 70.099998 4400000 1963-05-23 3366 70.099998 70.440002 69.660004 70.019997 4320000 1963-05-24 3367 70.019997 70.269997 69.480003 69.870003 3760000 1963-05-27 3368 69.870003 70.410004 69.550003 70.010002 3860000 1963-05-28 3369 70.010002 70.650002 69.860001 70.330002 4320000 1963-05-29 3370 70.330002 71.139999 70.269997 70.800003 4680000 1963-05-31 3371 70.800003 71.239998 70.389999 70.690002 5400000 1963-06-03 3372 70.690002 71.080002 70.199997 70.699997 5970000 1963-06-04 3373 70.699997 71.169998 70.169998 70.529999 5860000 1963-06-05 3374 70.529999 70.949997 70.110001 70.580002 4990000 1963-06-06 3375 70.580002 70.980003 70.099998 70.410004 5110000 1963-06-07 3376 70.410004 70.510002 69.570000 69.940002 4690000 1963-06-10 3377 69.940002 70.410004 69.580002 70.029999 4390000 1963-06-11 3378 70.029999 70.809998 69.910004 70.410004 5210000 1963-06-12 3379 70.410004 70.849998 69.980003 70.230003 4690000 1963-06-13 3380 70.230003 70.599998 69.870003 70.250000 3840000 1963-06-14 3381 69.949997 69.949997 69.949997 69.949997 3510000 1963-06-17 3382 69.949997 70.430000 69.629997 70.019997 3910000 1963-06-18 3383 70.019997 70.470001 69.750000 70.089996 3970000 1963-06-19 3384 70.089996 70.360001 69.309998 70.010002 4970000 1963-06-20 3385 70.010002 70.570000 69.790001 70.250000 4190000 1963-06-21 3386 70.250000 70.669998 69.839996 70.199997 3700000 1963-06-24 3387 70.199997 70.510002 69.750000 70.040001 4120000 1963-06-25 3388 70.040001 70.099998 69.169998 69.410004 4500000 1963-06-26 3389 69.410004 69.809998 68.779999 69.070000 4540000 1963-06-27 3390 69.070000 69.680000 68.930000 69.370003 3020000 1963-06-28 3391 69.370003 69.529999 68.580002 68.860001 3360000 1963-07-01 3392 68.860001 69.720001 68.739998 69.459999 3540000 1963-07-02 3393 69.459999 70.279999 69.419998 69.940002 4030000 1963-07-03 3394 69.940002 70.480003 69.779999 70.220001 2910000 1963-07-05 3395 70.220001 70.349998 69.470001 69.739998 3290000 1963-07-08 3396 69.739998 70.389999 69.550003 70.040001 3830000 1963-07-09 3397 70.040001 70.309998 69.559998 69.889999 3730000 1963-07-10 3398 69.889999 70.300003 69.519997 69.760002 4100000 1963-07-11 3399 69.760002 70.129997 69.360001 69.639999 3660000 1963-07-12 3400 69.639999 69.730003 68.970001 69.199997 3290000 1963-07-15 3401 69.199997 69.510002 68.849998 69.139999 3000000 1963-07-16 3402 69.139999 69.529999 68.680000 68.930000 3940000 1963-07-17 3403 68.930000 69.269997 68.339996 68.489998 3710000 1963-07-18 3404 68.489998 68.699997 67.900002 68.349998 3340000 1963-07-19 3405 68.349998 68.599998 67.540001 67.900002 3700000 1963-07-22 3406 67.900002 68.570000 67.650002 67.910004 3500000 1963-07-23 3407 67.910004 68.540001 67.760002 68.279999 2810000 1963-07-24 3408 68.279999 68.919998 68.019997 68.260002 3710000 1963-07-25 3409 68.260002 68.760002 68.029999 68.540001 2510000 1963-07-26 3410 68.540001 68.959999 68.320000 68.669998 2840000 1963-07-29 3411 68.669998 69.449997 68.580002 69.239998 3550000 1963-07-30 3412 69.239998 69.830002 68.910004 69.129997 3960000 1963-07-31 3413 69.129997 69.470001 68.639999 69.070000 3410000 1963-08-01 3414 69.070000 69.559998 68.860001 69.300003 2940000 1963-08-02 3415 69.300003 69.970001 69.199997 69.709999 3370000 1963-08-05 3416 69.709999 70.400002 69.570000 70.169998 3760000 1963-08-06 3417 70.169998 70.529999 69.690002 69.959999 3790000 1963-08-07 3418 69.959999 70.309998 69.580002 70.019997 3460000 1963-08-08 3419 70.019997 70.650002 69.830002 70.480003 4050000 1963-08-09 3420 70.480003 71.000000 70.190002 70.589996 4770000 1963-08-12 3421 70.589996 71.089996 70.320000 70.790001 4450000 1963-08-13 3422 70.790001 71.320000 70.389999 71.070000 4420000 1963-08-14 3423 71.070000 71.709999 70.809998 71.379997 4980000 1963-08-15 3424 71.379997 71.949997 71.050003 71.489998 4130000 1963-08-16 3425 71.489998 71.919998 71.150002 71.440002 3650000 1963-08-19 3426 71.440002 71.910004 71.029999 71.379997 3660000 1963-08-20 3427 71.379997 71.730003 71.000000 71.290001 3820000 1963-08-21 3428 71.290001 71.809998 70.949997 71.540001 4540000 1963-08-22 3429 71.540001 72.139999 71.330002 71.760002 4880000 1963-08-23 3430 71.760002 72.300003 71.570000 71.910004 4700000 1963-08-26 3431 71.910004 72.040001 71.269997 71.519997 4080000 1963-08-27 3432 71.519997 72.389999 71.489998 72.040001 5120000 1963-08-28 3433 72.040001 72.559998 71.830002 72.160004 5110000 1963-08-29 3434 72.160004 72.709999 71.879997 72.500000 4560000 1963-08-30 3435 72.500000 73.089996 72.300003 72.660004 5570000 1963-09-03 3436 72.660004 73.180000 72.320000 72.639999 6070000 1963-09-04 3437 72.639999 73.190002 72.150002 73.000000 5700000 1963-09-05 3438 73.000000 73.510002 72.510002 72.839996 7160000 1963-09-06 3439 72.839996 73.230003 72.260002 72.580002 5020000 1963-09-09 3440 72.580002 73.269997 72.250000 72.989998 5310000 1963-09-10 3441 72.989998 73.790001 72.830002 73.199997 6670000 1963-09-11 3442 73.199997 73.599998 72.720001 73.150002 5560000 1963-09-12 3443 73.150002 73.589996 72.820000 73.169998 5230000 1963-09-13 3444 73.169998 73.629997 72.800003 73.070000 4740000 1963-09-16 3445 73.070000 73.639999 72.790001 73.120003 4950000 1963-09-17 3446 73.120003 73.440002 72.510002 72.800003 5070000 1963-09-18 3447 72.800003 73.470001 72.610001 73.220001 4080000 1963-09-19 3448 73.220001 73.709999 72.919998 73.300003 5310000 1963-09-20 3449 73.300003 73.529999 72.620003 72.959999 5140000 1963-09-23 3450 72.959999 73.669998 72.589996 73.300003 5520000 1963-09-24 3451 73.300003 73.870003 72.580002 72.889999 6340000 1963-09-25 3452 72.889999 73.070000 72.010002 72.269997 5100000 1963-09-26 3453 72.269997 72.599998 71.599998 72.129997 4350000 1963-09-27 3454 72.129997 72.370003 71.279999 71.699997 3730000 1963-09-30 3455 71.699997 72.650002 71.570000 72.220001 4420000 1963-10-01 3456 72.220001 72.669998 71.919998 72.300003 3780000 1963-10-02 3457 72.300003 73.099998 72.099998 72.830002 4510000 1963-10-03 3458 72.830002 73.190002 72.459999 72.849998 5120000 1963-10-04 3459 72.849998 73.269997 72.389999 72.699997 4050000 1963-10-07 3460 72.699997 73.139999 72.239998 72.599998 4920000 1963-10-08 3461 71.980003 71.980003 71.599998 71.870003 5520000 1963-10-09 3462 71.870003 72.519997 71.599998 72.199997 4470000 1963-10-10 3463 72.199997 72.709999 71.870003 72.269997 4740000 1963-10-11 3464 72.269997 72.430000 71.849998 72.300003 4270000 1963-10-14 3465 72.300003 72.790001 71.989998 72.400002 4550000 1963-10-15 3466 72.400002 73.199997 72.080002 72.970001 5570000 1963-10-16 3467 72.970001 73.769997 72.839996 73.260002 6790000 1963-10-17 3468 73.260002 73.739998 72.849998 73.320000 5830000 1963-10-18 3469 73.320000 73.870003 73.029999 73.379997 5450000 1963-10-21 3470 73.379997 73.550003 72.480003 72.959999 6420000 1963-10-22 3471 72.959999 73.550003 72.589996 73.000000 5830000 1963-10-23 3472 73.000000 73.730003 72.739998 73.279999 6280000 1963-10-24 3473 73.279999 74.410004 73.059998 74.010002 6390000 1963-10-25 3474 74.010002 75.150002 73.750000 74.480003 7150000 1963-10-28 3475 74.480003 75.180000 73.970001 74.459999 6100000 1963-10-29 3476 74.459999 74.589996 73.430000 73.800003 5170000 1963-10-30 3477 73.800003 74.349998 73.250000 74.010002 5030000 1963-10-31 3478 74.010002 74.440002 73.470001 73.830002 5240000 1963-11-01 3479 73.830002 74.269997 73.089996 73.449997 5440000 1963-11-04 3480 73.449997 73.470001 72.330002 72.809998 5600000 1963-11-06 3481 72.809998 73.480003 72.580002 73.059998 4320000 1963-11-07 3482 73.059998 73.660004 72.800003 73.360001 4570000 1963-11-08 3483 73.519997 73.519997 73.519997 73.519997 3970000 1963-11-11 3484 73.230003 73.230003 73.230003 73.230003 4610000 1963-11-12 3485 73.230003 73.669998 72.889999 73.290001 4710000 1963-11-13 3486 73.290001 73.529999 72.629997 72.949997 4610000 1963-11-14 3487 72.949997 73.199997 72.089996 72.349998 4790000 1963-11-15 3488 72.349998 72.519997 71.419998 71.830002 4730000 1963-11-18 3489 71.830002 72.610001 71.419998 71.900002 4430000 1963-11-19 3490 71.900002 73.139999 71.489998 72.559998 5330000 1963-11-20 3491 72.559998 72.860001 71.400002 71.620003 5670000 1963-11-21 3492 71.620003 72.169998 69.480003 69.610001 6630000 1963-11-22 3493 71.400002 72.739998 71.400002 72.379997 9320000 1963-11-26 3494 72.379997 72.779999 71.760002 72.250000 5210000 1963-11-27 3495 72.250000 73.470001 72.050003 73.230003 4810000 1963-11-29 3496 73.230003 74.080002 73.019997 73.660004 4770000 1963-12-02 3497 73.660004 74.010002 73.139999 73.620003 4520000 1963-12-03 3498 73.620003 74.180000 73.209999 73.800003 4790000 1963-12-04 3499 73.800003 74.570000 73.449997 74.279999 5190000 1963-12-05 3500 74.279999 74.629997 73.620003 74.000000 4830000 1963-12-06 3501 74.000000 74.410004 73.559998 73.959999 4430000 1963-12-09 3502 73.959999 74.480003 73.400002 73.989998 4560000 1963-12-10 3503 73.989998 74.370003 73.580002 73.900002 4400000 1963-12-11 3504 73.900002 74.309998 73.580002 73.910004 4220000 1963-12-12 3505 73.910004 74.389999 73.680000 74.059998 4290000 1963-12-13 3506 74.059998 74.660004 73.779999 74.300003 4280000 1963-12-16 3507 74.300003 75.080002 74.070000 74.739998 5140000 1963-12-17 3508 74.739998 75.209999 74.250000 74.629997 6000000 1963-12-18 3509 74.629997 74.919998 74.080002 74.400002 4410000 1963-12-19 3510 74.400002 74.750000 73.849998 74.279999 4600000 1963-12-20 3511 74.279999 74.449997 73.489998 73.809998 4540000 1963-12-23 3512 73.809998 74.480003 73.440002 73.970001 3970000 1963-12-24 3513 73.970001 74.629997 73.739998 74.320000 3700000 1963-12-26 3514 74.320000 74.910004 74.089996 74.440002 4360000 1963-12-27 3515 74.440002 74.940002 74.129997 74.559998 4930000 1963-12-30 3516 74.559998 75.360001 74.400002 75.019997 6730000 1963-12-31 3517 75.019997 75.790001 74.820000 75.430000 4680000 1964-01-02 3518 75.430000 76.040001 75.089996 75.500000 5550000 1964-01-03 3519 75.500000 76.120003 75.180000 75.669998 5480000 1964-01-06 3520 75.669998 76.239998 75.250000 75.690002 5700000 1964-01-07 3521 75.690002 76.349998 75.389999 76.000000 5380000 1964-01-08 3522 76.000000 76.639999 75.599998 76.279999 5180000 1964-01-09 3523 76.279999 76.669998 75.739998 76.239998 5260000 1964-01-10 3524 76.239998 76.709999 75.779999 76.220001 5440000 1964-01-13 3525 76.220001 76.849998 75.879997 76.360001 6500000 1964-01-14 3526 76.360001 77.059998 75.959999 76.639999 6750000 1964-01-15 3527 76.639999 77.209999 76.050003 76.550003 6200000 1964-01-16 3528 76.550003 77.089996 76.019997 76.559998 5600000 1964-01-17 3529 76.559998 77.190002 76.019997 76.410004 5570000 1964-01-20 3530 76.410004 76.989998 75.870003 76.620003 4800000 1964-01-21 3531 76.620003 77.620003 76.449997 77.029999 5430000 1964-01-22 3532 77.029999 77.620003 76.669998 77.089996 5380000 1964-01-23 3533 77.089996 77.559998 76.580002 77.110001 5080000 1964-01-24 3534 77.110001 77.779999 76.639999 77.080002 5240000 1964-01-27 3535 77.080002 77.559998 76.629997 77.099998 4720000 1964-01-28 3536 77.099998 77.360001 76.330002 76.629997 4450000 1964-01-29 3537 76.629997 77.199997 76.260002 76.699997 4230000 1964-01-30 3538 76.699997 77.370003 76.389999 77.040001 4000000 1964-01-31 3539 77.040001 77.550003 76.529999 76.970001 4140000 1964-02-03 3540 76.970001 77.309998 76.459999 76.879997 4320000 1964-02-04 3541 76.879997 77.279999 76.360001 76.750000 4010000 1964-02-05 3542 76.750000 77.260002 76.470001 76.930000 4110000 1964-02-06 3543 76.930000 77.510002 76.660004 77.180000 4710000 1964-02-07 3544 77.180000 77.769997 76.830002 77.050003 4150000 1964-02-10 3545 77.050003 77.650002 76.809998 77.330002 4040000 1964-02-11 3546 77.330002 77.879997 77.139999 77.570000 4650000 1964-02-12 3547 77.570000 77.930000 77.099998 77.519997 4820000 1964-02-13 3548 77.519997 77.820000 77.019997 77.480003 4360000 1964-02-14 3549 77.480003 77.930000 77.040001 77.459999 4780000 1964-02-17 3550 77.459999 77.900002 77.000000 77.470001 4660000 1964-02-18 3551 77.470001 77.980003 77.129997 77.550003 4280000 1964-02-19 3552 77.550003 77.989998 77.160004 77.620003 4690000 1964-02-20 3553 77.620003 78.160004 77.269997 77.680000 5630000 1964-02-24 3554 77.680000 78.309998 77.190002 77.680000 5010000 1964-02-25 3555 77.680000 78.129997 77.330002 77.870003 5350000 1964-02-26 3556 77.870003 78.290001 77.379997 77.620003 5420000 1964-02-27 3557 77.620003 78.059998 77.199997 77.800003 4980000 1964-02-28 3558 77.800003 78.379997 77.500000 77.970001 5690000 1964-03-02 3559 77.970001 78.660004 77.690002 78.220001 5350000 1964-03-03 3560 78.220001 78.699997 77.699997 78.070000 5250000 1964-03-04 3561 78.070000 78.440002 77.580002 78.059998 4680000 1964-03-05 3562 78.059998 78.599998 77.849998 78.309998 4790000 1964-03-06 3563 78.309998 78.879997 77.949997 78.330002 5510000 1964-03-09 3564 78.330002 78.900002 77.949997 78.589996 5500000 1964-03-10 3565 78.589996 79.419998 78.449997 78.949997 6180000 1964-03-11 3566 78.949997 79.410004 78.550003 79.080002 5290000 1964-03-12 3567 79.080002 79.589996 78.739998 79.139999 5660000 1964-03-13 3568 79.139999 79.599998 78.720001 79.139999 5140000 1964-03-16 3569 79.139999 79.650002 78.769997 79.320000 5480000 1964-03-17 3570 79.320000 79.889999 78.900002 79.379997 5890000 1964-03-18 3571 79.379997 79.849998 78.940002 79.300003 5670000 1964-03-19 3572 79.300003 79.349998 78.919998 78.919998 5020000 1964-03-20 3573 78.919998 79.330002 78.449997 78.930000 4940000 1964-03-23 3574 78.930000 79.339996 78.510002 78.790001 5210000 1964-03-24 3575 78.790001 79.330002 78.169998 78.980003 5420000 1964-03-25 3576 78.980003 79.580002 78.669998 79.190002 5760000 1964-03-26 3577 79.190002 79.669998 78.750000 79.139999 6060000 1964-03-30 3578 79.139999 79.510002 78.570000 78.980003 5270000 1964-03-31 3579 78.980003 79.580002 78.669998 79.239998 5510000 1964-04-01 3580 79.239998 80.089996 79.129997 79.699997 6840000 1964-04-02 3581 79.699997 80.370003 79.449997 79.940002 5990000 1964-04-03 3582 79.940002 80.449997 79.550003 80.019997 5840000 1964-04-06 3583 80.019997 80.440002 79.410004 79.739998 5900000 1964-04-07 3584 79.739998 80.169998 79.260002 79.750000 5380000 1964-04-08 3585 79.750000 80.230003 79.360001 79.699997 5300000 1964-04-09 3586 79.699997 80.260002 79.430000 79.849998 4990000 1964-04-10 3587 79.849998 80.300003 79.419998 79.769997 5330000 1964-04-13 3588 79.769997 80.370003 79.459999 79.989998 5120000 1964-04-14 3589 79.989998 80.500000 79.629997 80.089996 5270000 1964-04-15 3590 80.089996 80.620003 79.730003 80.199997 5240000 1964-04-16 3591 80.199997 80.980003 79.989998 80.550003 6030000 1964-04-17 3592 80.550003 81.040001 80.110001 80.500000 5560000 1964-04-20 3593 80.500000 80.980003 80.050003 80.540001 5750000 1964-04-21 3594 80.540001 80.919998 80.059998 80.489998 5390000 1964-04-22 3595 80.489998 81.199997 80.089996 80.379997 6690000 1964-04-23 3596 80.379997 80.620003 79.449997 79.750000 5610000 1964-04-24 3597 79.750000 80.010002 78.900002 79.349998 5070000 1964-04-27 3598 79.349998 80.260002 79.139999 79.900002 4790000 1964-04-28 3599 79.900002 80.599998 79.290001 79.699997 6200000 1964-04-29 3600 79.699997 80.080002 79.080002 79.459999 5690000 1964-04-30 3601 79.459999 80.470001 79.459999 80.169998 5990000 1964-05-01 3602 80.169998 81.010002 79.870003 80.470001 5360000 1964-05-04 3603 80.470001 81.199997 79.989998 80.879997 5340000 1964-05-05 3604 80.879997 81.570000 80.529999 81.059998 5560000 1964-05-06 3605 81.059998 81.720001 80.669998 81.150002 5600000 1964-05-07 3606 81.000000 81.000000 81.000000 81.000000 4910000 1964-05-08 3607 81.000000 81.510002 80.580002 80.900002 4490000 1964-05-11 3608 80.900002 81.809998 80.660004 81.160004 5200000 1964-05-12 3609 81.160004 81.650002 80.660004 80.970001 5890000 1964-05-13 3610 80.970001 81.279999 80.370003 80.860001 4720000 1964-05-14 3611 80.860001 81.449997 80.489998 81.099998 5070000 1964-05-15 3612 81.099998 81.470001 80.419998 80.720001 4590000 1964-05-18 3613 80.720001 81.040001 79.959999 80.300003 4360000 1964-05-19 3614 80.300003 81.019997 80.089996 80.660004 4790000 1964-05-20 3615 80.660004 81.489998 80.360001 80.940002 5350000 1964-05-21 3616 80.940002 81.150002 80.360001 80.730003 4640000 1964-05-22 3617 80.730003 81.160004 80.209999 80.559998 3990000 1964-05-25 3618 80.559998 80.940002 80.120003 80.389999 4290000 1964-05-26 3619 80.389999 80.720001 79.779999 80.260002 4450000 1964-05-27 3620 80.260002 80.750000 79.879997 80.370003 4560000 1964-05-28 3621 80.370003 80.830002 79.830002 80.110001 4300000 1964-06-01 3622 80.110001 80.599998 79.500000 79.699997 4180000 1964-06-02 3623 79.699997 80.120003 79.269997 79.489998 3990000 1964-06-03 3624 79.489998 79.750000 78.440002 78.669998 4880000 1964-06-04 3625 78.669998 79.449997 78.500000 79.019997 4240000 1964-06-05 3626 79.019997 79.440002 78.440002 78.639999 4010000 1964-06-08 3627 78.639999 79.389999 78.150002 79.139999 4470000 1964-06-09 3628 79.139999 79.839996 79.019997 79.440002 4170000 1964-06-10 3629 79.440002 80.129997 79.239998 79.730003 3620000 1964-06-11 3630 79.730003 80.050003 79.190002 79.599998 3840000 1964-06-12 3631 79.599998 80.330002 79.389999 79.970001 4110000 1964-06-15 3632 79.970001 80.720001 79.849998 80.400002 4590000 1964-06-16 3633 80.400002 81.129997 80.220001 80.809998 5340000 1964-06-17 3634 80.809998 81.339996 80.430000 80.790001 4730000 1964-06-18 3635 80.790001 81.230003 80.389999 80.889999 4050000 1964-06-19 3636 80.889999 81.540001 80.660004 81.110001 4540000 1964-06-22 3637 81.110001 81.430000 80.500000 80.769997 4060000 1964-06-23 3638 80.769997 81.449997 80.410004 81.059998 4840000 1964-06-24 3639 81.059998 81.730003 80.750000 81.209999 5010000 1964-06-25 3640 81.209999 81.779999 80.860001 81.459999 4440000 1964-06-26 3641 81.459999 82.099998 81.099998 81.639999 4380000 1964-06-29 3642 81.639999 82.070000 81.190002 81.690002 4360000 1964-06-30 3643 81.690002 82.510002 81.459999 82.269997 5320000 1964-07-01 3644 82.269997 82.980003 82.089996 82.599998 5230000 1964-07-02 3645 82.599998 83.379997 82.370003 82.980003 5080000 1964-07-06 3646 82.980003 83.529999 82.599998 83.120003 5240000 1964-07-07 3647 83.120003 83.559998 82.580002 83.120003 4760000 1964-07-08 3648 83.120003 83.639999 82.739998 83.220001 5040000 1964-07-09 3649 83.220001 83.989998 82.870003 83.360001 5420000 1964-07-10 3650 83.360001 83.860001 82.919998 83.309998 4800000 1964-07-13 3651 83.309998 83.709999 82.720001 83.059998 4760000 1964-07-14 3652 83.059998 83.669998 82.720001 83.339996 4610000 1964-07-15 3653 83.339996 83.980003 83.059998 83.639999 4640000 1964-07-16 3654 83.639999 84.330002 83.370003 84.010002 4640000 1964-07-17 3655 84.010002 84.330002 83.440002 83.739998 4390000 1964-07-20 3656 83.739998 83.989998 83.059998 83.540001 4570000 1964-07-21 3657 83.540001 83.949997 82.959999 83.519997 4570000 1964-07-22 3658 83.519997 83.910004 83.059998 83.480003 4560000 1964-07-23 3659 83.480003 83.919998 83.070000 83.459999 4210000 1964-07-24 3660 83.459999 83.820000 82.820000 83.080002 4090000 1964-07-27 3661 83.080002 83.300003 82.400002 82.849998 3860000 1964-07-28 3662 82.849998 83.300003 82.470001 82.919998 4050000 1964-07-29 3663 82.919998 83.500000 82.629997 83.089996 4530000 1964-07-30 3664 83.089996 83.570000 82.720001 83.180000 4220000 1964-07-31 3665 83.180000 83.489998 82.650002 83.000000 3780000 1964-08-03 3666 83.000000 83.019997 81.680000 81.959999 4780000 1964-08-04 3667 81.959999 82.410004 80.800003 82.089996 6160000 1964-08-05 3668 82.089996 82.449997 81.199997 81.339996 3940000 1964-08-06 3669 81.339996 82.199997 81.190002 81.860001 3190000 1964-08-07 3670 81.860001 82.230003 81.430000 81.779999 3050000 1964-08-10 3671 81.779999 82.250000 81.449997 81.760002 3450000 1964-08-11 3672 81.760002 82.529999 81.599998 82.169998 4140000 1964-08-12 3673 82.169998 82.870003 81.980003 82.410004 4600000 1964-08-13 3674 82.410004 82.830002 82.029999 82.349998 4080000 1964-08-14 3675 82.349998 82.849998 82.019997 82.360001 3780000 1964-08-17 3676 82.360001 82.790001 82.010002 82.400002 4180000 1964-08-18 3677 82.400002 82.800003 81.989998 82.320000 4160000 1964-08-19 3678 82.320000 82.570000 81.599998 81.940002 3840000 1964-08-20 3679 81.940002 82.430000 81.639999 82.070000 3620000 1964-08-21 3680 82.070000 82.480003 81.639999 81.910004 3790000 1964-08-24 3681 81.910004 82.129997 81.199997 81.440002 3780000 1964-08-25 3682 81.440002 81.739998 80.989998 81.320000 3300000 1964-08-26 3683 81.320000 81.940002 81.070000 81.699997 3560000 1964-08-27 3684 81.699997 82.290001 81.540001 81.989998 3760000 1964-08-28 3685 81.989998 82.480003 81.459999 81.830002 3340000 1964-08-31 3686 81.830002 82.500000 81.570000 82.180000 4650000 1964-09-01 3687 82.180000 82.760002 81.949997 82.309998 4800000 1964-09-02 3688 82.309998 82.830002 82.040001 82.559998 4310000 1964-09-03 3689 82.559998 83.029999 82.309998 82.760002 4210000 1964-09-04 3690 82.760002 83.239998 82.459999 82.870003 4090000 1964-09-08 3691 82.870003 83.510002 82.540001 83.050003 5690000 1964-09-09 3692 83.050003 83.500000 82.599998 83.099998 5470000 1964-09-10 3693 83.099998 83.839996 82.790001 83.449997 5630000 1964-09-11 3694 83.449997 83.889999 82.879997 83.220001 5370000 1964-09-14 3695 83.220001 83.680000 82.690002 83.000000 5690000 1964-09-15 3696 83.000000 83.519997 82.570000 83.239998 4230000 1964-09-16 3697 83.239998 84.180000 83.169998 83.790001 6380000 1964-09-17 3698 83.790001 84.290001 83.029999 83.480003 6160000 1964-09-18 3699 83.480003 84.320000 83.410004 83.860001 5310000 1964-09-21 3700 83.860001 84.440002 83.529999 83.889999 5250000 1964-09-22 3701 83.889999 84.370003 83.449997 83.910004 5920000 1964-09-23 3702 83.910004 84.430000 83.449997 84.000000 5840000 1964-09-24 3703 84.000000 84.620003 83.559998 84.209999 6170000 1964-09-25 3704 84.209999 84.730003 83.790001 84.279999 4810000 1964-09-28 3705 84.279999 84.800003 83.839996 84.239998 5070000 1964-09-29 3706 84.239998 84.660004 83.860001 84.180000 4720000 1964-09-30 3707 84.180000 84.529999 83.739998 84.080002 4470000 1964-10-01 3708 84.080002 84.639999 83.709999 84.360001 4370000 1964-10-02 3709 84.360001 85.250000 84.199997 84.739998 4850000 1964-10-05 3710 84.739998 85.239998 84.370003 84.790001 4820000 1964-10-06 3711 84.790001 85.250000 84.419998 84.800003 5090000 1964-10-07 3712 84.800003 85.400002 84.470001 85.040001 5060000 1964-10-08 3713 85.040001 85.599998 84.720001 85.220001 5290000 1964-10-09 3714 85.220001 85.580002 84.879997 85.239998 4110000 1964-10-12 3715 85.239998 85.570000 84.629997 84.959999 5400000 1964-10-13 3716 84.959999 85.290001 84.500000 84.790001 4530000 1964-10-14 3717 84.790001 84.989998 83.650002 84.250000 6500000 1964-10-15 3718 84.250000 85.099998 84.099998 84.830002 5140000 1964-10-16 3719 84.830002 85.360001 84.470001 84.930000 5010000 1964-10-19 3720 84.930000 85.570000 84.559998 85.180000 5140000 1964-10-20 3721 85.180000 85.639999 84.769997 85.099998 5170000 1964-10-21 3722 85.099998 85.440002 84.510002 84.940002 4670000 1964-10-22 3723 84.940002 85.419998 84.570000 85.139999 3830000 1964-10-23 3724 85.139999 85.699997 84.650002 85.000000 5230000 1964-10-26 3725 85.000000 85.400002 84.610001 85.000000 4470000 1964-10-27 3726 85.000000 85.370003 84.430000 84.690002 4890000 1964-10-28 3727 84.690002 85.150002 84.360001 84.730003 4390000 1964-10-29 3728 84.730003 85.220001 84.410004 84.860001 4120000 1964-10-30 3729 84.860001 85.540001 84.510002 85.180000 4430000 1964-11-02 3730 85.180000 85.900002 84.800003 85.139999 4720000 1964-11-04 3731 85.139999 85.620003 84.720001 85.160004 4380000 1964-11-05 3732 85.160004 85.550003 84.650002 85.230003 4810000 1964-11-06 3733 85.230003 85.720001 84.930000 85.190002 4560000 1964-11-09 3734 85.190002 85.550003 84.489998 84.839996 5020000 1964-11-10 3735 84.839996 85.300003 84.489998 85.080002 3790000 1964-11-11 3736 85.080002 85.629997 84.750000 85.190002 5250000 1964-11-12 3737 85.190002 85.680000 84.760002 85.209999 4860000 1964-11-13 3738 85.209999 85.940002 84.879997 85.650002 4870000 1964-11-16 3739 85.650002 86.550003 85.480003 86.029999 5920000 1964-11-17 3740 86.029999 86.800003 85.730003 86.220001 6560000 1964-11-18 3741 86.220001 86.570000 85.599998 86.180000 5570000 1964-11-19 3742 86.180000 86.800003 85.730003 86.279999 5210000 1964-11-20 3743 86.279999 86.589996 85.480003 86.000000 4860000 1964-11-23 3744 86.000000 86.120003 85.150002 85.730003 5070000 1964-11-24 3745 85.730003 86.180000 85.099998 85.440002 4800000 1964-11-25 3746 85.440002 85.680000 84.550003 85.160004 4070000 1964-11-27 3747 85.160004 85.410004 84.099998 84.419998 4890000 1964-11-30 3748 84.419998 84.559998 83.360001 83.550003 4940000 1964-12-01 3749 83.550003 84.230003 83.120003 83.790001 4930000 1964-12-02 3750 83.790001 84.739998 83.709999 84.180000 4250000 1964-12-03 3751 84.349998 84.349998 84.349998 84.349998 4340000 1964-12-04 3752 84.349998 85.029999 84.040001 84.330002 4770000 1964-12-07 3753 84.330002 84.709999 83.690002 84.000000 4990000 1964-12-08 3754 84.000000 84.239998 83.239998 83.459999 5120000 1964-12-09 3755 83.459999 83.959999 82.980003 83.449997 4790000 1964-12-10 3756 83.449997 84.050003 83.089996 83.660004 4530000 1964-12-11 3757 83.660004 84.169998 83.099998 83.449997 4340000 1964-12-14 3758 83.449997 83.790001 82.650002 83.220001 5340000 1964-12-15 3759 83.220001 83.940002 83.000000 83.550003 4610000 1964-12-16 3760 83.550003 84.239998 83.339996 83.900002 4850000 1964-12-17 3761 83.900002 84.650002 83.730003 84.290001 4630000 1964-12-18 3762 84.290001 84.910004 84.110001 84.379997 4470000 1964-12-21 3763 84.379997 84.879997 83.940002 84.330002 4520000 1964-12-22 3764 84.330002 84.760002 83.790001 84.150002 4470000 1964-12-23 3765 84.150002 84.589996 83.739998 84.150002 3600000 1964-12-24 3766 84.150002 84.580002 83.699997 84.070000 3990000 1964-12-28 3767 84.070000 84.349998 83.379997 83.809998 4450000 1964-12-29 3768 83.809998 84.629997 83.629997 84.300003 5610000 1964-12-30 3769 84.300003 85.180000 84.180000 84.750000 6470000 1964-12-31 3770 84.750000 85.150002 83.769997 84.230003 3930000 1965-01-04 3771 84.230003 85.019997 84.019997 84.629997 4110000 1965-01-05 3772 84.629997 85.379997 84.449997 84.889999 4850000 1965-01-06 3773 84.889999 85.620003 84.660004 85.260002 5080000 1965-01-07 3774 85.260002 85.839996 84.910004 85.370003 5340000 1965-01-08 3775 85.370003 85.809998 84.900002 85.400002 5440000 1965-01-11 3776 85.400002 85.980003 85.129997 85.610001 5400000 1965-01-12 3777 85.610001 86.269997 85.349998 85.839996 6160000 1965-01-13 3778 85.839996 86.379997 85.410004 85.839996 5810000 1965-01-14 3779 85.839996 86.519997 85.599998 86.209999 5340000 1965-01-15 3780 86.209999 87.150002 85.989998 86.489998 5550000 1965-01-18 3781 86.489998 87.089996 86.150002 86.629997 5550000 1965-01-19 3782 86.629997 87.099998 86.260002 86.599998 5550000 1965-01-20 3783 86.599998 86.900002 86.019997 86.519997 4780000 1965-01-21 3784 86.519997 87.150002 86.199997 86.739998 5430000 1965-01-22 3785 86.739998 87.269997 86.389999 86.860001 5370000 1965-01-25 3786 86.860001 87.449997 86.510002 86.940002 5760000 1965-01-26 3787 86.940002 87.669998 86.699997 87.230003 6010000 1965-01-27 3788 87.230003 87.879997 86.889999 87.480003 6730000 1965-01-28 3789 87.480003 88.190002 87.180000 87.559998 6940000 1965-01-29 3790 87.559998 88.010002 87.050003 87.580002 5690000 1965-02-01 3791 87.580002 87.940002 87.029999 87.550003 5460000 1965-02-02 3792 87.550003 88.010002 87.070000 87.629997 6130000 1965-02-03 3793 87.629997 88.059998 87.059998 87.570000 6230000 1965-02-04 3794 87.570000 87.980003 86.900002 87.290001 5690000 1965-02-05 3795 87.000000 87.000000 85.949997 86.949997 6010000 1965-02-08 3796 86.949997 87.639999 86.699997 87.239998 5690000 1965-02-09 3797 87.239998 87.699997 86.199997 86.459999 7210000 1965-02-10 3798 86.459999 86.889999 85.400002 85.540001 5800000 1965-02-11 3799 85.540001 86.480003 85.540001 86.169998 4960000 1965-02-12 3800 86.169998 86.860001 85.750000 86.070000 5760000 1965-02-15 3801 86.070000 86.309998 85.330002 85.669998 5000000 1965-02-16 3802 85.669998 86.250000 85.250000 85.769997 5510000 1965-02-17 3803 85.769997 86.480003 85.470001 86.050003 6060000 1965-02-18 3804 86.050003 86.669998 85.709999 86.209999 5560000 1965-02-19 3805 86.209999 87.010002 86.029999 86.639999 5880000 1965-02-23 3806 86.639999 87.720001 86.430000 87.169998 7160000 1965-02-24 3807 87.169998 87.699997 86.699997 87.199997 6680000 1965-02-25 3808 87.199997 87.839996 86.809998 87.430000 5800000 1965-02-26 3809 87.430000 87.930000 86.919998 87.250000 5780000 1965-03-01 3810 87.250000 87.790001 86.839996 87.400002 5730000 1965-03-02 3811 87.400002 87.830002 86.879997 87.260002 6600000 1965-03-03 3812 87.260002 87.720001 86.629997 86.980003 7300000 1965-03-04 3813 86.980003 87.260002 86.000000 86.800003 6120000 1965-03-05 3814 86.800003 87.279999 86.309998 86.830002 5250000 1965-03-08 3815 86.830002 87.269997 86.330002 86.690002 5210000 1965-03-09 3816 86.690002 87.070000 86.199997 86.540001 5100000 1965-03-10 3817 86.540001 87.290001 86.169998 86.900002 5770000 1965-03-11 3818 86.900002 87.650002 86.599998 87.209999 6370000 1965-03-12 3819 87.209999 87.919998 86.820000 87.239998 6000000 1965-03-15 3820 87.239998 87.610001 86.669998 87.129997 5480000 1965-03-16 3821 87.129997 87.510002 86.629997 87.019997 5120000 1965-03-17 3822 87.019997 87.480003 86.500000 86.809998 4990000 1965-03-18 3823 86.809998 87.370003 86.430000 86.839996 5040000 1965-03-19 3824 86.839996 87.339996 86.410004 86.830002 4920000 1965-03-22 3825 86.830002 87.339996 86.449997 86.930000 4820000 1965-03-23 3826 86.930000 87.550003 86.680000 87.089996 5420000 1965-03-24 3827 87.089996 87.500000 86.550003 86.839996 5460000 1965-03-25 3828 86.839996 87.059998 85.959999 86.199997 5020000 1965-03-26 3829 86.199997 86.660004 85.650002 86.029999 4590000 1965-03-29 3830 86.029999 86.529999 85.690002 86.199997 4270000 1965-03-30 3831 86.199997 86.639999 85.830002 86.160004 4470000 1965-03-31 3832 86.160004 86.730003 85.870003 86.320000 4890000 1965-04-01 3833 86.320000 86.889999 86.080002 86.529999 5060000 1965-04-02 3834 86.529999 87.080002 86.139999 86.529999 4920000 1965-04-05 3835 86.529999 86.910004 86.080002 86.500000 4610000 1965-04-06 3836 86.500000 86.879997 86.139999 86.550003 4430000 1965-04-07 3837 86.550003 87.349998 86.339996 87.040001 5770000 1965-04-08 3838 87.040001 87.870003 86.860001 87.559998 6580000 1965-04-09 3839 87.559998 88.360001 87.309998 87.940002 6040000 1965-04-12 3840 87.940002 88.480003 87.540001 88.040001 6690000 1965-04-13 3841 88.040001 88.650002 87.709999 88.239998 6580000 1965-04-14 3842 88.239998 88.629997 87.550003 88.150002 5830000 1965-04-15 3843 88.150002 88.900002 87.900002 88.510002 5700000 1965-04-19 3844 88.510002 89.070000 88.019997 88.459999 6480000 1965-04-20 3845 88.459999 88.820000 87.699997 88.300003 5590000 1965-04-21 3846 88.300003 89.129997 88.120003 88.779999 5990000 1965-04-22 3847 88.779999 89.410004 88.480003 88.879997 5860000 1965-04-23 3848 88.879997 89.290001 88.300003 88.889999 5410000 1965-04-26 3849 88.889999 89.639999 88.709999 89.040001 6310000 1965-04-27 3850 89.040001 89.480003 88.510002 89.000000 5680000 1965-04-28 3851 89.000000 89.430000 88.470001 88.930000 5510000 1965-04-29 3852 88.930000 89.440002 88.500000 89.110001 5190000 1965-04-30 3853 89.110001 89.680000 88.620003 89.230003 5340000 1965-05-03 3854 89.230003 89.889999 88.820000 89.510002 5720000 1965-05-04 3855 89.510002 90.400002 89.139999 89.709999 6350000 1965-05-05 3856 89.709999 90.570000 89.389999 89.919998 6340000 1965-05-06 3857 89.919998 90.300003 89.330002 89.849998 5820000 1965-05-07 3858 89.849998 90.220001 89.220001 89.660004 5600000 1965-05-10 3859 89.660004 89.980003 89.050003 89.550003 5150000 1965-05-11 3860 89.550003 90.309998 89.300003 89.940002 6310000 1965-05-12 3861 89.940002 90.680000 89.680000 90.269997 6460000 1965-05-13 3862 90.269997 90.660004 89.629997 90.099998 5860000 1965-05-14 3863 90.099998 90.440002 89.239998 89.540001 4980000 1965-05-17 3864 89.540001 89.839996 88.870003 89.459999 5130000 1965-05-18 3865 89.459999 90.150002 89.169998 89.669998 5860000 1965-05-19 3866 89.669998 89.860001 88.739998 89.180000 5750000 1965-05-20 3867 89.180000 89.410004 88.400002 88.750000 4660000 1965-05-21 3868 88.750000 88.889999 87.750000 88.089996 4790000 1965-05-24 3869 88.089996 88.959999 87.820000 88.599998 4950000 1965-05-25 3870 88.599998 89.220001 88.040001 88.300003 5330000 1965-05-26 3871 88.300003 88.360001 87.239998 87.839996 5520000 1965-05-27 3872 87.839996 88.680000 87.580002 88.419998 4270000 1965-05-28 3873 88.419998 88.800003 87.879997 88.720001 4830000 1965-06-01 3874 87.870003 87.870003 86.250000 87.089996 6790000 1965-06-02 3875 87.089996 88.050003 86.580002 86.900002 5720000 1965-06-03 3876 86.900002 87.459999 86.360001 87.110001 4530000 1965-06-04 3877 87.110001 87.449997 86.040001 86.879997 4680000 1965-06-07 3878 86.879997 87.099998 85.739998 85.930000 4660000 1965-06-08 3879 85.930000 86.370003 84.750000 85.040001 7070000 1965-06-09 3880 85.040001 85.820000 84.099998 84.730003 7470000 1965-06-10 3881 84.730003 85.680000 84.500000 85.120003 5350000 1965-06-11 3882 85.120003 85.680000 83.639999 84.010002 5920000 1965-06-14 3883 84.010002 84.860001 83.010002 84.489998 8450000 1965-06-15 3884 84.580002 85.790001 84.580002 85.199997 6290000 1965-06-16 3885 85.199997 86.220001 84.980003 85.739998 5220000 1965-06-17 3886 85.739998 86.099998 84.900002 85.339996 4330000 1965-06-18 3887 85.339996 85.639999 84.529999 85.050003 3280000 1965-06-21 3888 85.050003 85.699997 84.760002 85.209999 3330000 1965-06-22 3889 85.209999 85.589996 84.519997 84.669998 3580000 1965-06-23 3890 84.669998 84.730003 83.300003 83.559998 5840000 1965-06-24 3891 83.559998 83.830002 82.599998 83.059998 5790000 1965-06-25 3892 83.059998 83.339996 81.360001 81.599998 7650000 1965-06-28 3893 81.599998 83.040001 80.730003 82.410004 10450000 1965-06-29 3894 82.970001 84.629997 82.970001 84.120003 6930000 1965-06-30 3895 84.120003 84.639999 83.570000 84.480003 4520000 1965-07-01 3896 84.480003 85.400002 84.129997 85.160004 4260000 1965-07-02 3897 85.160004 85.629997 84.570000 84.989998 3400000 1965-07-06 3898 84.989998 85.139999 84.279999 84.669998 3020000 1965-07-07 3899 84.669998 85.599998 84.290001 85.389999 4380000 1965-07-08 3900 85.389999 86.110001 85.110001 85.709999 4800000 1965-07-09 3901 85.709999 86.080002 85.239998 85.690002 3690000 1965-07-12 3902 85.690002 86.010002 85.120003 85.589996 3260000 1965-07-13 3903 85.589996 86.230003 85.180000 85.870003 4100000 1965-07-14 3904 85.870003 86.470001 85.440002 85.720001 4420000 1965-07-15 3905 85.720001 86.139999 85.260002 85.690002 3520000 1965-07-16 3906 85.690002 86.040001 85.209999 85.629997 3220000 1965-07-19 3907 85.629997 85.849998 84.389999 84.550003 4670000 1965-07-20 3908 84.550003 84.839996 83.760002 84.070000 4350000 1965-07-21 3909 84.070000 84.449997 83.529999 83.849998 3310000 1965-07-22 3910 83.849998 84.519997 83.570000 84.070000 3600000 1965-07-23 3911 84.070000 84.470001 83.489998 84.050003 3790000 1965-07-26 3912 84.050003 84.589996 83.580002 83.870003 4190000 1965-07-27 3913 83.870003 84.519997 83.300003 84.029999 4760000 1965-07-28 3914 84.029999 85.000000 83.790001 84.680000 4690000 1965-07-29 3915 84.680000 85.639999 84.639999 85.250000 5200000 1965-07-30 3916 85.250000 85.870003 84.870003 85.419998 4220000 1965-08-02 3917 85.419998 85.809998 84.800003 85.459999 4640000 1965-08-03 3918 85.459999 86.120003 85.220001 85.790001 4830000 1965-08-04 3919 85.790001 86.279999 85.430000 85.790001 4920000 1965-08-05 3920 85.790001 86.400002 85.419998 86.070000 4200000 1965-08-06 3921 86.070000 86.540001 85.519997 85.860001 4540000 1965-08-09 3922 85.860001 86.309998 85.449997 85.870003 4690000 1965-08-10 3923 85.870003 86.480003 85.639999 86.129997 5030000 1965-08-11 3924 86.129997 86.750000 85.849998 86.379997 5160000 1965-08-12 3925 86.379997 87.139999 86.089996 86.769997 5430000 1965-08-13 3926 86.769997 87.430000 86.459999 86.870003 5270000 1965-08-16 3927 86.870003 87.419998 86.480003 87.040001 4520000 1965-08-17 3928 87.040001 87.570000 86.629997 86.989998 5850000 1965-08-18 3929 86.989998 87.480003 86.489998 86.790001 5000000 1965-08-19 3930 86.790001 87.139999 86.209999 86.690002 4170000 1965-08-20 3931 86.690002 87.099998 86.220001 86.559998 4470000 1965-08-23 3932 86.559998 87.190002 86.220001 86.709999 4740000 1965-08-24 3933 86.709999 87.269997 86.330002 86.809998 6240000 1965-08-25 3934 86.809998 87.519997 86.400002 87.139999 6010000 1965-08-26 3935 87.139999 87.739998 86.809998 87.199997 5570000 1965-08-27 3936 87.199997 87.639999 86.760002 87.209999 4400000 1965-08-30 3937 87.209999 87.790001 86.779999 87.169998 5170000 1965-08-31 3938 87.169998 87.629997 86.690002 87.169998 5890000 1965-09-01 3939 87.169998 87.959999 86.980003 87.650002 6470000 1965-09-02 3940 87.650002 88.410004 87.519997 88.059998 6010000 1965-09-03 3941 88.059998 88.769997 87.760002 88.360001 5750000 1965-09-07 3942 88.360001 89.080002 87.930000 88.660004 6240000 1965-09-08 3943 88.660004 89.459999 88.349998 88.889999 7360000 1965-09-09 3944 88.889999 89.849998 88.410004 89.120003 6650000 1965-09-10 3945 89.120003 89.910004 88.769997 89.379997 7020000 1965-09-13 3946 89.379997 90.010002 88.690002 89.029999 7830000 1965-09-14 3947 89.029999 89.959999 88.709999 89.519997 6220000 1965-09-15 3948 90.019997 90.019997 90.019997 90.019997 7410000 1965-09-16 3949 90.019997 90.470001 89.320000 90.050003 6610000 1965-09-17 3950 90.050003 90.669998 89.510002 90.080002 7040000 1965-09-20 3951 90.080002 90.660004 89.430000 89.809998 7750000 1965-09-21 3952 89.809998 90.669998 89.449997 90.220001 8290000 1965-09-22 3953 90.220001 90.779999 89.430000 89.860001 9990000 1965-09-23 3954 89.860001 90.470001 89.129997 90.019997 7810000 1965-09-24 3955 90.650002 90.650002 90.650002 90.650002 6820000 1965-09-27 3956 90.650002 91.129997 89.830002 90.430000 8750000 1965-09-28 3957 90.430000 91.110001 89.559998 90.019997 10600000 1965-09-29 3958 90.019997 90.709999 89.510002 89.959999 8670000 1965-09-30 3959 89.959999 90.480003 89.300003 89.900002 7470000 1965-10-01 3960 89.900002 90.559998 89.470001 90.080002 5590000 1965-10-04 3961 90.080002 91.019997 89.919998 90.629997 6980000 1965-10-05 3962 90.629997 90.940002 89.739998 90.540001 6010000 1965-10-06 3963 90.540001 91.089996 90.089996 90.470001 6670000 1965-10-07 3964 90.470001 91.309998 90.300003 90.849998 7670000 1965-10-08 3965 90.849998 91.839996 90.730003 91.370003 9600000 1965-10-11 3966 91.370003 91.940002 90.830002 91.349998 9470000 1965-10-12 3967 91.349998 91.809998 90.730003 91.339996 9470000 1965-10-13 3968 91.339996 91.900002 90.709999 91.190002 8580000 1965-10-14 3969 91.190002 92.089996 90.760002 91.379997 7470000 1965-10-15 3970 91.379997 92.279999 91.059998 91.680000 8180000 1965-10-18 3971 91.680000 92.449997 91.349998 91.800003 8620000 1965-10-19 3972 91.800003 92.260002 91.120003 91.779999 8200000 1965-10-20 3973 91.779999 92.510002 91.419998 91.940002 9170000 1965-10-21 3974 91.940002 92.739998 91.540001 91.980003 8960000 1965-10-22 3975 91.980003 92.720001 91.339996 91.669998 7090000 1965-10-25 3976 91.669998 92.629997 91.360001 92.199997 6750000 1965-10-26 3977 92.199997 93.190002 91.949997 92.510002 7670000 1965-10-27 3978 92.510002 92.949997 91.599998 92.209999 7230000 1965-10-28 3979 92.209999 92.940002 91.830002 92.419998 7240000 1965-10-29 3980 92.419998 92.919998 91.730003 92.230003 6340000 1965-11-01 3981 92.230003 92.790001 91.620003 92.309998 7520000 1965-11-03 3982 92.309998 93.070000 91.900002 92.459999 8380000 1965-11-04 3983 92.459999 92.919998 91.779999 92.370003 7310000 1965-11-05 3984 92.370003 92.970001 91.629997 92.230003 7000000 1965-11-08 3985 92.230003 92.650002 91.470001 91.930000 6680000 1965-11-09 3986 91.930000 92.400002 91.349998 91.830002 4860000 1965-11-10 3987 91.830002 92.370003 91.309998 92.110001 5430000 1965-11-11 3988 92.110001 93.070000 91.830002 92.550003 7780000 1965-11-12 3989 92.550003 93.300003 92.040001 92.629997 8310000 1965-11-15 3990 92.629997 93.129997 91.900002 92.410004 8380000 1965-11-16 3991 92.410004 93.279999 91.849998 92.599998 9120000 1965-11-17 3992 92.599998 92.940002 91.720001 92.220001 7040000 1965-11-18 3993 92.220001 92.879997 91.730003 92.239998 6850000 1965-11-19 3994 92.239998 92.480003 91.160004 91.639999 6370000 1965-11-22 3995 91.639999 92.239998 91.150002 91.779999 7150000 1965-11-23 3996 91.779999 92.500000 91.139999 91.940002 7870000 1965-11-24 3997 91.940002 92.650002 91.389999 92.029999 6970000 1965-11-26 3998 92.029999 92.599998 91.370003 91.800003 8760000 1965-11-29 3999 91.800003 92.139999 90.809998 91.610001 8990000 1965-11-30 4000 91.610001 92.260002 91.019997 91.500000 10140000 1965-12-01 4001 91.500000 91.949997 90.690002 91.209999 9070000 1965-12-02 4002 91.209999 91.800003 90.529999 91.269997 8160000 1965-12-03 4003 91.199997 91.199997 89.199997 90.589996 11440000 1965-12-06 4004 90.589996 92.000000 90.449997 91.389999 9340000 1965-12-07 4005 91.389999 92.239998 90.839996 91.279999 10120000 1965-12-08 4006 91.279999 92.059998 90.870003 91.559998 9150000 1965-12-09 4007 91.559998 92.279999 91.139999 91.800003 8740000 1965-12-10 4008 91.800003 92.449997 91.269997 91.830002 8660000 1965-12-13 4009 91.830002 92.589996 91.349998 91.879997 9920000 1965-12-14 4010 91.879997 92.669998 91.300003 92.019997 9560000 1965-12-15 4011 92.019997 92.949997 91.529999 92.120003 9950000 1965-12-16 4012 92.120003 92.760002 91.510002 92.080002 9490000 1965-12-17 4013 92.080002 92.349998 91.089996 91.650002 7350000 1965-12-20 4014 91.650002 92.589996 91.239998 92.010002 8230000 1965-12-21 4015 92.010002 93.070000 91.529999 92.290001 9720000 1965-12-22 4016 92.290001 92.889999 91.580002 92.190002 6870000 1965-12-23 4017 92.190002 92.709999 91.279999 91.519997 5950000 1965-12-27 4018 91.519997 92.129997 90.629997 91.529999 7280000 1965-12-28 4019 91.529999 92.389999 91.139999 91.809998 7610000 1965-12-29 4020 91.809998 92.680000 91.519997 92.199997 7060000 1965-12-30 4021 92.199997 93.050003 91.820000 92.430000 7240000 1965-12-31 4022 92.430000 92.870003 91.629997 92.180000 5950000 1966-01-03 4023 92.180000 93.040001 91.680000 92.260002 7540000 1966-01-04 4024 92.260002 93.330002 91.989998 92.849998 9650000 1966-01-05 4025 92.849998 93.650002 92.510002 93.059998 7880000 1966-01-06 4026 93.059998 93.639999 92.470001 93.139999 7600000 1966-01-07 4027 93.139999 93.940002 92.750000 93.330002 7720000 1966-01-10 4028 93.330002 94.050003 92.849998 93.410004 8910000 1966-01-11 4029 93.410004 93.980003 92.800003 93.190002 8530000 1966-01-12 4030 93.190002 94.000000 92.680000 93.360001 8860000 1966-01-13 4031 93.360001 94.139999 92.980003 93.500000 9210000 1966-01-14 4032 93.500000 94.459999 93.099998 93.769997 9430000 1966-01-17 4033 93.769997 94.639999 93.230003 93.949997 9790000 1966-01-18 4034 93.949997 94.620003 93.160004 93.690002 10230000 1966-01-19 4035 93.690002 94.330002 92.870003 93.360001 8670000 1966-01-20 4036 93.360001 93.970001 92.599998 93.470001 9180000 1966-01-21 4037 93.470001 94.410004 93.070000 93.709999 8780000 1966-01-24 4038 93.709999 94.559998 93.239998 93.849998 9300000 1966-01-25 4039 93.849998 94.529999 93.180000 93.699997 9910000 1966-01-26 4040 93.699997 94.339996 93.089996 93.669998 8970000 1966-01-27 4041 93.669998 94.150002 92.839996 93.309998 9000000 1966-01-28 4042 93.309998 93.769997 92.459999 92.879997 7800000 1966-01-31 4043 92.879997 93.360001 91.610001 92.160004 9090000 1966-02-01 4044 92.160004 92.910004 91.320000 92.529999 8130000 1966-02-02 4045 92.529999 93.669998 92.110001 92.650002 8160000 1966-02-03 4046 92.650002 93.699997 92.330002 93.260002 7560000 1966-02-04 4047 93.260002 94.220001 92.849998 93.589996 8000000 1966-02-07 4048 93.589996 94.290001 92.580002 93.550003 10560000 1966-02-08 4049 93.550003 94.720001 93.290001 94.059998 9760000 1966-02-09 4050 94.059998 94.699997 93.320000 93.830002 9790000 1966-02-10 4051 93.830002 94.519997 93.250000 93.809998 8150000 1966-02-11 4052 93.809998 94.400002 93.150002 93.529999 8360000 1966-02-14 4053 93.529999 94.040001 92.669998 93.169998 8750000 1966-02-15 4054 93.169998 93.739998 92.629997 93.160004 9180000 1966-02-16 4055 93.160004 93.580002 92.110001 92.660004 9330000 1966-02-17 4056 92.660004 93.139999 91.800003 92.410004 8470000 1966-02-18 4057 92.410004 92.830002 91.349998 91.870003 8510000 1966-02-21 4058 91.870003 92.209999 90.989998 91.480003 8080000 1966-02-23 4059 91.480003 91.809998 90.449997 90.889999 7860000 1966-02-24 4060 90.889999 91.879997 90.430000 91.139999 8140000 1966-02-25 4061 91.139999 91.949997 90.650002 91.220001 9910000 1966-02-28 4062 91.220001 91.650002 89.760002 90.059998 11030000 1966-03-01 4063 90.059998 90.650002 88.699997 89.150002 10470000 1966-03-02 4064 89.150002 90.029999 88.260002 89.470001 9900000 1966-03-03 4065 89.470001 90.250000 88.720001 89.239998 9000000 1966-03-04 4066 89.239998 89.389999 87.669998 88.040001 9370000 1966-03-07 4067 88.040001 89.000000 87.169998 88.180000 10120000 1966-03-08 4068 88.180000 89.209999 87.959999 88.959999 7980000 1966-03-09 4069 88.959999 90.139999 88.360001 88.959999 10310000 1966-03-10 4070 88.959999 89.629997 88.300003 88.849998 7000000 1966-03-11 4071 88.849998 88.919998 87.559998 87.849998 7400000 1966-03-14 4072 87.849998 88.199997 86.690002 87.349998 9440000 1966-03-15 4073 87.349998 88.550003 87.089996 87.860001 7330000 1966-03-16 4074 87.860001 88.599998 87.449997 88.169998 5460000 1966-03-17 4075 88.169998 89.230003 87.820000 88.529999 6450000 1966-03-18 4076 88.529999 89.730003 88.400002 89.199997 7230000 1966-03-21 4077 89.199997 90.279999 89.010002 89.459999 8910000 1966-03-22 4078 89.459999 89.800003 88.690002 89.129997 6720000 1966-03-23 4079 89.129997 89.800003 88.680000 89.290001 7880000 1966-03-24 4080 89.290001 90.139999 88.959999 89.540001 7750000 1966-03-25 4081 89.540001 90.410004 89.150002 89.620003 8640000 1966-03-28 4082 89.620003 90.040001 88.629997 89.269997 8300000 1966-03-29 4083 89.269997 89.570000 88.309998 88.779999 7980000 1966-03-30 4084 88.779999 89.699997 88.470001 89.230003 6690000 1966-03-31 4085 89.230003 90.370003 88.959999 89.940002 9050000 1966-04-01 4086 89.940002 91.330002 89.919998 90.760002 9360000 1966-04-04 4087 90.760002 92.040001 90.470001 91.309998 10560000 1966-04-05 4088 91.309998 92.099998 90.769997 91.559998 9040000 1966-04-06 4089 91.559998 92.419998 90.989998 91.760002 9650000 1966-04-07 4090 91.760002 92.599998 91.080002 91.790001 9310000 1966-04-11 4091 91.790001 92.510002 90.919998 91.449997 10500000 1966-04-12 4092 91.449997 92.809998 90.730003 91.540001 10440000 1966-04-13 4093 91.540001 92.800003 91.120003 91.870003 12980000 1966-04-14 4094 91.870003 92.750000 91.279999 91.989998 10270000 1966-04-15 4095 91.989998 92.589996 91.089996 91.580002 9150000 1966-04-18 4096 91.580002 92.309998 90.889999 91.570000 8820000 1966-04-19 4097 91.570000 92.750000 91.339996 92.080002 10530000 1966-04-20 4098 92.080002 93.019997 91.779999 92.419998 9560000 1966-04-21 4099 92.419998 92.870003 91.599998 92.269997 8650000 1966-04-22 4100 92.269997 92.860001 91.410004 92.080002 7270000 1966-04-25 4101 92.080002 92.769997 91.470001 91.989998 7540000 1966-04-26 4102 91.989998 92.489998 91.099998 91.760002 7950000 1966-04-27 4103 91.760002 91.919998 90.239998 91.129997 8310000 1966-04-28 4104 91.129997 91.860001 90.570000 91.059998 7220000 1966-04-29 4105 91.059998 91.750000 90.430000 90.900002 7070000 1966-05-02 4106 90.900002 91.099998 89.459999 89.849998 8020000 1966-05-03 4107 89.849998 90.110001 88.540001 89.389999 9740000 1966-05-04 4108 89.389999 89.769997 87.599998 87.930000 10100000 1966-05-05 4109 87.930000 88.519997 86.239998 87.839996 13110000 1966-05-06 4110 87.839996 87.959999 85.919998 86.320000 9290000 1966-05-09 4111 86.320000 87.879997 86.120003 87.080002 9050000 1966-05-10 4112 87.080002 88.379997 86.839996 87.230003 7470000 1966-05-11 4113 87.230003 87.489998 85.720001 86.230003 8210000 1966-05-12 4114 86.230003 86.309998 84.769997 85.470001 8970000 1966-05-13 4115 85.470001 86.040001 83.900002 84.410004 9260000 1966-05-16 4116 84.410004 85.029999 83.180000 83.629997 9870000 1966-05-17 4117 83.720001 85.639999 83.720001 85.120003 9310000 1966-05-18 4118 85.120003 86.330002 84.540001 85.019997 8640000 1966-05-19 4119 85.019997 85.790001 84.209999 85.430000 6430000 1966-05-20 4120 85.430000 86.910004 85.290001 86.199997 7080000 1966-05-23 4121 86.199997 87.699997 86.190002 86.769997 7210000 1966-05-24 4122 86.769997 87.480003 86.050003 87.070000 5820000 1966-05-25 4123 87.070000 87.879997 86.540001 87.070000 6080000 1966-05-26 4124 87.070000 87.419998 86.430000 87.330002 4790000 1966-05-27 4125 87.330002 87.650002 85.800003 86.129997 5770000 1966-05-31 4126 86.129997 86.650002 85.279999 86.099998 5290000 1966-06-01 4127 86.099998 86.849998 85.550003 85.959999 5080000 1966-06-02 4128 85.959999 86.550003 85.430000 86.059998 4430000 1966-06-03 4129 86.059998 86.279999 85.029999 85.419998 4260000 1966-06-06 4130 85.419998 85.540001 84.250000 84.830002 5040000 1966-06-07 4131 84.830002 85.430000 84.309998 84.930000 4580000 1966-06-08 4132 84.930000 85.980003 84.559998 85.500000 5810000 1966-06-09 4133 85.500000 86.970001 85.320000 86.440002 8240000 1966-06-10 4134 86.440002 87.589996 86.199997 86.830002 7600000 1966-06-13 4135 86.830002 87.570000 86.019997 87.070000 7600000 1966-06-14 4136 87.070000 87.739998 86.330002 86.730003 8520000 1966-06-15 4137 86.730003 87.180000 85.879997 86.470001 6870000 1966-06-16 4138 86.470001 87.110001 85.889999 86.510002 6580000 1966-06-17 4139 86.510002 87.029999 85.839996 86.480003 5940000 1966-06-20 4140 86.480003 87.279999 86.070000 86.709999 6860000 1966-06-21 4141 86.709999 87.379997 86.150002 86.849998 7800000 1966-06-22 4142 86.849998 87.730003 86.110001 86.500000 7930000 1966-06-23 4143 86.500000 87.309998 85.680000 86.580002 7140000 1966-06-24 4144 86.580002 87.309998 85.769997 86.080002 5330000 1966-06-27 4145 86.080002 86.430000 85.000000 85.669998 6280000 1966-06-28 4146 85.669998 85.980003 84.519997 84.860001 6020000 1966-06-29 4147 84.860001 85.370003 83.750000 84.739998 7250000 1966-06-30 4148 84.739998 86.080002 84.739998 85.610001 5200000 1966-07-01 4149 85.610001 86.410004 85.089996 85.820000 4610000 1966-07-05 4150 85.820000 87.379997 85.570000 87.059998 6860000 1966-07-06 4151 87.059998 88.019997 86.669998 87.379997 7200000 1966-07-07 4152 87.379997 88.040001 86.849998 87.610001 6100000 1966-07-08 4153 87.610001 88.190002 86.970001 87.449997 6200000 1966-07-11 4154 87.449997 87.779999 86.449997 86.879997 5180000 1966-07-12 4155 86.879997 87.059998 85.830002 86.300003 5580000 1966-07-13 4156 86.300003 87.339996 85.849998 86.820000 5950000 1966-07-14 4157 86.820000 87.680000 86.440002 87.080002 6090000 1966-07-15 4158 87.080002 87.589996 86.419998 86.989998 5110000 1966-07-18 4159 86.989998 87.169998 85.750000 86.330002 5960000 1966-07-19 4160 86.330002 86.639999 85.260002 85.510002 5470000 1966-07-20 4161 85.510002 86.239998 84.769997 85.519997 6200000 1966-07-21 4162 85.519997 86.110001 84.930000 85.410004 6540000 1966-07-22 4163 85.410004 85.570000 83.559998 83.830002 7050000 1966-07-25 4164 83.830002 84.669998 83.050003 83.699997 7610000 1966-07-26 4165 83.699997 84.830002 83.500000 84.099998 6070000 1966-07-27 4166 84.099998 84.760002 83.440002 83.769997 5680000 1966-07-28 4167 83.769997 84.300003 83.099998 83.599998 5150000 1966-07-29 4168 83.500000 83.500000 81.980003 82.309998 5880000 1966-08-01 4169 82.309998 83.040001 81.769997 82.330002 5710000 1966-08-02 4170 82.330002 83.709999 82.300003 83.150002 6220000 1966-08-03 4171 83.150002 84.540001 83.070000 83.930000 6880000 1966-08-04 4172 83.930000 84.699997 83.430000 84.000000 5500000 1966-08-05 4173 84.000000 84.309998 82.970001 83.750000 4900000 1966-08-08 4174 83.750000 84.360001 83.040001 83.489998 6270000 1966-08-09 4175 83.489998 83.830002 82.690002 83.110001 5290000 1966-08-10 4176 83.110001 83.529999 82.339996 83.019997 5700000 1966-08-11 4177 83.019997 83.879997 82.570000 83.169998 6230000 1966-08-12 4178 83.169998 83.690002 82.389999 82.739998 5680000 1966-08-15 4179 82.709999 82.709999 81.260002 81.629997 6130000 1966-08-16 4180 81.629997 81.900002 80.529999 81.180000 6630000 1966-08-17 4181 81.180000 81.379997 79.599998 80.160004 7000000 1966-08-18 4182 80.160004 80.779999 79.239998 79.620003 7070000 1966-08-19 4183 79.620003 79.879997 77.580002 78.239998 8690000 1966-08-22 4184 78.239998 79.239998 77.050003 78.110001 9830000 1966-08-23 4185 78.110001 79.629997 77.919998 79.070000 7050000 1966-08-24 4186 79.070000 79.790001 77.800003 78.059998 6760000 1966-08-25 4187 77.849998 77.849998 76.099998 76.410004 8190000 1966-08-26 4188 76.239998 76.239998 74.180000 74.529999 10900000 1966-08-29 4189 74.529999 76.459999 73.910004 75.860001 11230000 1966-08-30 4190 75.980003 78.059998 75.980003 77.099998 8690000 1966-08-31 4191 77.099998 78.500000 76.660004 77.699997 6250000 1966-09-01 4192 77.699997 78.199997 76.269997 77.419998 6080000 1966-09-02 4193 77.419998 78.160004 76.550003 76.959999 4350000 1966-09-06 4194 76.959999 77.260002 75.769997 76.370003 5530000 1966-09-07 4195 76.370003 76.949997 75.029999 76.050003 6660000 1966-09-08 4196 76.050003 76.940002 75.430000 76.290001 5280000 1966-09-09 4197 76.470001 78.339996 76.470001 77.910004 6780000 1966-09-12 4198 77.910004 79.160004 77.660004 78.320000 6870000 1966-09-13 4199 78.320000 79.430000 77.730003 79.129997 6250000 1966-09-14 4200 79.129997 80.599998 78.870003 80.080002 6140000 1966-09-15 4201 80.080002 80.809998 79.330002 79.989998 5150000 1966-09-16 4202 79.989998 80.500000 79.019997 79.589996 4920000 1966-09-19 4203 79.589996 79.900002 78.570000 79.040001 4560000 1966-09-20 4204 79.040001 79.150002 77.519997 77.709999 5360000 1966-09-21 4205 77.709999 78.410004 76.809998 77.940002 5760000 1966-09-22 4206 77.940002 78.430000 77.150002 77.669998 4560000 1966-09-23 4207 77.669998 78.339996 76.879997 77.860001 4960000 1966-09-26 4208 77.860001 79.099998 77.559998 78.099998 6300000 1966-09-27 4209 78.099998 78.360001 76.699997 77.110001 5990000 1966-09-28 4210 77.110001 77.279999 75.849998 76.309998 6110000 1966-09-29 4211 76.309998 77.089996 75.449997 76.559998 6170000 1966-09-30 4212 76.559998 76.980003 74.709999 74.900002 6490000 1966-10-03 4213 74.900002 75.760002 73.910004 75.099998 8910000 1966-10-04 4214 75.099998 76.099998 74.309998 74.690002 5880000 1966-10-05 4215 74.690002 75.089996 73.470001 74.050003 8110000 1966-10-06 4216 74.050003 74.669998 72.769997 73.199997 8140000 1966-10-07 4217 73.199997 74.970001 72.279999 74.529999 9630000 1966-10-10 4218 74.529999 76.199997 74.220001 74.910004 8430000 1966-10-11 4219 74.910004 77.260002 74.370003 77.040001 6910000 1966-10-12 4220 77.040001 78.449997 76.220001 76.889999 8680000 1966-10-13 4221 76.889999 77.800003 76.010002 76.599998 5610000 1966-10-14 4222 76.599998 78.410004 76.480003 77.470001 5570000 1966-10-17 4223 77.470001 79.080002 77.349998 78.680000 7180000 1966-10-18 4224 78.680000 79.339996 77.540001 78.050003 6460000 1966-10-19 4225 78.050003 78.959999 77.260002 77.839996 6840000 1966-10-20 4226 77.839996 78.620003 77.160004 78.190002 5690000 1966-10-21 4227 78.190002 79.199997 77.730003 78.419998 5780000 1966-10-24 4228 78.419998 79.220001 77.559998 78.900002 6190000 1966-10-25 4229 78.900002 80.290001 78.699997 79.580002 6760000 1966-10-26 4230 79.580002 80.720001 79.279999 80.230003 6670000 1966-10-27 4231 80.230003 80.910004 79.489998 80.239998 6420000 1966-10-28 4232 80.239998 80.820000 79.339996 80.199997 5860000 1966-10-31 4233 80.199997 81.180000 79.790001 80.809998 6480000 1966-11-01 4234 80.809998 81.680000 80.300003 80.879997 6740000 1966-11-02 4235 80.879997 81.349998 79.980003 80.559998 5860000 1966-11-03 4236 80.559998 81.209999 79.639999 80.809998 6530000 1966-11-04 4237 80.809998 81.480003 80.160004 80.730003 6120000 1966-11-07 4238 80.730003 81.900002 80.459999 81.379997 8390000 1966-11-09 4239 81.379997 82.430000 81.000000 81.889999 8870000 1966-11-10 4240 81.889999 82.360001 81.269997 81.940002 6690000 1966-11-11 4241 81.940002 82.180000 80.809998 81.370003 6540000 1966-11-14 4242 81.370003 82.070000 80.820000 81.690002 7190000 1966-11-15 4243 81.690002 83.010002 81.550003 82.370003 10350000 1966-11-16 4244 82.370003 82.800003 81.239998 81.800003 8900000 1966-11-17 4245 81.800003 82.050003 80.790001 81.260002 6900000 1966-11-18 4246 81.089996 81.089996 79.510002 80.089996 7450000 1966-11-21 4247 80.089996 80.320000 78.889999 79.669998 6430000 1966-11-22 4248 79.669998 80.849998 79.389999 80.209999 7350000 1966-11-23 4249 80.209999 81.370003 79.830002 80.849998 6810000 1966-11-25 4250 80.849998 81.379997 79.959999 80.709999 7630000 1966-11-28 4251 80.709999 81.160004 79.940002 80.419998 7320000 1966-11-29 4252 80.419998 80.900002 79.620003 80.449997 7230000 1966-11-30 4253 80.449997 81.040001 79.660004 80.080002 8480000 1966-12-01 4254 80.080002 81.290001 79.489998 80.129997 6230000 1966-12-02 4255 80.129997 80.809998 79.599998 80.239998 6470000 1966-12-05 4256 80.239998 81.290001 79.949997 80.839996 7670000 1966-12-06 4257 80.839996 82.190002 80.589996 81.720001 8980000 1966-12-07 4258 81.720001 82.720001 81.339996 82.050003 8370000 1966-12-08 4259 82.050003 82.680000 81.330002 82.139999 7650000 1966-12-09 4260 82.139999 83.540001 81.940002 83.000000 9530000 1966-12-12 4261 83.000000 83.879997 82.279999 82.730003 9650000 1966-12-13 4262 82.730003 83.349998 81.970001 82.639999 7470000 1966-12-14 4263 82.639999 82.889999 81.199997 81.639999 7150000 1966-12-15 4264 81.639999 82.209999 80.940002 81.580002 6980000 1966-12-16 4265 81.580002 82.059998 80.559998 81.269997 7340000 1966-12-19 4266 81.269997 81.690002 80.309998 80.959999 6830000 1966-12-20 4267 80.959999 81.910004 80.419998 81.379997 7690000 1966-12-21 4268 81.379997 82.339996 81.000000 81.690002 8560000 1966-12-22 4269 81.690002 82.220001 80.970001 81.470001 7350000 1966-12-23 4270 81.470001 81.839996 80.550003 81.000000 6280000 1966-12-27 4271 81.000000 81.669998 80.290001 80.610001 7160000 1966-12-28 4272 80.610001 81.080002 79.839996 80.370003 7900000 1966-12-29 4273 80.370003 81.139999 79.660004 80.330002 11330000 1966-12-30 4274 80.330002 81.610001 79.589996 80.379997 6100000 1967-01-03 4275 80.379997 81.010002 79.430000 80.550003 6150000 1967-01-04 4276 80.550003 81.930000 80.500000 81.599998 7320000 1967-01-05 4277 81.599998 82.790001 81.320000 82.180000 7830000 1967-01-06 4278 82.180000 83.309998 81.779999 82.809998 9180000 1967-01-09 4279 82.809998 83.540001 82.220001 82.809998 8120000 1967-01-10 4280 82.809998 83.919998 81.370003 83.470001 13230000 1967-01-11 4281 83.470001 84.800003 83.110001 83.910004 12830000 1967-01-12 4282 83.910004 84.900002 83.099998 84.529999 10000000 1967-01-13 4283 84.529999 85.279999 83.730003 84.309998 10280000 1967-01-16 4284 84.309998 85.809998 84.029999 85.239998 11590000 1967-01-17 4285 85.239998 86.360001 84.900002 85.790001 11390000 1967-01-18 4286 85.790001 86.610001 85.169998 85.820000 10230000 1967-01-19 4287 85.820000 86.470001 85.070000 86.070000 9530000 1967-01-20 4288 86.070000 88.169998 85.639999 86.389999 10830000 1967-01-23 4289 86.389999 87.000000 85.290001 86.510002 10430000 1967-01-24 4290 86.510002 87.019997 85.470001 85.849998 10260000 1967-01-25 4291 85.849998 86.660004 84.870003 85.809998 10630000 1967-01-26 4292 85.809998 86.760002 85.339996 86.160004 9690000 1967-01-27 4293 86.160004 87.349998 85.839996 86.660004 10250000 1967-01-30 4294 86.660004 87.459999 86.059998 86.610001 11540000 1967-01-31 4295 86.610001 87.040001 85.680000 86.430000 9580000 1967-02-01 4296 86.430000 87.309998 85.870003 86.730003 10720000 1967-02-02 4297 86.730003 87.970001 86.510002 87.360001 12010000 1967-02-03 4298 87.360001 87.980003 86.610001 87.180000 10680000 1967-02-06 4299 87.180000 87.519997 86.480003 86.949997 6400000 1967-02-07 4300 86.949997 88.250000 86.639999 87.720001 11220000 1967-02-08 4301 87.720001 88.570000 86.989998 87.360001 10970000 1967-02-09 4302 87.360001 88.190002 86.790001 87.629997 8850000 1967-02-10 4303 87.629997 88.190002 86.949997 87.580002 7570000 1967-02-13 4304 87.580002 88.739998 87.150002 88.169998 9760000 1967-02-14 4305 88.169998 89.000000 87.620003 88.269997 10480000 1967-02-15 4306 88.269997 88.800003 87.430000 87.860001 8490000 1967-02-16 4307 87.860001 88.400002 87.250000 87.889999 8530000 1967-02-17 4308 87.889999 88.129997 86.650002 87.400002 8640000 1967-02-20 4309 87.400002 88.010002 86.800003 87.339996 9030000 1967-02-21 4310 87.339996 88.000000 86.639999 87.449997 10010000 1967-02-23 4311 87.449997 88.160004 86.760002 87.410004 9830000 1967-02-24 4312 87.410004 87.610001 85.680000 86.459999 10210000 1967-02-27 4313 86.459999 87.260002 85.610001 86.779999 9970000 1967-02-28 4314 86.779999 88.360001 86.669998 87.680000 11510000 1967-03-01 4315 87.680000 88.849998 87.389999 88.160004 11900000 1967-03-02 4316 88.160004 89.000000 87.510002 88.290001 11100000 1967-03-03 4317 88.290001 89.080002 87.459999 88.099998 10400000 1967-03-06 4318 88.099998 88.739998 87.339996 88.160004 9810000 1967-03-07 4319 88.160004 89.099998 87.690002 88.269997 11070000 1967-03-08 4320 88.269997 89.040001 87.699997 88.529999 10480000 1967-03-09 4321 88.529999 90.370003 88.459999 88.889999 14900000 1967-03-10 4322 88.889999 89.410004 87.930000 88.430000 9910000 1967-03-13 4323 88.430000 89.070000 87.580002 88.349998 10260000 1967-03-14 4324 88.349998 89.599998 88.000000 89.190002 10830000 1967-03-15 4325 89.190002 90.660004 89.089996 90.089996 12170000 1967-03-16 4326 90.089996 90.839996 89.389999 90.250000 10020000 1967-03-17 4327 90.250000 90.870003 89.349998 90.199997 9040000 1967-03-20 4328 90.199997 91.050003 89.519997 90.000000 9820000 1967-03-21 4329 90.000000 90.699997 89.169998 90.250000 8820000 1967-03-22 4330 90.250000 91.510002 90.040001 90.940002 9500000 1967-03-23 4331 90.940002 91.720001 90.190002 90.870003 9260000 1967-03-27 4332 90.870003 91.620003 90.230003 90.910004 8940000 1967-03-28 4333 90.910004 91.449997 90.169998 90.730003 8430000 1967-03-29 4334 90.730003 91.320000 90.059998 90.699997 8340000 1967-03-30 4335 90.699997 91.150002 89.750000 90.199997 8130000 1967-03-31 4336 90.199997 90.370003 88.760002 89.239998 8530000 1967-04-03 4337 89.239998 89.930000 88.449997 89.220001 8750000 1967-04-04 4338 89.220001 90.309998 88.919998 89.790001 8810000 1967-04-05 4339 89.790001 90.739998 89.440002 89.940002 9470000 1967-04-06 4340 89.940002 90.599998 88.959999 89.360001 9090000 1967-04-07 4341 89.320000 89.320000 87.860001 88.239998 8110000 1967-04-10 4342 88.239998 89.339996 87.919998 88.879997 7710000 1967-04-11 4343 88.879997 89.540001 88.360001 88.779999 7750000 1967-04-12 4344 88.779999 89.860001 88.489998 89.459999 7610000 1967-04-13 4345 89.459999 91.080002 89.260002 90.430000 8810000 1967-04-14 4346 90.430000 91.779999 90.180000 91.070000 9070000 1967-04-17 4347 91.070000 92.309998 90.699997 91.860001 10500000 1967-04-18 4348 91.860001 92.730003 91.250000 91.940002 10860000 1967-04-19 4349 91.940002 92.610001 91.209999 92.110001 9690000 1967-04-20 4350 92.110001 92.900002 91.480003 92.300003 10210000 1967-04-21 4351 92.300003 93.449997 91.779999 92.620003 10250000 1967-04-24 4352 92.620003 93.570000 92.010002 93.110001 10420000 1967-04-25 4353 93.110001 93.989998 92.440002 93.019997 10560000 1967-04-26 4354 93.019997 94.250000 92.410004 93.809998 10250000 1967-04-27 4355 93.809998 94.769997 93.330002 94.010002 11200000 1967-04-28 4356 94.010002 94.599998 93.080002 93.839996 9410000 1967-05-01 4357 93.839996 94.419998 93.059998 93.669998 10260000 1967-05-02 4358 93.669998 94.480003 92.940002 93.910004 11550000 1967-05-03 4359 93.910004 94.919998 93.410004 94.320000 12850000 1967-05-04 4360 94.320000 95.139999 93.639999 94.440002 10630000 1967-05-05 4361 94.440002 95.220001 93.709999 94.580002 10330000 1967-05-08 4362 94.580002 95.250000 93.279999 93.599998 10830000 1967-05-09 4363 93.599998 94.040001 92.510002 93.349998 10410000 1967-05-10 4364 93.349998 94.370003 92.900002 93.750000 10320000 1967-05-11 4365 93.750000 94.449997 92.940002 93.480003 10470000 1967-05-12 4366 93.480003 93.750000 92.269997 92.709999 8320000 1967-05-15 4367 92.709999 93.849998 92.190002 93.139999 10700000 1967-05-16 4368 93.139999 93.750000 92.339996 92.779999 9560000 1967-05-17 4369 92.779999 93.300003 91.980003 92.529999 10290000 1967-05-18 4370 92.529999 92.860001 91.400002 92.070000 10560000 1967-05-19 4371 92.070000 92.400002 90.830002 91.669998 9600000 1967-05-22 4372 91.669998 92.070000 90.580002 91.230003 9810000 1967-05-23 4373 91.230003 91.360001 89.680000 90.180000 10290000 1967-05-24 4374 90.180000 91.839996 90.040001 91.190002 8960000 1967-05-25 4375 91.190002 91.699997 90.339996 90.980003 7810000 1967-05-26 4376 90.980003 91.220001 89.919998 90.489998 6590000 1967-05-29 4377 90.389999 90.389999 88.709999 89.080002 8870000 1967-05-31 4378 89.080002 90.760002 88.809998 90.230003 9040000 1967-06-01 4379 90.230003 90.900002 89.269997 89.790001 8070000 1967-06-02 4380 89.559998 89.559998 87.190002 88.430000 11110000 1967-06-05 4381 88.480003 90.589996 88.480003 90.230003 9230000 1967-06-06 4382 90.230003 91.750000 89.919998 90.910004 10170000 1967-06-07 4383 90.910004 91.779999 90.239998 91.400002 8300000 1967-06-08 4384 91.400002 92.260002 90.769997 91.559998 9650000 1967-06-09 4385 91.559998 92.660004 91.120003 92.040001 10230000 1967-06-12 4386 92.040001 93.269997 91.650002 92.620003 11570000 1967-06-13 4387 92.620003 93.209999 91.809998 92.400002 10960000 1967-06-14 4388 92.400002 93.260002 91.760002 92.489998 11240000 1967-06-15 4389 92.489998 93.279999 91.980003 92.540001 10740000 1967-06-16 4390 92.510002 92.510002 92.510002 92.510002 8570000 1967-06-19 4391 92.480003 92.480003 92.480003 92.480003 10350000 1967-06-20 4392 92.199997 92.199997 92.199997 92.199997 9760000 1967-06-21 4393 91.970001 91.970001 91.970001 91.970001 9550000 1967-06-22 4394 92.000000 92.000000 92.000000 92.000000 9130000 1967-06-23 4395 91.639999 91.639999 91.639999 91.639999 9040000 1967-06-26 4396 91.300003 91.300003 91.300003 91.300003 8780000 1967-06-27 4397 91.309998 91.309998 91.309998 91.309998 9310000 1967-06-28 4398 90.849998 90.849998 90.849998 90.849998 9940000 1967-06-29 4399 90.639999 90.639999 90.639999 90.639999 7850000 1967-06-30 4400 90.639999 91.320000 90.120003 90.910004 6040000 1967-07-03 4401 90.910004 91.910004 90.559998 91.360001 9170000 1967-07-05 4402 91.360001 92.029999 90.639999 91.320000 10170000 1967-07-06 4403 91.320000 92.279999 90.760002 91.690002 11540000 1967-07-07 4404 91.690002 92.800003 91.110001 92.050003 12130000 1967-07-10 4405 92.050003 93.160004 91.580002 92.480003 12400000 1967-07-11 4406 92.480003 93.099998 91.620003 92.400002 11240000 1967-07-12 4407 92.400002 93.169998 91.820000 92.419998 10730000 1967-07-13 4408 92.419998 93.349998 91.870003 92.739998 10880000 1967-07-14 4409 92.739998 93.529999 92.099998 92.750000 10390000 1967-07-17 4410 92.750000 94.050003 92.300003 93.500000 12060000 1967-07-18 4411 93.500000 94.400002 92.830002 93.650002 12850000 1967-07-19 4412 93.650002 94.489998 93.010002 93.849998 11160000 1967-07-20 4413 93.849998 94.919998 93.239998 94.040001 11710000 1967-07-21 4414 94.040001 94.680000 92.910004 93.730003 9580000 1967-07-24 4415 93.730003 94.559998 93.029999 93.239998 9890000 1967-07-25 4416 93.239998 94.709999 93.120003 94.059998 11160000 1967-07-26 4417 94.059998 95.190002 93.510002 94.349998 12400000 1967-07-27 4418 94.349998 95.230003 93.769997 94.489998 10900000 1967-07-28 4419 94.489998 95.510002 94.010002 94.750000 10330000 1967-07-31 4420 94.750000 95.839996 94.199997 95.370003 12290000 1967-08-01 4421 95.370003 96.639999 95.029999 95.779999 13510000 1967-08-02 4422 95.779999 96.360001 94.419998 95.660004 13440000 1967-08-03 4423 95.660004 96.540001 95.150002 95.830002 11130000 1967-08-04 4424 95.830002 96.430000 95.019997 95.580002 10160000 1967-08-07 4425 95.580002 96.279999 95.040001 95.690002 8970000 1967-08-08 4426 95.690002 96.470001 95.110001 95.779999 10100000 1967-08-09 4427 95.779999 96.669998 95.050003 95.529999 9040000 1967-08-10 4428 95.529999 95.980003 94.620003 95.150002 8250000 1967-08-11 4429 95.150002 95.400002 94.019997 94.639999 7990000 1967-08-14 4430 94.639999 95.540001 94.180000 94.769997 8710000 1967-08-15 4431 94.769997 95.150002 93.930000 94.550003 8220000 1967-08-16 4432 94.550003 95.330002 94.110001 94.629997 8790000 1967-08-17 4433 94.629997 95.400002 94.160004 94.779999 8250000 1967-08-18 4434 94.779999 95.220001 93.790001 94.250000 8600000 1967-08-21 4435 94.250000 94.720001 93.349998 93.739998 7940000 1967-08-22 4436 93.739998 94.150002 92.769997 93.610001 8760000 1967-08-23 4437 93.610001 94.279999 92.769997 93.089996 7740000 1967-08-24 4438 93.089996 93.379997 92.040001 92.699997 7250000 1967-08-25 4439 92.699997 93.309998 92.010002 92.639999 6270000 1967-08-28 4440 92.639999 93.580002 92.169998 92.879997 6350000 1967-08-29 4441 92.879997 93.669998 92.430000 93.070000 7200000 1967-08-30 4442 93.070000 94.190002 92.839996 93.639999 8840000 1967-08-31 4443 93.639999 94.209999 93.000000 93.680000 7460000 1967-09-01 4444 93.680000 94.699997 93.360001 94.209999 8320000 1967-09-05 4445 94.209999 95.059998 93.720001 94.389999 9550000 1967-09-06 4446 94.389999 94.949997 93.699997 94.330002 8910000 1967-09-07 4447 94.330002 95.040001 93.699997 94.360001 9300000 1967-09-08 4448 94.360001 95.260002 93.879997 94.540001 9170000 1967-09-11 4449 94.540001 95.480003 94.010002 94.989998 9930000 1967-09-12 4450 94.989998 96.620003 94.800003 95.989998 12400000 1967-09-13 4451 95.989998 97.400002 95.589996 96.199997 12220000 1967-09-14 4452 96.199997 96.940002 95.470001 96.269997 10270000 1967-09-15 4453 96.269997 97.309998 95.730003 96.529999 11620000 1967-09-18 4454 96.529999 97.349998 95.839996 96.169998 11540000 1967-09-19 4455 96.169998 96.839996 95.389999 96.129997 10980000 1967-09-20 4456 96.129997 97.500000 95.669998 96.750000 11290000 1967-09-21 4457 96.750000 97.610001 96.110001 97.000000 11160000 1967-09-22 4458 97.000000 98.309998 96.739998 97.589996 10910000 1967-09-25 4459 97.589996 98.199997 96.400002 96.760002 10940000 1967-09-26 4460 96.760002 97.540001 96.000000 96.790001 8810000 1967-09-27 4461 96.790001 97.589996 96.190002 96.790001 10470000 1967-09-28 4462 96.790001 97.370003 96.059998 96.709999 9710000 1967-09-29 4463 96.709999 97.250000 95.820000 96.320000 9240000 1967-10-02 4464 96.320000 97.230003 95.750000 96.650002 10320000 1967-10-03 4465 96.650002 97.470001 95.940002 96.430000 11520000 1967-10-04 4466 96.430000 97.250000 95.889999 96.669998 8490000 1967-10-05 4467 96.669998 97.830002 96.339996 97.260002 9830000 1967-10-06 4468 97.260002 98.250000 96.699997 97.510002 11180000 1967-10-09 4469 97.510002 98.150002 96.379997 96.839996 12000000 1967-10-10 4470 96.839996 97.339996 95.699997 96.370003 11230000 1967-10-11 4471 96.370003 96.699997 95.320000 95.750000 7770000 1967-10-12 4472 95.750000 96.690002 95.160004 96.000000 9040000 1967-10-13 4473 96.000000 96.550003 94.849998 95.250000 9080000 1967-10-16 4474 95.250000 95.919998 94.190002 95.000000 10290000 1967-10-17 4475 95.000000 95.820000 94.339996 95.250000 10500000 1967-10-18 4476 95.250000 96.459999 94.860001 95.430000 11620000 1967-10-19 4477 95.430000 96.120003 94.620003 95.379997 9510000 1967-10-20 4478 95.379997 95.690002 93.919998 94.959999 9680000 1967-10-23 4479 94.959999 95.980003 94.050003 94.419998 11110000 1967-10-24 4480 94.419998 95.180000 93.470001 94.519997 10300000 1967-10-25 4481 94.519997 95.559998 93.989998 94.940002 9920000 1967-10-26 4482 94.940002 95.790001 94.309998 94.959999 9880000 1967-10-27 4483 94.959999 95.669998 94.139999 94.790001 10250000 1967-10-30 4484 94.790001 95.250000 93.290001 93.300003 12020000 1967-10-31 4485 93.300003 94.209999 92.449997 92.709999 10930000 1967-11-01 4486 92.709999 93.690002 91.849998 92.339996 10760000 1967-11-02 4487 92.339996 92.900002 91.330002 91.779999 8800000 1967-11-03 4488 91.779999 92.230003 90.389999 91.480003 10320000 1967-11-06 4489 91.480003 93.070000 90.800003 91.139999 12630000 1967-11-08 4490 91.139999 92.250000 90.610001 91.589996 8890000 1967-11-09 4491 91.589996 92.839996 91.290001 92.209999 9960000 1967-11-10 4492 92.209999 93.230003 91.459999 91.970001 10130000 1967-11-13 4493 91.970001 92.489998 90.809998 91.389999 10350000 1967-11-14 4494 91.389999 92.250000 90.440002 91.760002 10000000 1967-11-15 4495 91.760002 93.279999 91.500000 92.599998 10570000 1967-11-16 4496 92.599998 93.620003 92.019997 92.820000 10050000 1967-11-17 4497 92.379997 92.379997 90.089996 91.650002 12750000 1967-11-20 4498 91.650002 93.709999 91.639999 93.099998 12300000 1967-11-21 4499 93.099998 94.410004 92.699997 93.650002 12180000 1967-11-22 4500 93.650002 94.459999 92.739998 93.900002 9470000 1967-11-24 4501 93.900002 94.800003 93.320000 94.169998 10040000 1967-11-27 4502 94.169998 95.080002 93.570000 94.489998 11040000 1967-11-28 4503 94.489998 95.510002 93.849998 94.470001 11400000 1967-11-29 4504 94.470001 94.940002 93.489998 94.000000 8860000 1967-11-30 4505 94.000000 94.949997 93.410004 94.500000 9740000 1967-12-01 4506 94.500000 95.680000 94.089996 95.099998 11740000 1967-12-04 4507 95.099998 96.269997 94.519997 95.230003 12940000 1967-12-05 4508 95.230003 96.160004 94.099998 95.639999 11940000 1967-12-06 4509 95.639999 96.669998 95.040001 95.529999 12490000 1967-12-07 4510 95.529999 96.250000 94.779999 95.419998 10710000 1967-12-08 4511 95.419998 95.989998 94.500000 95.120003 10500000 1967-12-11 4512 95.120003 95.779999 94.339996 95.010002 10860000 1967-12-12 4513 95.010002 96.000000 94.580002 95.339996 12480000 1967-12-13 4514 95.339996 96.349998 94.849998 95.470001 12310000 1967-12-14 4515 95.470001 96.199997 94.510002 95.029999 11530000 1967-12-15 4516 95.029999 95.879997 94.169998 94.769997 10320000 1967-12-18 4517 94.769997 95.410004 94.000000 94.629997 10610000 1967-12-19 4518 94.629997 95.750000 94.169998 95.150002 11390000 1967-12-20 4519 95.150002 96.250000 94.690002 95.379997 11010000 1967-12-21 4520 95.379997 96.110001 94.610001 95.199997 9570000 1967-12-22 4521 95.199997 96.019997 94.610001 95.260002 9150000 1967-12-26 4522 95.260002 96.419998 94.820000 95.910004 12690000 1967-12-27 4523 95.910004 96.650002 94.910004 95.889999 12530000 1967-12-28 4524 95.889999 96.900002 95.849998 96.470001 14950000 1967-12-29 4525 96.470001 97.330002 95.309998 96.110001 11080000 1968-01-02 4526 96.110001 96.949997 95.040001 95.669998 12650000 1968-01-03 4527 95.669998 96.230003 94.309998 95.360001 13440000 1968-01-04 4528 95.360001 96.660004 94.970001 95.940002 11880000 1968-01-05 4529 95.940002 97.400002 95.540001 96.620003 14260000 1968-01-08 4530 96.620003 97.839996 95.889999 96.500000 13720000 1968-01-09 4531 96.500000 97.260002 95.660004 96.519997 11670000 1968-01-10 4532 96.519997 97.820000 95.879997 96.620003 13220000 1968-01-11 4533 96.620003 97.440002 95.870003 96.720001 13080000 1968-01-12 4534 96.720001 97.459999 95.849998 96.419998 12640000 1968-01-15 4535 96.419998 96.910004 95.320000 95.820000 12340000 1968-01-16 4536 95.820000 96.410004 94.779999 95.639999 12910000 1968-01-17 4537 95.639999 96.660004 95.010002 95.559998 13840000 1968-01-18 4538 95.559998 96.220001 94.599998 95.239998 11950000 1968-01-19 4539 95.239998 95.400002 93.550003 94.029999 10630000 1968-01-22 4540 94.029999 94.660004 92.879997 93.660004 11030000 1968-01-23 4541 93.660004 94.120003 92.449997 93.169998 10570000 1968-01-24 4542 93.169998 94.110001 91.959999 93.300003 12410000 1968-01-25 4543 93.300003 94.339996 92.769997 93.449997 9980000 1968-01-26 4544 93.449997 94.379997 92.709999 93.349998 9950000 1968-01-29 4545 93.349998 93.709999 92.180000 92.889999 10110000 1968-01-30 4546 92.889999 93.260002 91.269997 92.239998 9410000 1968-01-31 4547 92.239998 93.139999 91.570000 92.559998 10590000 1968-02-01 4548 92.559998 93.440002 91.690002 92.269997 10120000 1968-02-02 4549 92.269997 92.720001 91.239998 91.870003 8980000 1968-02-05 4550 91.870003 92.519997 91.150002 91.900002 8560000 1968-02-06 4551 91.900002 92.739998 91.480003 92.059998 8380000 1968-02-07 4552 92.059998 92.400002 90.599998 90.900002 9660000 1968-02-08 4553 90.900002 91.000000 89.230003 89.860001 11850000 1968-02-09 4554 89.860001 90.459999 86.730003 89.070000 10830000 1968-02-13 4555 89.070000 90.599998 88.660004 90.139999 11390000 1968-02-14 4556 90.300003 90.300003 90.300003 90.300003 9770000 1968-02-15 4557 90.300003 90.620003 89.279999 89.959999 9070000 1968-02-16 4558 89.959999 90.870003 89.419998 90.309998 7270000 1968-02-19 4559 90.309998 91.339996 89.949997 91.239998 8800000 1968-02-20 4560 91.239998 91.870003 90.540001 91.239998 9170000 1968-02-21 4561 91.239998 91.800003 90.279999 90.889999 8810000 1968-02-23 4562 90.889999 91.080002 89.669998 90.180000 7810000 1968-02-26 4563 90.180000 90.910004 89.559998 90.529999 7600000 1968-02-27 4564 90.529999 91.190002 89.709999 90.080002 8020000 1968-02-28 4565 90.080002 90.239998 88.930000 89.360001 7700000 1968-02-29 4566 89.360001 89.820000 88.580002 89.110001 8610000 1968-03-01 4567 89.110001 89.330002 87.519997 87.919998 10590000 1968-03-04 4568 87.919998 88.720001 86.989998 87.720001 11440000 1968-03-05 4569 87.720001 89.760002 87.639999 89.260002 9900000 1968-03-06 4570 89.260002 89.980003 88.440002 89.099998 8630000 1968-03-07 4571 89.099998 89.570000 88.230003 89.029999 7410000 1968-03-08 4572 89.029999 90.559998 88.809998 90.129997 9520000 1968-03-11 4573 90.129997 90.779999 89.389999 90.230003 9250000 1968-03-12 4574 90.230003 90.709999 89.400002 90.029999 8990000 1968-03-13 4575 89.750000 89.750000 87.809998 88.320000 11640000 1968-03-14 4576 88.320000 89.750000 87.610001 89.099998 11210000 1968-03-15 4577 89.110001 91.089996 89.110001 89.589996 10800000 1968-03-18 4578 89.589996 90.050003 88.610001 88.989998 7410000 1968-03-19 4579 88.989998 89.650002 88.480003 88.980003 7390000 1968-03-20 4580 88.980003 89.480003 88.050003 88.330002 8580000 1968-03-21 4581 88.330002 89.139999 87.500000 88.419998 9900000 1968-03-22 4582 88.419998 88.879997 87.650002 88.330002 6700000 1968-03-25 4583 88.330002 89.500000 88.099998 88.930000 8670000 1968-03-26 4584 88.930000 90.199997 88.879997 89.660004 8970000 1968-03-27 4585 89.660004 90.400002 89.050003 89.570000 8000000 1968-03-28 4586 89.570000 90.919998 89.209999 90.199997 9000000 1968-03-29 4587 91.110001 93.550003 91.110001 92.480003 17730000 1968-04-01 4588 92.480003 93.440002 91.389999 92.639999 14520000 1968-04-02 4589 92.639999 95.129997 92.239998 93.470001 19290000 1968-04-03 4590 93.470001 94.589996 92.629997 93.839996 14340000 1968-04-04 4591 93.839996 94.510002 92.669998 93.290001 12570000 1968-04-05 4592 93.290001 95.449997 93.110001 94.949997 13010000 1968-04-08 4593 94.949997 97.110001 94.739998 95.669998 20410000 1968-04-10 4594 95.669998 96.930000 94.809998 96.529999 14230000 1968-04-11 4595 96.529999 97.360001 95.330002 96.589996 14220000 1968-04-15 4596 96.589996 97.540001 95.720001 96.620003 15680000 1968-04-16 4597 96.620003 97.400002 95.760002 96.809998 14090000 1968-04-17 4598 96.809998 97.889999 96.120003 97.080002 15890000 1968-04-18 4599 97.080002 97.080002 95.150002 95.849998 14560000 1968-04-19 4600 95.849998 96.070000 94.220001 95.320000 11720000 1968-04-22 4601 95.680000 97.480003 95.680000 96.620003 14010000 1968-04-23 4602 96.620003 97.809998 95.980003 96.919998 14810000 1968-04-24 4603 96.919998 97.480003 95.680000 96.620003 14430000 1968-04-25 4604 96.620003 97.830002 96.220001 97.209999 13500000 1968-04-26 4605 97.209999 98.610001 96.809998 97.970001 12030000 1968-04-29 4606 97.970001 98.169998 96.580002 97.459999 14380000 1968-04-30 4607 97.459999 98.610001 96.839996 97.970001 14440000 1968-05-01 4608 97.970001 99.180000 97.529999 98.589996 14260000 1968-05-02 4609 98.589996 100.190002 97.980003 98.660004 17990000 1968-05-03 4610 98.660004 99.110001 97.269997 98.349998 12160000 1968-05-06 4611 98.349998 99.589996 97.860001 98.900002 13920000 1968-05-07 4612 98.900002 99.739998 98.250000 98.910004 13120000 1968-05-08 4613 98.910004 99.470001 97.680000 98.389999 12890000 1968-05-09 4614 98.389999 99.300003 97.760002 98.500000 11700000 1968-05-10 4615 98.500000 99.099998 97.519997 98.190002 11860000 1968-05-13 4616 98.190002 98.849998 97.330002 98.120003 13160000 1968-05-14 4617 98.120003 98.790001 97.320000 98.070000 13180000 1968-05-15 4618 98.070000 98.690002 97.050003 97.599998 13030000 1968-05-16 4619 97.599998 97.809998 96.110001 96.900002 11830000 1968-05-17 4620 96.900002 97.410004 95.800003 96.449997 11180000 1968-05-20 4621 96.449997 97.519997 95.919998 96.930000 13160000 1968-05-21 4622 96.930000 98.169998 96.470001 97.180000 14200000 1968-05-22 4623 97.180000 97.790001 96.379997 96.970001 12840000 1968-05-23 4624 96.970001 97.730003 96.209999 97.150002 13300000 1968-05-24 4625 97.150002 97.809998 96.290001 96.989998 12720000 1968-05-27 4626 96.989998 98.199997 96.410004 97.620003 13850000 1968-05-28 4627 97.620003 98.739998 97.010002 97.919998 14100000 1968-05-29 4628 97.919998 99.400002 97.660004 98.680000 13090000 1968-05-31 4629 98.720001 100.620003 98.720001 99.989998 14970000 1968-06-03 4630 99.989998 101.260002 99.320000 100.379997 18030000 1968-06-04 4631 100.379997 101.129997 99.260002 99.889999 15590000 1968-06-05 4632 99.889999 101.589996 99.500000 100.650002 16130000 1968-06-06 4633 100.650002 101.889999 100.239998 101.269997 17320000 1968-06-07 4634 101.269997 102.250000 100.419998 101.410004 14640000 1968-06-10 4635 101.410004 102.400002 100.739998 101.660004 15700000 1968-06-11 4636 101.660004 102.839996 100.550003 101.250000 21350000 1968-06-13 4637 101.250000 101.820000 99.980003 101.129997 14690000 1968-06-14 4638 101.129997 101.709999 99.430000 100.129997 12570000 1968-06-17 4639 100.129997 101.089996 99.430000 99.989998 13630000 1968-06-18 4640 99.989998 101.599998 99.519997 101.510002 16290000 1968-06-20 4641 101.510002 101.589996 99.800003 100.660004 13450000 1968-06-21 4642 100.660004 101.480003 99.660004 100.389999 12320000 1968-06-24 4643 100.389999 101.099998 99.279999 100.080002 13200000 1968-06-25 4644 100.080002 101.010002 99.110001 99.980003 15370000 1968-06-27 4645 99.980003 100.629997 98.910004 99.580002 12040000 1968-06-28 4646 99.580002 100.330002 98.769997 99.400002 11280000 1968-07-01 4647 99.400002 100.599998 98.599998 99.739998 13350000 1968-07-02 4648 99.739998 101.360001 99.599998 100.910004 14390000 1968-07-03 4649 100.910004 102.760002 100.720001 101.940002 16860000 1968-07-08 4650 101.940002 102.930000 101.190002 102.230003 16540000 1968-07-09 4651 102.230003 103.669998 101.410004 102.389999 20290000 1968-07-11 4652 102.389999 103.239998 101.389999 102.339996 14810000 1968-07-12 4653 102.339996 103.150002 101.440002 102.260002 13390000 1968-07-15 4654 102.260002 102.720001 100.970001 101.699997 13380000 1968-07-16 4655 101.699997 102.650002 100.489998 101.440002 17420000 1968-07-18 4656 101.440002 101.820000 99.800003 100.459999 14620000 1968-07-19 4657 100.459999 100.879997 98.510002 99.330002 13530000 1968-07-22 4658 99.330002 99.930000 97.889999 99.209999 13570000 1968-07-23 4659 99.209999 100.070000 97.430000 97.940002 16140000 1968-07-25 4660 97.940002 99.139999 97.220001 98.339996 11690000 1968-07-26 4661 98.339996 98.779999 96.889999 97.650002 10940000 1968-07-29 4662 97.650002 98.620003 96.839996 97.739998 10250000 1968-07-30 4663 97.739998 98.820000 96.779999 97.279999 14380000 1968-08-01 4664 97.279999 97.470001 95.790001 96.629997 9860000 1968-08-02 4665 96.629997 97.510002 95.949997 96.849998 8850000 1968-08-05 4666 96.849998 97.820000 96.419998 97.250000 9620000 1968-08-06 4667 97.250000 98.320000 96.580002 97.040001 12920000 1968-08-08 4668 97.040001 97.559998 96.110001 97.010002 8390000 1968-08-09 4669 97.010002 98.489998 96.720001 98.010002 10420000 1968-08-12 4670 98.010002 99.199997 97.680000 98.529999 12730000 1968-08-13 4671 98.529999 99.360001 97.480003 98.070000 12710000 1968-08-15 4672 98.070000 99.209999 97.620003 98.680000 9940000 1968-08-16 4673 98.680000 99.639999 98.160004 99.000000 9900000 1968-08-19 4674 99.000000 99.650002 98.080002 98.959999 10640000 1968-08-20 4675 98.959999 99.580002 97.709999 98.699997 15140000 1968-08-22 4676 98.699997 99.570000 97.709999 98.690002 9890000 1968-08-23 4677 98.690002 99.669998 98.290001 98.940002 9740000 1968-08-26 4678 98.940002 99.610001 98.160004 98.809998 9710000 1968-08-27 4679 98.809998 99.489998 97.900002 98.739998 10940000 1968-08-29 4680 98.739998 99.519997 98.199997 98.860001 8190000 1968-08-30 4681 98.860001 99.889999 98.309998 99.320000 8620000 1968-09-03 4682 99.320000 100.489998 98.949997 100.019997 10040000 1968-09-04 4683 100.019997 101.339996 99.629997 100.739998 12980000 1968-09-05 4684 100.739998 101.879997 100.230003 101.199997 13180000 1968-09-06 4685 101.199997 102.089996 100.470001 101.230003 11890000 1968-09-09 4686 101.230003 101.809998 100.120003 100.730003 11430000 1968-09-10 4687 100.730003 101.400002 99.699997 100.519997 14630000 1968-09-12 4688 100.519997 101.529999 99.889999 100.860001 13070000 1968-09-13 4689 100.860001 102.010002 100.330002 101.239998 13260000 1968-09-16 4690 101.239998 102.180000 100.639999 101.500000 13920000 1968-09-17 4691 101.500000 102.529999 100.839996 101.589996 17910000 1968-09-19 4692 101.589996 102.370003 100.809998 101.660004 14190000 1968-09-20 4693 101.660004 102.820000 101.199997 102.239998 11550000 1968-09-23 4694 102.239998 103.209999 101.589996 102.589996 15210000 1968-09-24 4695 102.589996 103.629997 101.589996 102.360001 18950000 1968-09-26 4696 102.360001 103.070000 101.360001 102.309998 13860000 1968-09-27 4697 102.309998 103.290001 101.709999 102.669998 13610000 1968-09-30 4698 102.669998 103.580002 101.800003 102.860001 15560000 1968-10-01 4699 102.860001 104.129997 102.339996 103.220001 21110000 1968-10-03 4700 103.220001 104.349998 102.650002 103.709999 15350000 1968-10-04 4701 103.709999 104.400002 102.930000 103.699997 12420000 1968-10-07 4702 103.699997 104.449997 102.839996 103.739998 14000000 1968-10-08 4703 103.739998 104.300003 102.610001 103.290001 17000000 1968-10-10 4704 103.290001 103.900002 102.389999 103.180000 12650000 1968-10-11 4705 103.180000 104.029999 102.480003 103.320000 11980000 1968-10-14 4706 103.320000 104.250000 102.660004 103.529999 13410000 1968-10-15 4707 103.809998 105.010002 103.809998 104.010002 21060000 1968-10-17 4708 104.010002 105.339996 103.540001 104.820000 15130000 1968-10-18 4709 104.820000 105.779999 104.089996 104.989998 14380000 1968-10-21 4710 104.989998 105.480003 103.839996 104.570000 13970000 1968-10-22 4711 104.570000 105.150002 103.150002 103.839996 18300000 1968-10-24 4712 103.839996 104.809998 103.139999 104.199997 14150000 1968-10-25 4713 104.199997 104.889999 103.160004 103.900002 11740000 1968-10-28 4714 103.900002 104.500000 102.650002 103.300003 12340000 1968-10-29 4715 103.300003 104.570000 102.430000 103.410004 17650000 1968-10-31 4716 103.410004 104.300003 102.360001 103.059998 14480000 1968-11-01 4717 103.059998 103.690002 101.849998 103.099998 10930000 1968-11-04 4718 103.099998 104.410004 102.449997 103.269997 12640000 1968-11-06 4719 103.269997 104.470001 102.309998 103.500000 11660000 1968-11-07 4720 103.500000 104.589996 102.959999 103.949997 14250000 1968-11-08 4721 103.949997 105.279999 103.510002 104.620003 17250000 1968-11-12 4722 104.620003 105.760002 104.080002 105.129997 15660000 1968-11-13 4723 105.129997 106.010002 104.339996 105.199997 14900000 1968-11-14 4724 105.199997 106.440002 104.610001 105.779999 15040000 1968-11-15 4725 105.779999 106.739998 105.050003 105.919998 14390000 1968-11-18 4726 105.919998 106.839996 105.059998 106.139999 15120000 1968-11-19 4727 106.139999 106.769997 104.849998 105.970001 18320000 1968-11-21 4728 105.970001 106.889999 105.209999 106.300003 15420000 1968-11-22 4729 106.300003 107.290001 105.470001 106.480003 14490000 1968-11-25 4730 106.480003 107.930000 106.110001 107.260002 16360000 1968-11-26 4731 107.260002 108.550003 106.589996 107.760002 16550000 1968-11-27 4732 107.760002 109.089996 107.320000 108.370003 14390000 1968-11-29 4733 108.370003 109.370003 107.150002 108.120003 15390000 1968-12-02 4734 108.120003 108.739998 107.019997 108.019997 15460000 1968-12-03 4735 108.019997 108.900002 106.709999 107.669998 19330000 1968-12-05 4736 107.669998 108.910004 106.849998 107.930000 15320000 1968-12-06 4737 107.930000 108.769997 106.889999 107.660004 15800000 1968-12-09 4738 107.660004 108.330002 106.680000 107.389999 14500000 1968-12-10 4739 107.389999 108.430000 106.330002 107.320000 18160000 1968-12-12 4740 107.320000 108.500000 106.559998 107.580002 16740000 1968-12-13 4741 107.580002 108.400002 106.400002 107.099998 15950000 1968-12-16 4742 107.099998 107.650002 105.860001 106.660004 14700000 1968-12-17 4743 106.660004 107.669998 105.099998 106.970001 19630000 1968-12-19 4744 106.970001 107.980003 105.730003 106.339996 15910000 1968-12-20 4745 106.339996 106.680000 104.610001 105.209999 12970000 1968-12-23 4746 105.209999 105.949997 104.370003 105.040001 11540000 1968-12-24 4747 105.040001 106.029999 104.290001 105.150002 9670000 1968-12-26 4748 105.150002 105.870003 104.199997 104.739998 11200000 1968-12-27 4749 104.739998 104.989998 103.089996 103.800003 12080000 1968-12-30 4750 103.800003 104.610001 102.980003 103.860001 13130000 1968-12-31 4751 103.860001 104.849998 103.209999 103.930000 9800000 1969-01-02 4752 103.930000 104.870003 103.169998 103.989998 12750000 1969-01-03 4753 103.989998 104.360001 101.940002 102.470001 12720000 1969-01-06 4754 102.470001 102.680000 100.150002 101.220001 15740000 1969-01-07 4755 101.220001 102.120003 100.139999 100.800003 13840000 1969-01-08 4756 100.800003 102.089996 100.349998 101.220001 12100000 1969-01-09 4757 101.220001 102.139999 100.320000 100.930000 12680000 1969-01-10 4758 100.930000 101.349998 96.629997 100.440002 11160000 1969-01-13 4759 100.440002 101.629997 99.040001 101.129997 10700000 1969-01-14 4760 101.129997 102.480003 100.779999 101.620003 11810000 1969-01-15 4761 101.620003 103.250000 101.269997 102.180000 13120000 1969-01-16 4762 102.180000 103.059998 101.320000 102.029999 11590000 1969-01-17 4763 102.029999 102.599998 101.000000 101.690002 10950000 1969-01-20 4764 101.690002 102.400002 100.879997 101.629997 10910000 1969-01-21 4765 101.629997 102.550003 101.059998 101.980003 11480000 1969-01-22 4766 101.980003 103.209999 101.570000 102.430000 13140000 1969-01-23 4767 102.430000 103.230003 101.709999 102.379997 12520000 1969-01-24 4768 102.379997 103.150002 101.639999 102.400002 11020000 1969-01-27 4769 102.400002 103.300003 101.559998 102.410004 12070000 1969-01-28 4770 102.410004 103.309998 101.690002 102.510002 11470000 1969-01-29 4771 102.510002 103.330002 101.730003 102.550003 13010000 1969-01-30 4772 102.550003 103.639999 102.080002 103.010002 12020000 1969-01-31 4773 103.010002 103.750000 102.040001 102.889999 12510000 1969-02-03 4774 102.889999 103.589996 102.150002 102.919998 12550000 1969-02-04 4775 102.919998 103.839996 102.260002 103.199997 13750000 1969-02-05 4776 103.199997 104.300003 102.550003 103.540001 12570000 1969-02-06 4777 103.540001 104.220001 102.500000 103.529999 12780000 1969-02-07 4778 103.529999 104.610001 102.959999 103.650002 12320000 1969-02-11 4779 103.650002 104.339996 102.980003 103.629997 11530000 1969-02-12 4780 103.629997 104.360001 102.860001 103.709999 12010000 1969-02-13 4781 103.709999 104.370003 102.879997 103.610001 11460000 1969-02-14 4782 103.610001 104.029999 102.040001 102.440002 11670000 1969-02-17 4783 102.269997 102.269997 100.580002 101.400002 12490000 1969-02-18 4784 101.400002 102.070000 100.300003 100.650002 10390000 1969-02-19 4785 100.650002 101.029999 99.290001 99.790001 10990000 1969-02-20 4786 99.790001 100.070000 98.089996 98.599998 12730000 1969-02-24 4787 98.599998 99.650002 97.500000 97.980003 9540000 1969-02-25 4788 97.980003 99.099998 97.360001 98.449997 9540000 1969-02-26 4789 98.449997 99.000000 97.500000 98.139999 9670000 1969-02-27 4790 98.139999 99.019997 97.529999 98.129997 8990000 1969-02-28 4791 98.129997 99.080002 97.610001 98.379997 8260000 1969-03-03 4792 98.379997 99.760002 98.169998 99.320000 9320000 1969-03-04 4793 99.320000 100.480003 98.949997 99.709999 11370000 1969-03-05 4794 99.709999 99.930000 98.110001 98.699997 9670000 1969-03-06 4795 98.699997 99.129997 97.320000 98.650002 10830000 1969-03-07 4796 98.650002 99.470001 97.870003 98.989998 8920000 1969-03-10 4797 98.989998 100.139999 98.580002 99.320000 9870000 1969-03-11 4798 99.320000 99.870003 98.349998 99.050003 8720000 1969-03-12 4799 99.050003 99.349998 97.820000 98.389999 10030000 1969-03-13 4800 98.389999 98.699997 97.400002 98.000000 8640000 1969-03-14 4801 98.000000 98.709999 97.059998 98.250000 9150000 1969-03-17 4802 98.250000 99.410004 97.830002 98.489998 11210000 1969-03-18 4803 98.489998 99.699997 98.029999 99.209999 9740000 1969-03-19 4804 99.209999 100.389999 98.900002 99.839996 10260000 1969-03-20 4805 99.839996 100.370003 98.879997 99.629997 9830000 1969-03-21 4806 99.629997 100.160004 98.849998 99.500000 8110000 1969-03-24 4807 99.500000 100.300003 98.879997 99.660004 9820000 1969-03-25 4808 99.660004 100.860001 99.239998 100.389999 11030000 1969-03-26 4809 100.389999 101.809998 100.029999 101.099998 11900000 1969-03-27 4810 101.099998 102.349998 100.730003 101.510002 12430000 1969-03-28 4811 101.510002 102.449997 100.839996 101.419998 12360000 1969-04-01 4812 101.419998 101.650002 100.610001 100.779999 10110000 1969-04-02 4813 100.779999 101.300003 99.870003 100.680000 10300000 1969-04-03 4814 100.629997 100.629997 99.080002 99.889999 9430000 1969-04-07 4815 99.889999 101.269997 99.349998 100.139999 9360000 1969-04-08 4816 100.139999 101.440002 99.879997 101.019997 12530000 1969-04-09 4817 101.019997 102.220001 100.730003 101.550003 12200000 1969-04-10 4818 101.550003 102.279999 100.970001 101.650002 10650000 1969-04-11 4819 101.650002 102.400002 101.019997 101.570000 8990000 1969-04-14 4820 101.570000 102.150002 100.760002 101.529999 9610000 1969-04-15 4821 101.529999 101.779999 100.160004 100.629997 9680000 1969-04-16 4822 100.629997 101.410004 99.989998 100.779999 9360000 1969-04-17 4823 100.779999 102.089996 100.300003 101.239998 10850000 1969-04-18 4824 101.239998 101.680000 100.110001 100.559998 10010000 1969-04-21 4825 100.559998 101.290001 99.519997 100.779999 10250000 1969-04-22 4826 100.779999 101.769997 100.150002 100.800003 12220000 1969-04-23 4827 100.800003 101.800003 100.209999 101.269997 11340000 1969-04-24 4828 101.269997 102.290001 100.809998 101.720001 12480000 1969-04-25 4829 101.720001 102.650002 100.970001 102.029999 11120000 1969-04-28 4830 102.029999 103.309998 101.510002 102.790001 14730000 1969-04-29 4831 102.790001 104.559998 102.500000 103.690002 19350000 1969-04-30 4832 103.690002 104.589996 102.739998 103.510002 14380000 1969-05-01 4833 103.510002 104.629997 102.980003 104.000000 13070000 1969-05-02 4834 104.000000 105.080002 103.480003 104.370003 13300000 1969-05-05 4835 104.370003 105.500000 103.839996 104.860001 14700000 1969-05-06 4836 104.860001 105.589996 103.830002 104.669998 14030000 1969-05-07 4837 104.669998 105.739998 104.099998 105.099998 13050000 1969-05-08 4838 105.099998 106.010002 104.349998 105.050003 12530000 1969-05-09 4839 105.050003 105.650002 104.120003 104.889999 10550000 1969-05-12 4840 104.889999 105.910004 104.309998 105.339996 12910000 1969-05-13 4841 105.339996 106.739998 105.070000 106.160004 14360000 1969-05-14 4842 106.160004 106.690002 105.080002 105.849998 11930000 1969-05-15 4843 105.849998 106.589996 105.180000 105.940002 12280000 1969-05-16 4844 105.940002 106.150002 104.519997 104.970001 9790000 1969-05-19 4845 104.970001 105.160004 103.559998 104.040001 10280000 1969-05-20 4846 104.040001 105.029999 103.370003 104.470001 12100000 1969-05-21 4847 104.470001 105.660004 103.919998 104.599998 13710000 1969-05-22 4848 104.599998 105.320000 103.779999 104.589996 10900000 1969-05-23 4849 104.589996 105.139999 103.800003 104.360001 9030000 1969-05-26 4850 104.360001 104.680000 103.120003 103.570000 10580000 1969-05-27 4851 103.570000 103.910004 102.290001 103.260002 11330000 1969-05-28 4852 103.260002 104.269997 102.760002 103.459999 11770000 1969-05-29 4853 103.459999 103.750000 102.400002 102.940002 9180000 1969-06-02 4854 102.940002 103.599998 102.089996 102.629997 11190000 1969-06-03 4855 102.629997 103.449997 102.070000 102.589996 10840000 1969-06-04 4856 102.589996 103.449997 102.050003 102.760002 12350000 1969-06-05 4857 102.760002 103.410004 101.680000 102.120003 12520000 1969-06-06 4858 102.120003 102.160004 100.540001 101.199997 10650000 1969-06-09 4859 101.199997 101.760002 100.019997 100.419998 10660000 1969-06-10 4860 100.419998 100.709999 99.019997 99.050003 13640000 1969-06-11 4861 99.050003 99.779999 97.959999 98.260002 11790000 1969-06-12 4862 98.260002 99.510002 97.589996 98.650002 13070000 1969-06-13 4863 98.650002 99.639999 97.910004 98.320000 10400000 1969-06-16 4864 98.320000 98.709999 96.879997 97.949997 12210000 1969-06-17 4865 97.949997 99.199997 97.449997 97.809998 11290000 1969-06-18 4866 97.809998 98.379997 96.610001 97.239998 11160000 1969-06-19 4867 97.239998 98.220001 96.290001 96.669998 11360000 1969-06-20 4868 96.669998 97.169998 95.209999 96.230003 12900000 1969-06-23 4869 96.290001 98.040001 96.290001 97.320000 11460000 1969-06-24 4870 97.320000 98.300003 96.559998 97.010002 10490000 1969-06-25 4871 97.010002 97.910004 95.970001 97.250000 10310000 1969-06-26 4872 97.250000 98.150002 96.650002 97.330002 9020000 1969-06-27 4873 97.330002 98.639999 96.820000 97.709999 8640000 1969-06-30 4874 97.709999 98.660004 97.129997 98.080002 9890000 1969-07-01 4875 98.080002 99.500000 97.809998 98.940002 11350000 1969-07-02 4876 98.940002 100.250000 98.620003 99.610001 10110000 1969-07-03 4877 99.610001 100.330002 98.449997 99.029999 9970000 1969-07-07 4878 98.980003 98.980003 97.150002 97.629997 9320000 1969-07-08 4879 97.629997 97.849998 96.330002 96.879997 9320000 1969-07-09 4880 96.879997 97.040001 95.029999 95.379997 11450000 1969-07-10 4881 95.379997 96.650002 94.809998 95.769997 11730000 1969-07-11 4882 95.769997 96.169998 94.199997 94.550003 8310000 1969-07-14 4883 94.550003 95.000000 93.110001 94.239998 11110000 1969-07-15 4884 94.239998 95.830002 94.220001 95.180000 10470000 1969-07-16 4885 95.180000 96.709999 95.070000 95.760002 10450000 1969-07-17 4886 95.760002 95.839996 94.180000 94.949997 8590000 1969-07-18 4887 94.949997 95.449997 93.150002 93.519997 9780000 1969-07-22 4888 93.519997 93.989998 92.070000 93.120003 11680000 1969-07-23 4889 93.120003 93.870003 92.290001 92.800003 9750000 1969-07-24 4890 92.800003 93.279999 91.540001 92.059998 9800000 1969-07-25 4891 91.910004 91.910004 89.830002 90.209999 11800000 1969-07-28 4892 90.209999 91.559998 89.059998 89.480003 13630000 1969-07-29 4893 89.480003 90.820000 88.040001 89.930000 15580000 1969-07-30 4894 89.959999 92.400002 89.959999 91.830002 14160000 1969-07-31 4895 91.919998 94.190002 91.919998 93.470001 15070000 1969-08-01 4896 93.470001 94.419998 92.290001 92.989998 10700000 1969-08-04 4897 92.989998 94.019997 92.129997 93.410004 8940000 1969-08-05 4898 93.410004 94.760002 93.019997 93.919998 11100000 1969-08-06 4899 93.919998 94.769997 93.169998 93.989998 9450000 1969-08-07 4900 93.989998 94.629997 93.290001 93.940002 8760000 1969-08-08 4901 93.940002 94.239998 92.769997 93.360001 6680000 1969-08-11 4902 93.360001 93.660004 92.190002 92.629997 7870000 1969-08-12 4903 92.629997 93.260002 91.480003 92.699997 9910000 1969-08-13 4904 92.699997 93.870003 92.320000 93.339996 9690000 1969-08-14 4905 93.339996 94.500000 92.919998 94.000000 10210000 1969-08-15 4906 94.000000 95.000000 93.510002 94.570000 9420000 1969-08-18 4907 94.570000 95.180000 93.949997 95.070000 12640000 1969-08-19 4908 95.070000 95.639999 94.250000 95.070000 9680000 1969-08-20 4909 95.070000 95.870003 94.559998 95.349998 8420000 1969-08-21 4910 95.349998 96.430000 94.910004 95.919998 10140000 1969-08-22 4911 95.919998 96.129997 94.519997 94.930000 8410000 1969-08-25 4912 94.930000 95.040001 93.650002 94.300003 8910000 1969-08-26 4913 94.300003 95.160004 93.760002 94.489998 9100000 1969-08-27 4914 94.489998 95.379997 94.040001 94.889999 7730000 1969-08-28 4915 94.889999 95.510002 94.459999 95.510002 8850000 1969-08-29 4916 95.510002 96.309998 94.849998 95.540001 8560000 1969-09-02 4917 95.540001 96.110001 94.379997 94.980003 8760000 1969-09-03 4918 94.980003 95.199997 93.660004 94.199997 9380000 1969-09-04 4919 94.199997 94.510002 93.089996 93.639999 8890000 1969-09-05 4920 93.639999 93.760002 92.349998 92.699997 8310000 1969-09-08 4921 92.699997 93.940002 91.769997 93.379997 10980000 1969-09-09 4922 93.379997 95.349998 93.230003 94.949997 11490000 1969-09-10 4923 94.949997 95.769997 93.720001 94.220001 12370000 1969-09-11 4924 94.220001 95.040001 93.260002 94.129997 10800000 1969-09-12 4925 94.129997 95.610001 93.730003 94.870003 10680000 1969-09-15 4926 94.870003 95.730003 94.059998 94.949997 11160000 1969-09-16 4927 94.949997 95.699997 94.040001 94.760002 10980000 1969-09-17 4928 94.760002 95.529999 94.050003 94.900002 11170000 1969-09-18 4929 94.900002 95.919998 94.349998 95.190002 12270000 1969-09-19 4930 95.190002 96.129997 94.580002 95.629997 9280000 1969-09-22 4931 95.629997 96.620003 94.860001 95.629997 13030000 1969-09-23 4932 95.629997 96.199997 94.750000 95.500000 11320000 1969-09-24 4933 95.500000 95.919998 94.279999 94.769997 10690000 1969-09-25 4934 94.769997 95.230003 93.529999 94.160004 9680000 1969-09-26 4935 94.160004 94.449997 92.620003 93.410004 10170000 1969-09-29 4936 93.410004 94.050003 92.550003 93.120003 9180000 1969-09-30 4937 93.120003 93.510002 92.120003 92.519997 9090000 1969-10-01 4938 92.519997 93.629997 91.660004 93.239998 11430000 1969-10-02 4939 93.239998 94.389999 92.650002 93.190002 12410000 1969-10-03 4940 93.190002 93.989998 92.500000 93.379997 9180000 1969-10-06 4941 93.379997 94.029999 92.589996 93.089996 10050000 1969-10-07 4942 93.089996 93.559998 92.040001 92.669998 10370000 1969-10-08 4943 92.669998 93.550003 91.750000 93.029999 10420000 1969-10-09 4944 93.029999 94.190002 92.599998 93.559998 12210000 1969-10-10 4945 93.559998 94.860001 93.199997 94.550003 13620000 1969-10-13 4946 94.550003 96.529999 94.320000 95.699997 19950000 1969-10-14 4947 95.699997 96.559998 94.650002 95.720001 15740000 1969-10-15 4948 95.720001 97.540001 95.050003 96.370003 19500000 1969-10-16 4949 96.370003 97.239998 95.379997 96.260002 13740000 1969-10-17 4950 96.260002 97.169998 95.290001 96.459999 13540000 1969-10-20 4951 96.459999 97.839996 95.860001 97.199997 16460000 1969-10-21 4952 97.199997 98.610001 96.559998 97.830002 19320000 1969-10-22 4953 97.830002 98.389999 96.459999 97.459999 14780000 1969-10-23 4954 97.459999 98.830002 96.970001 98.120003 15430000 1969-10-24 4955 98.120003 98.779999 97.489998 97.970001 12160000 1969-10-27 4956 97.970001 98.550003 97.019997 97.660004 12410000 1969-10-28 4957 97.660004 97.919998 96.260002 96.809998 12380000 1969-10-29 4958 96.809998 97.470001 95.610001 96.930000 12820000 1969-10-30 4959 96.930000 98.029999 96.330002 97.120003 13100000 1969-10-31 4960 97.120003 97.820000 96.190002 97.150002 11140000 1969-11-03 4961 97.150002 97.820000 95.839996 97.209999 12340000 1969-11-04 4962 97.209999 98.389999 96.750000 97.639999 12110000 1969-11-05 4963 97.639999 98.309998 96.800003 97.669998 11110000 1969-11-06 4964 97.669998 99.010002 97.180000 98.260002 13280000 1969-11-07 4965 98.260002 99.230003 97.650002 98.330002 12490000 1969-11-10 4966 98.330002 98.790001 97.449997 98.070000 10080000 1969-11-11 4967 98.070000 98.720001 97.279999 97.889999 12480000 1969-11-12 4968 97.889999 98.339996 96.540001 97.419998 12090000 1969-11-13 4969 97.419998 97.440002 96.360001 97.070000 10580000 1969-11-14 4970 97.070000 97.360001 95.820000 96.410004 10120000 1969-11-17 4971 96.410004 97.000000 95.570000 96.389999 11010000 1969-11-18 4972 96.389999 96.949997 95.360001 95.900002 11240000 1969-11-19 4973 95.900002 95.940002 94.120003 94.910004 12010000 1969-11-20 4974 94.910004 95.339996 93.870003 94.320000 9840000 1969-11-21 4975 94.320000 94.430000 92.629997 93.239998 10940000 1969-11-24 4976 93.239998 94.169998 92.379997 92.940002 11560000 1969-11-25 4977 92.940002 93.849998 92.239998 93.269997 10630000 1969-11-26 4978 93.269997 94.410004 92.879997 93.809998 8550000 1969-11-28 4979 93.809998 94.470001 92.779999 93.220001 9950000 1969-12-01 4980 93.220001 93.540001 91.949997 92.650002 9940000 1969-12-02 4981 92.650002 93.050003 91.250000 91.650002 11300000 1969-12-03 4982 91.650002 92.449997 90.360001 91.949997 13230000 1969-12-04 4983 91.949997 92.910004 91.139999 91.730003 11150000 1969-12-05 4984 91.730003 92.050003 90.290001 90.839996 9990000 1969-12-08 4985 90.839996 91.790001 89.930000 90.550003 12290000 1969-12-09 4986 90.550003 91.220001 89.330002 90.480003 12590000 1969-12-10 4987 90.480003 91.370003 89.739998 90.519997 10430000 1969-12-11 4988 90.519997 91.669998 90.050003 90.809998 11630000 1969-12-12 4989 90.809998 91.419998 89.959999 90.540001 11100000 1969-12-15 4990 90.540001 91.050003 89.230003 89.720001 11880000 1969-12-16 4991 89.720001 90.320000 88.940002 89.199997 12840000 1969-12-17 4992 89.199997 91.150002 88.620003 90.610001 15950000 1969-12-18 4993 90.610001 92.339996 90.330002 91.379997 15420000 1969-12-19 4994 91.379997 92.029999 90.099998 90.580002 12680000 1969-12-22 4995 90.580002 91.129997 89.400002 90.230003 13890000 1969-12-23 4996 90.230003 91.889999 89.930000 91.180000 11670000 1969-12-24 4997 91.180000 92.300003 90.940002 91.889999 6750000 1969-12-26 4998 91.889999 92.489998 90.660004 91.250000 12500000 1969-12-29 4999 91.250000 92.199997 90.470001 91.599998 15790000 1969-12-30 5000 91.599998 92.940002 91.150002 92.059998 19380000 1969-12-31 5001 92.059998 93.540001 91.790001 93.000000 8050000 1970-01-02 5002 93.000000 94.250000 92.529999 93.459999 11490000 1970-01-05 5003 93.459999 93.809998 92.129997 92.820000 11460000 1970-01-06 5004 92.820000 93.379997 91.930000 92.629997 10010000 1970-01-07 5005 92.629997 93.470001 91.989998 92.680000 10670000 1970-01-08 5006 92.680000 93.250000 91.820000 92.400002 9380000 1970-01-09 5007 92.400002 92.669998 91.199997 91.699997 8900000 1970-01-12 5008 91.699997 92.610001 90.989998 91.919998 9870000 1970-01-13 5009 91.919998 92.400002 90.879997 91.650002 10380000 1970-01-14 5010 91.650002 92.349998 90.730003 91.680000 11120000 1970-01-15 5011 91.680000 92.489998 90.360001 90.919998 11940000 1970-01-16 5012 90.720001 90.720001 89.139999 89.650002 9500000 1970-01-19 5013 89.650002 90.449997 88.639999 89.830002 11050000 1970-01-20 5014 89.830002 90.610001 89.199997 89.949997 9880000 1970-01-21 5015 89.949997 90.800003 89.199997 90.040001 11050000 1970-01-22 5016 90.040001 90.449997 88.739998 89.370003 11000000 1970-01-23 5017 89.230003 89.230003 87.489998 88.169998 10670000 1970-01-26 5018 88.169998 88.540001 86.919998 87.620003 9630000 1970-01-27 5019 87.620003 88.239998 86.440002 86.790001 10510000 1970-01-28 5020 86.790001 87.089996 85.019997 85.690002 12210000 1970-01-29 5021 85.690002 86.330002 84.419998 85.019997 12320000 1970-01-30 5022 85.019997 86.760002 84.760002 85.750000 13440000 1970-02-02 5023 85.750000 87.540001 84.639999 86.769997 16050000 1970-02-03 5024 86.769997 87.660004 85.589996 86.239998 11040000 1970-02-04 5025 86.239998 86.620003 84.949997 85.900002 9430000 1970-02-05 5026 85.900002 86.879997 85.230003 86.330002 10150000 1970-02-06 5027 86.330002 87.849998 86.160004 87.010002 10830000 1970-02-09 5028 87.010002 87.400002 85.580002 86.099998 10110000 1970-02-10 5029 86.099998 87.379997 85.300003 86.940002 12260000 1970-02-11 5030 86.940002 87.540001 85.930000 86.730003 10010000 1970-02-12 5031 86.730003 87.300003 85.709999 86.540001 11060000 1970-02-13 5032 86.540001 87.300003 85.800003 86.470001 19780000 1970-02-16 5033 86.470001 87.080002 85.570000 86.370003 10140000 1970-02-17 5034 86.370003 88.070000 86.190002 87.440002 11950000 1970-02-18 5035 87.440002 88.699997 86.940002 87.760002 12890000 1970-02-19 5036 87.760002 88.739998 86.870003 88.029999 10790000 1970-02-20 5037 88.029999 88.910004 87.279999 87.989998 10810000 1970-02-24 5038 87.989998 89.800003 87.110001 89.349998 13210000 1970-02-25 5039 89.349998 89.629997 87.629997 88.900002 11540000 1970-02-26 5040 88.900002 90.330002 88.419998 89.500000 12890000 1970-02-27 5041 89.500000 90.800003 88.919998 89.709999 12270000 1970-03-02 5042 89.709999 90.669998 88.959999 90.230003 11700000 1970-03-03 5043 90.230003 91.050003 89.320000 90.040001 11850000 1970-03-04 5044 90.040001 90.989998 89.379997 90.000000 11370000 1970-03-05 5045 90.000000 90.360001 88.839996 89.440002 10980000 1970-03-06 5046 89.430000 89.430000 87.940002 88.510002 9760000 1970-03-09 5047 88.510002 89.410004 87.889999 88.750000 9450000 1970-03-10 5048 88.750000 89.580002 88.110001 88.690002 9180000 1970-03-11 5049 88.690002 89.089996 87.680000 88.330002 9140000 1970-03-12 5050 88.330002 89.430000 87.290001 87.860001 9560000 1970-03-13 5051 87.860001 87.970001 86.389999 86.910004 8910000 1970-03-16 5052 86.910004 87.860001 86.360001 87.290001 9090000 1970-03-17 5053 87.290001 88.279999 86.930000 87.540001 9790000 1970-03-18 5054 87.540001 88.199997 86.879997 87.419998 8930000 1970-03-19 5055 87.419998 87.769997 86.430000 87.059998 7910000 1970-03-20 5056 87.059998 87.639999 86.190002 86.989998 7330000 1970-03-23 5057 86.989998 88.430000 86.900002 87.980003 8840000 1970-03-24 5058 88.110001 91.070000 88.110001 89.769997 17500000 1970-03-25 5059 89.769997 90.650002 89.180000 89.919998 11350000 1970-03-26 5060 89.919998 90.410004 88.910004 89.629997 9600000 1970-03-30 5061 89.629997 90.169998 88.849998 89.629997 8370000 1970-03-31 5062 89.629997 90.620003 89.300003 90.070000 9810000 1970-04-01 5063 90.070000 90.699997 89.279999 89.790001 10520000 1970-04-02 5064 89.790001 90.160004 88.809998 89.389999 9920000 1970-04-03 5065 89.389999 89.610001 88.150002 88.760002 8380000 1970-04-06 5066 88.760002 89.309998 87.940002 88.519997 8490000 1970-04-07 5067 88.519997 89.089996 87.830002 88.489998 9070000 1970-04-08 5068 88.489998 89.320000 87.959999 88.529999 9060000 1970-04-09 5069 88.529999 89.139999 87.820000 88.239998 10020000 1970-04-10 5070 88.239998 88.669998 87.150002 87.639999 8810000 1970-04-13 5071 87.639999 87.730003 86.010002 86.889999 10840000 1970-04-14 5072 86.889999 87.709999 86.529999 86.730003 9410000 1970-04-15 5073 86.730003 87.129997 85.510002 85.879997 10250000 1970-04-16 5074 85.879997 86.360001 84.750000 85.669998 10990000 1970-04-17 5075 85.669998 86.360001 84.989998 85.830002 8280000 1970-04-20 5076 85.830002 86.540001 84.989998 85.379997 8490000 1970-04-21 5077 85.379997 85.510002 83.839996 84.269997 10780000 1970-04-22 5078 84.269997 84.300003 82.610001 83.040001 11050000 1970-04-23 5079 83.040001 83.620003 81.959999 82.769997 10410000 1970-04-24 5080 82.769997 83.080002 81.080002 81.459999 10240000 1970-04-27 5081 81.459999 82.160004 79.860001 80.269997 12620000 1970-04-28 5082 80.269997 83.230003 79.309998 81.809998 15800000 1970-04-29 5083 81.809998 82.570000 80.760002 81.519997 9880000 1970-04-30 5084 81.519997 82.320000 80.269997 81.440002 8290000 1970-05-01 5085 81.279999 81.279999 78.849998 79.370003 11450000 1970-05-04 5086 79.370003 79.830002 78.019997 78.599998 10580000 1970-05-05 5087 78.599998 80.910004 78.230003 79.470001 14380000 1970-05-06 5088 79.470001 80.599998 78.889999 79.830002 9530000 1970-05-07 5089 79.830002 80.150002 78.709999 79.440002 6930000 1970-05-08 5090 79.440002 79.720001 78.290001 78.599998 6650000 1970-05-11 5091 78.599998 79.150002 77.059998 77.849998 10850000 1970-05-12 5092 77.750000 77.750000 75.919998 76.529999 10720000 1970-05-13 5093 76.529999 76.639999 74.029999 75.440002 13920000 1970-05-14 5094 75.440002 77.419998 74.589996 76.900002 14570000 1970-05-15 5095 76.900002 77.680000 76.070000 76.959999 8280000 1970-05-18 5096 76.959999 77.199997 75.209999 75.459999 9480000 1970-05-19 5097 75.349998 75.349998 73.250000 73.519997 13020000 1970-05-20 5098 73.510002 73.510002 70.940002 72.160004 16710000 1970-05-21 5099 72.160004 73.419998 71.419998 72.250000 12170000 1970-05-22 5100 72.160004 72.160004 69.919998 70.250000 12660000 1970-05-25 5101 70.250000 71.169998 68.610001 69.290001 17030000 1970-05-26 5102 69.370003 73.220001 69.370003 72.769997 17460000 1970-05-27 5103 72.769997 75.440002 72.589996 74.610001 18910000 1970-05-28 5104 74.610001 76.919998 73.529999 76.550003 14630000 1970-05-29 5105 76.550003 78.400002 75.839996 77.839996 15020000 1970-06-01 5106 77.839996 78.730003 76.510002 77.839996 13480000 1970-06-02 5107 77.839996 79.220001 76.970001 78.519997 16600000 1970-06-03 5108 78.519997 79.419998 76.989998 77.360001 14380000 1970-06-04 5109 77.360001 77.480003 75.250000 76.169998 12450000 1970-06-05 5110 76.169998 77.370003 75.300003 76.290001 8040000 1970-06-08 5111 76.290001 79.959999 75.580002 76.250000 7050000 1970-06-09 5112 76.250000 76.620003 74.919998 75.480003 7240000 1970-06-10 5113 75.480003 75.519997 73.959999 74.449997 7770000 1970-06-11 5114 74.449997 74.839996 73.250000 73.879997 8890000 1970-06-12 5115 73.879997 75.269997 73.669998 74.580002 6920000 1970-06-15 5116 74.580002 76.760002 74.209999 76.150002 11330000 1970-06-16 5117 76.150002 78.040001 75.629997 76.000000 9870000 1970-06-17 5118 76.000000 77.169998 74.989998 76.510002 8870000 1970-06-18 5119 76.510002 78.050003 76.309998 77.050003 10980000 1970-06-19 5120 77.050003 77.430000 75.610001 76.639999 8700000 1970-06-22 5121 76.639999 76.830002 74.519997 74.760002 10790000 1970-06-23 5122 74.760002 75.419998 73.400002 73.970001 12630000 1970-06-24 5123 73.970001 74.930000 73.300003 74.019997 8200000 1970-06-25 5124 74.019997 74.680000 73.089996 73.470001 9160000 1970-06-26 5125 73.470001 73.860001 72.339996 72.889999 8770000 1970-06-29 5126 72.889999 73.889999 72.250000 72.720001 9280000 1970-06-30 5127 72.720001 73.660004 72.110001 72.940002 8610000 1970-07-01 5128 72.940002 73.919998 72.430000 72.919998 8440000 1970-07-02 5129 72.919998 73.120003 71.379997 71.779999 9340000 1970-07-06 5130 71.779999 72.320000 70.690002 71.230003 10470000 1970-07-07 5131 71.230003 73.300003 70.989998 73.000000 10970000 1970-07-08 5132 73.000000 74.769997 72.879997 74.059998 12820000 1970-07-09 5133 74.059998 75.209999 73.489998 74.449997 10160000 1970-07-10 5134 74.449997 75.370003 73.830002 74.550003 7450000 1970-07-13 5135 74.550003 75.040001 73.779999 74.419998 7360000 1970-07-14 5136 74.419998 75.680000 74.059998 75.230003 8860000 1970-07-15 5137 75.230003 77.089996 75.120003 76.339996 12200000 1970-07-16 5138 76.370003 78.230003 76.370003 77.690002 13870000 1970-07-17 5139 77.690002 78.720001 77.040001 77.790001 11660000 1970-07-20 5140 77.790001 77.940002 76.389999 76.980003 9940000 1970-07-21 5141 76.980003 78.199997 76.220001 77.029999 12460000 1970-07-22 5142 77.029999 78.510002 76.459999 78.000000 12460000 1970-07-23 5143 78.000000 78.480003 76.959999 77.820000 9520000 1970-07-24 5144 77.820000 78.269997 77.070000 77.650002 7460000 1970-07-27 5145 77.650002 78.349998 76.959999 77.769997 9040000 1970-07-28 5146 77.769997 78.809998 77.279999 78.040001 12580000 1970-07-29 5147 78.040001 78.660004 77.360001 78.070000 10430000 1970-07-30 5148 78.070000 79.029999 77.440002 78.050003 11640000 1970-07-31 5149 78.050003 78.239998 76.559998 77.019997 7650000 1970-08-03 5150 77.019997 77.559998 76.120003 77.190002 8310000 1970-08-04 5151 77.190002 77.860001 76.589996 77.180000 7660000 1970-08-05 5152 77.180000 77.680000 76.389999 77.080002 7560000 1970-08-06 5153 77.080002 78.089996 76.459999 77.279999 9370000 1970-08-07 5154 77.279999 77.400002 75.720001 76.199997 7580000 1970-08-10 5155 76.199997 76.330002 75.160004 75.820000 7330000 1970-08-11 5156 75.820000 76.239998 75.040001 75.419998 7440000 1970-08-12 5157 75.419998 75.690002 74.129997 74.760002 8640000 1970-08-13 5158 74.760002 75.739998 74.389999 75.180000 7850000 1970-08-14 5159 75.180000 75.790001 74.519997 75.330002 6940000 1970-08-17 5160 75.330002 76.790001 75.300003 76.199997 9500000 1970-08-18 5161 76.199997 77.580002 76.010002 76.959999 9870000 1970-08-19 5162 76.959999 77.989998 76.300003 77.839996 10170000 1970-08-20 5163 77.839996 79.599998 77.459999 79.239998 13420000 1970-08-21 5164 79.410004 81.620003 79.410004 80.989998 18910000 1970-08-24 5165 80.989998 81.809998 79.690002 81.120003 17520000 1970-08-25 5166 81.120003 82.260002 80.599998 81.209999 15970000 1970-08-26 5167 81.209999 81.910004 80.129997 81.080002 12440000 1970-08-27 5168 81.080002 82.470001 80.690002 81.860001 13820000 1970-08-28 5169 81.860001 82.330002 80.949997 81.519997 10740000 1970-08-31 5170 81.519997 81.800003 80.430000 80.949997 10960000 1970-09-01 5171 80.949997 81.349998 79.949997 80.959999 9710000 1970-09-02 5172 80.959999 82.629997 80.879997 82.089996 14110000 1970-09-03 5173 82.089996 83.419998 81.790001 82.830002 15360000 1970-09-04 5174 82.830002 83.690002 81.480003 83.040001 17110000 1970-09-08 5175 83.040001 83.779999 81.900002 82.790001 16250000 1970-09-09 5176 82.790001 82.980003 81.620003 82.300003 11900000 1970-09-10 5177 82.300003 83.190002 81.809998 82.519997 12140000 1970-09-11 5178 82.519997 83.129997 81.430000 82.070000 11900000 1970-09-14 5179 82.070000 82.110001 80.750000 81.360001 9830000 1970-09-15 5180 81.360001 82.570000 80.610001 81.790001 12090000 1970-09-16 5181 81.790001 83.089996 81.510002 82.290001 15530000 1970-09-17 5182 82.290001 83.500000 81.769997 82.620003 15900000 1970-09-18 5183 82.620003 83.150002 81.519997 81.910004 12540000 1970-09-21 5184 81.910004 82.239998 80.820000 81.860001 12110000 1970-09-22 5185 81.860001 83.150002 81.519997 81.910004 16940000 1970-09-23 5186 81.910004 82.239998 80.820000 81.660004 21340000 1970-09-24 5187 81.660004 83.599998 81.410004 82.830002 20470000 1970-09-25 5188 82.830002 84.559998 82.610001 83.910004 14390000 1970-09-28 5189 83.910004 84.570000 83.110001 83.860001 17880000 1970-09-29 5190 83.860001 84.989998 82.779999 84.300003 14830000 1970-09-30 5191 84.300003 84.699997 83.459999 84.320000 9700000 1970-10-01 5192 84.320000 85.559998 84.059998 85.160004 15420000 1970-10-02 5193 85.160004 86.989998 85.010002 86.470001 19760000 1970-10-05 5194 86.470001 87.750000 86.040001 86.849998 20240000 1970-10-06 5195 86.849998 87.470001 85.550003 86.889999 15610000 1970-10-07 5196 86.889999 87.370003 85.550003 85.949997 14500000 1970-10-08 5197 85.949997 86.250000 84.540001 85.080002 13980000 1970-10-09 5198 85.050003 85.050003 83.580002 84.169998 8570000 1970-10-12 5199 84.169998 84.699997 83.239998 84.059998 9500000 1970-10-13 5200 84.059998 84.830002 83.419998 84.190002 9920000 1970-10-14 5201 84.190002 85.279999 83.820000 84.650002 11250000 1970-10-15 5202 84.650002 85.209999 83.830002 84.279999 11300000 1970-10-16 5203 84.279999 84.290001 82.809998 83.150002 9890000 1970-10-19 5204 83.150002 84.190002 82.620003 83.639999 10630000 1970-10-20 5205 83.639999 84.720001 83.209999 83.660004 11330000 1970-10-21 5206 83.660004 84.040001 82.769997 83.379997 9000000 1970-10-22 5207 83.379997 84.300003 82.910004 83.769997 10270000 1970-10-23 5208 83.769997 84.260002 82.889999 83.309998 9200000 1970-10-26 5209 83.309998 83.730003 82.519997 83.120003 9680000 1970-10-27 5210 83.120003 83.809998 82.290001 83.430000 10660000 1970-10-28 5211 83.430000 84.099998 82.820000 83.360001 10440000 1970-10-29 5212 83.360001 83.800003 82.519997 83.250000 10520000 1970-10-30 5213 83.250000 83.989998 82.660004 83.510002 9470000 1970-11-02 5214 83.510002 84.769997 83.209999 84.220001 11760000 1970-11-03 5215 84.220001 85.260002 83.820000 84.389999 12180000 1970-11-04 5216 84.389999 84.790001 83.529999 84.099998 10800000 1970-11-05 5217 84.099998 84.730003 83.550003 84.220001 9970000 1970-11-06 5218 84.220001 85.269997 83.820000 84.669998 10890000 1970-11-09 5219 84.669998 85.690002 84.180000 84.790001 12030000 1970-11-10 5220 84.790001 86.239998 84.690002 85.029999 13520000 1970-11-11 5221 85.029999 85.540001 83.809998 84.150002 12520000 1970-11-12 5222 84.150002 84.330002 82.919998 83.370003 11890000 1970-11-13 5223 83.370003 83.750000 82.339996 83.239998 9160000 1970-11-16 5224 83.239998 84.169998 82.809998 83.470001 9450000 1970-11-17 5225 83.470001 83.529999 82.410004 82.790001 9850000 1970-11-18 5226 82.790001 83.480003 82.230003 82.910004 9280000 1970-11-19 5227 82.910004 84.059998 82.489998 83.720001 10920000 1970-11-20 5228 83.720001 84.919998 83.470001 84.239998 12720000 1970-11-23 5229 84.239998 85.180000 83.589996 84.779999 12560000 1970-11-24 5230 84.779999 85.699997 84.349998 85.089996 13490000 1970-11-25 5231 85.089996 86.209999 84.669998 85.930000 10130000 1970-11-27 5232 85.930000 87.599998 85.790001 87.199997 17700000 1970-11-30 5233 87.199997 88.610001 86.110001 87.470001 20170000 1970-12-01 5234 87.470001 88.830002 86.720001 88.480003 17960000 1970-12-02 5235 88.480003 89.870003 88.110001 88.900002 20480000 1970-12-03 5236 88.900002 89.889999 88.120003 89.459999 15980000 1970-12-04 5237 89.459999 90.389999 88.760002 89.940002 15530000 1970-12-07 5238 89.940002 90.470001 88.870003 89.470001 14370000 1970-12-08 5239 89.470001 90.029999 88.480003 89.540001 13550000 1970-12-09 5240 89.540001 90.870003 89.010002 89.919998 14610000 1970-12-10 5241 89.919998 90.930000 89.440002 90.260002 15790000 1970-12-11 5242 90.260002 90.809998 89.279999 89.800003 13810000 1970-12-14 5243 89.800003 90.320000 88.930000 89.660004 13420000 1970-12-15 5244 89.660004 90.220001 88.769997 89.720001 14240000 1970-12-16 5245 89.720001 90.610001 89.309998 90.040001 13660000 1970-12-17 5246 90.040001 90.769997 89.419998 90.220001 14360000 1970-12-18 5247 90.220001 90.769997 89.360001 89.940002 12690000 1970-12-21 5248 89.940002 90.839996 89.349998 90.040001 14510000 1970-12-22 5249 90.040001 90.860001 89.349998 90.099998 15400000 1970-12-23 5250 90.099998 91.080002 89.809998 90.610001 12140000 1970-12-24 5251 90.610001 91.489998 90.279999 91.089996 12290000 1970-12-28 5252 91.089996 92.379997 90.730003 92.080002 17750000 1970-12-29 5253 92.080002 92.989998 91.599998 92.269997 19140000 1970-12-30 5254 92.269997 92.790001 91.360001 92.150002 13390000 1970-12-31 5255 92.150002 92.190002 90.639999 91.150002 10010000 1971-01-04 5256 91.150002 92.279999 90.690002 91.800003 12600000 1971-01-05 5257 91.800003 93.000000 91.500000 92.349998 16960000 1971-01-06 5258 92.349998 93.260002 91.750000 92.379997 16460000 1971-01-07 5259 92.379997 93.019997 91.599998 92.190002 14100000 1971-01-08 5260 92.190002 92.669998 90.989998 91.980003 14720000 1971-01-11 5261 91.980003 93.279999 91.629997 92.720001 17820000 1971-01-12 5262 92.720001 93.660004 91.879997 92.559998 19070000 1971-01-13 5263 92.559998 93.360001 91.669998 92.800003 17600000 1971-01-14 5264 92.800003 93.940002 92.250000 93.029999 18010000 1971-01-15 5265 93.029999 94.110001 92.629997 93.410004 15400000 1971-01-18 5266 93.410004 94.279999 92.849998 93.760002 15800000 1971-01-19 5267 93.760002 94.529999 93.070000 93.779999 18330000 1971-01-20 5268 93.779999 94.690002 93.150002 94.190002 19060000 1971-01-21 5269 94.190002 95.529999 93.959999 94.879997 21680000 1971-01-22 5270 94.879997 95.930000 94.160004 95.279999 19050000 1971-01-25 5271 95.279999 96.360001 94.690002 95.589996 21380000 1971-01-26 5272 95.589996 95.779999 93.959999 94.889999 20640000 1971-01-27 5273 94.889999 95.779999 94.120003 95.209999 18840000 1971-01-28 5274 95.209999 96.489998 94.790001 95.879997 20960000 1971-01-29 5275 95.879997 97.050003 95.379997 96.419998 20650000 1971-02-01 5276 96.419998 97.190002 95.599998 96.430000 22030000 1971-02-02 5277 96.430000 97.190002 95.580002 96.629997 21680000 1971-02-03 5278 96.629997 97.260002 95.690002 96.620003 20860000 1971-02-04 5279 96.620003 97.580002 95.839996 96.930000 20480000 1971-02-05 5280 96.930000 98.040001 96.129997 97.449997 25590000 1971-02-08 5281 97.449997 98.500000 96.900002 97.510002 28250000 1971-02-09 5282 97.510002 97.970001 96.230003 97.389999 19040000 1971-02-10 5283 97.389999 98.489998 96.989998 97.910004 19260000 1971-02-11 5284 97.910004 98.959999 97.559998 98.430000 18470000 1971-02-12 5285 98.430000 99.589996 97.849998 98.660004 21350000 1971-02-16 5286 98.660004 99.320000 97.320000 98.199997 18720000 1971-02-17 5287 98.199997 98.599998 96.959999 97.559998 16650000 1971-02-18 5288 97.559998 97.790001 96.250000 96.739998 17860000 1971-02-19 5289 96.650002 96.650002 94.970001 95.720001 15840000 1971-02-22 5290 95.720001 96.669998 94.919998 96.089996 15080000 1971-02-23 5291 96.089996 97.339996 95.860001 96.730003 15930000 1971-02-24 5292 96.730003 97.709999 96.080002 96.959999 16200000 1971-02-25 5293 96.959999 97.540001 95.839996 96.750000 17250000 1971-02-26 5294 96.750000 97.480003 96.110001 97.000000 13020000 1971-03-01 5295 97.000000 97.599998 96.320000 96.980003 14870000 1971-03-02 5296 96.980003 97.540001 96.300003 96.949997 14680000 1971-03-03 5297 96.949997 98.379997 96.900002 97.919998 17350000 1971-03-04 5298 97.919998 99.489998 97.820000 98.959999 22430000 1971-03-05 5299 98.959999 99.440002 98.419998 99.379997 19340000 1971-03-08 5300 99.379997 100.309998 98.720001 99.459999 20490000 1971-03-09 5301 99.459999 100.099998 98.629997 99.300003 17220000 1971-03-10 5302 99.300003 100.290001 98.570000 99.389999 19830000 1971-03-11 5303 99.389999 100.089996 98.639999 99.570000 14680000 1971-03-12 5304 99.570000 101.150002 99.120003 100.709999 18920000 1971-03-15 5305 100.709999 101.940002 100.360001 101.209999 22270000 1971-03-16 5306 101.209999 101.660004 99.980003 101.120003 17070000 1971-03-17 5307 101.120003 102.029999 100.430000 101.190002 17910000 1971-03-18 5308 101.190002 101.739998 100.349998 101.010002 15150000 1971-03-19 5309 101.010002 101.459999 100.080002 100.620003 14290000 1971-03-22 5310 100.620003 101.059998 99.620003 100.279999 16470000 1971-03-23 5311 100.279999 100.629997 99.150002 99.620003 15770000 1971-03-24 5312 99.620003 100.029999 98.360001 99.610001 15870000 1971-03-25 5313 99.610001 100.650002 99.180000 99.949997 15560000 1971-03-26 5314 99.949997 100.739998 99.360001 100.029999 13650000 1971-03-29 5315 100.029999 100.860001 99.410004 100.260002 15430000 1971-03-30 5316 100.260002 101.050003 99.690002 100.309998 17610000 1971-03-31 5317 100.309998 100.989998 99.629997 100.389999 13470000 1971-04-01 5318 100.389999 101.230003 99.860001 100.559998 14520000 1971-04-02 5319 100.559998 101.410004 99.879997 100.790001 16040000 1971-04-05 5320 100.790001 102.110001 100.300003 101.510002 19990000 1971-04-06 5321 101.510002 102.870003 101.129997 101.980003 22270000 1971-04-07 5322 101.980003 102.860001 101.300003 102.099998 17590000 1971-04-08 5323 102.099998 103.540001 101.750000 102.879997 19410000 1971-04-12 5324 102.879997 103.959999 102.250000 102.980003 23200000 1971-04-13 5325 102.980003 104.010002 102.279999 103.370003 19440000 1971-04-14 5326 103.370003 104.400002 102.760002 103.519997 22540000 1971-04-15 5327 103.519997 104.180000 102.680000 103.489998 18280000 1971-04-16 5328 103.489998 104.629997 103.089996 104.010002 17730000 1971-04-19 5329 104.010002 104.580002 103.059998 103.610001 17880000 1971-04-20 5330 103.610001 104.160004 102.550003 103.360001 17040000 1971-04-21 5331 103.360001 104.269997 102.580002 103.559998 19270000 1971-04-22 5332 103.559998 104.629997 102.790001 104.050003 20150000 1971-04-23 5333 104.050003 104.830002 103.190002 103.940002 18860000 1971-04-26 5334 103.940002 105.070000 103.230003 104.589996 21250000 1971-04-27 5335 104.589996 105.599998 103.849998 104.769997 24820000 1971-04-28 5336 104.769997 105.580002 103.900002 104.629997 20340000 1971-04-29 5337 104.629997 104.959999 103.250000 103.949997 17490000 1971-04-30 5338 103.949997 104.110001 102.370003 103.290001 16120000 1971-05-03 5339 103.290001 104.360001 102.709999 103.790001 17310000 1971-05-04 5340 103.790001 104.279999 102.680000 103.779999 17270000 1971-05-05 5341 103.779999 104.419998 102.800003 103.230003 19300000 1971-05-06 5342 103.230003 103.500000 101.860001 102.870003 16490000 1971-05-07 5343 102.870003 103.150002 101.709999 102.360001 12810000 1971-05-10 5344 102.360001 103.370003 101.500000 102.620003 17730000 1971-05-11 5345 102.620003 103.570000 102.120003 102.900002 15140000 1971-05-12 5346 102.900002 103.570000 101.980003 102.690002 17640000 1971-05-13 5347 102.690002 103.169998 101.650002 102.209999 16430000 1971-05-14 5348 102.080002 102.080002 100.250000 100.690002 15980000 1971-05-17 5349 100.690002 101.620003 99.680000 100.830002 17640000 1971-05-18 5350 100.830002 101.750000 100.300003 101.070000 17640000 1971-05-19 5351 101.070000 102.169998 100.610001 101.309998 11740000 1971-05-20 5352 101.309998 101.839996 100.410004 100.989998 12090000 1971-05-21 5353 100.989998 101.239998 99.720001 100.129997 12060000 1971-05-24 5354 100.129997 100.389999 98.730003 99.470001 16050000 1971-05-25 5355 99.470001 100.489998 98.930000 99.589996 13550000 1971-05-26 5356 99.589996 100.139999 98.779999 99.400002 12610000 1971-05-27 5357 99.400002 100.169998 98.680000 99.629997 11760000 1971-05-28 5358 99.629997 100.760002 99.220001 100.199997 11930000 1971-06-01 5359 100.199997 101.529999 99.889999 100.959999 17740000 1971-06-02 5360 100.959999 102.070000 100.300003 101.010002 18790000 1971-06-03 5361 101.010002 101.879997 100.430000 101.300003 14400000 1971-06-04 5362 101.300003 102.019997 100.550003 101.089996 13800000 1971-06-07 5363 101.089996 101.500000 99.910004 100.320000 13610000 1971-06-08 5364 100.320000 100.970001 99.279999 100.290001 14250000 1971-06-09 5365 100.290001 101.230003 99.779999 100.639999 12450000 1971-06-10 5366 100.639999 101.709999 100.180000 101.070000 12270000 1971-06-11 5367 101.070000 101.279999 99.779999 100.220001 11530000 1971-06-14 5368 100.220001 101.099998 99.449997 100.320000 13550000 1971-06-15 5369 100.320000 101.290001 99.680000 100.519997 14300000 1971-06-16 5370 100.519997 101.370003 99.870003 100.500000 13980000 1971-06-17 5371 100.500000 100.629997 98.650002 98.970001 15040000 1971-06-18 5372 98.970001 99.180000 97.220001 97.870003 16490000 1971-06-21 5373 97.870003 98.660004 96.919998 97.589996 15200000 1971-06-22 5374 97.589996 98.949997 97.360001 98.410004 12640000 1971-06-23 5375 98.410004 99.000000 97.589996 98.129997 11360000 1971-06-24 5376 98.129997 98.660004 97.330002 97.989998 10580000 1971-06-25 5377 97.989998 98.480003 97.019997 97.739998 9810000 1971-06-28 5378 97.739998 99.389999 97.610001 98.820000 14460000 1971-06-29 5379 98.820000 100.290001 98.680000 98.699997 15410000 1971-06-30 5380 99.160004 100.650002 99.160004 99.779999 13090000 1971-07-01 5381 99.779999 100.309998 99.089996 99.779999 9960000 1971-07-02 5382 99.779999 100.349998 99.099998 99.760002 10440000 1971-07-06 5383 99.760002 100.830002 99.250000 100.040001 14520000 1971-07-07 5384 100.040001 101.029999 99.589996 100.339996 13920000 1971-07-08 5385 100.339996 101.330002 99.860001 100.690002 12640000 1971-07-09 5386 100.690002 101.519997 100.190002 100.820000 12020000 1971-07-12 5387 100.820000 101.059998 99.070000 99.500000 13540000 1971-07-13 5388 99.500000 99.830002 98.230003 99.220001 14360000 1971-07-14 5389 99.220001 100.480003 98.760002 99.279999 13080000 1971-07-15 5390 99.279999 100.349998 98.639999 99.110001 13870000 1971-07-16 5391 99.110001 99.570000 98.110001 98.930000 11430000 1971-07-19 5392 98.930000 100.010002 98.599998 99.320000 12540000 1971-07-20 5393 99.320000 100.000000 98.739998 99.279999 11920000 1971-07-21 5394 99.279999 99.820000 98.500000 99.110001 12570000 1971-07-22 5395 99.110001 99.599998 98.260002 98.940002 12370000 1971-07-23 5396 98.940002 99.470001 96.669998 98.139999 9930000 1971-07-26 5397 98.139999 98.989998 97.419998 97.779999 11560000 1971-07-27 5398 97.779999 98.150002 96.510002 97.070000 13940000 1971-07-28 5399 97.070000 97.220001 95.370003 96.019997 14570000 1971-07-29 5400 96.019997 96.779999 95.080002 95.580002 12970000 1971-07-30 5401 95.580002 96.760002 95.220001 95.959999 11870000 1971-08-02 5402 95.959999 96.110001 94.059998 94.510002 13490000 1971-08-03 5403 94.510002 95.339996 93.349998 93.889999 15410000 1971-08-04 5404 93.889999 94.889999 93.330002 94.089996 12100000 1971-08-05 5405 94.089996 94.910004 93.629997 94.250000 9490000 1971-08-06 5406 94.250000 94.550003 93.169998 93.529999 8110000 1971-08-09 5407 93.529999 94.129997 92.809998 93.540001 9460000 1971-08-10 5408 93.540001 95.059998 93.349998 94.660004 11370000 1971-08-11 5409 94.809998 96.500000 94.809998 96.000000 15910000 1971-08-12 5410 96.000000 96.529999 95.190002 95.690002 9960000 1971-08-13 5411 97.900002 100.959999 97.900002 98.760002 31730000 1971-08-16 5412 98.760002 101.000000 98.489998 99.989998 26790000 1971-08-17 5413 99.989998 100.190002 98.059998 98.599998 20680000 1971-08-18 5414 98.599998 99.070000 97.349998 98.160004 14190000 1971-08-19 5415 98.160004 98.940002 97.519997 98.330002 11890000 1971-08-20 5416 98.330002 99.959999 98.089996 99.250000 13040000 1971-08-23 5417 99.250000 101.019997 99.150002 100.400002 18700000 1971-08-24 5418 100.400002 101.510002 99.769997 100.410004 18280000 1971-08-25 5419 100.410004 101.120003 99.400002 100.239998 13990000 1971-08-26 5420 100.239998 101.220001 99.760002 100.480003 12490000 1971-08-27 5421 100.480003 100.889999 99.169998 99.519997 11140000 1971-08-30 5422 99.519997 99.760002 98.320000 99.029999 10430000 1971-08-31 5423 99.029999 99.839996 98.500000 99.070000 10770000 1971-09-01 5424 99.070000 99.800003 98.519997 99.290001 10690000 1971-09-02 5425 99.290001 100.930000 99.099998 100.690002 14040000 1971-09-03 5426 100.690002 102.250000 100.430000 101.150002 17080000 1971-09-07 5427 101.150002 101.940002 100.519997 101.339996 14230000 1971-09-08 5428 101.339996 101.879997 100.379997 100.800003 15790000 1971-09-09 5429 100.800003 101.010002 99.690002 100.419998 11380000 1971-09-10 5430 100.419998 100.839996 99.489998 100.070000 10000000 1971-09-13 5431 100.070000 100.349998 98.989998 99.339996 11410000 1971-09-14 5432 99.339996 100.239998 98.790001 99.769997 11080000 1971-09-15 5433 99.769997 100.349998 99.070000 99.660004 10550000 1971-09-16 5434 99.660004 100.519997 99.260002 99.959999 11020000 1971-09-17 5435 99.959999 100.400002 99.139999 99.680000 9540000 1971-09-20 5436 99.680000 100.080002 98.709999 99.339996 10640000 1971-09-21 5437 99.339996 99.720001 98.150002 98.470001 14250000 1971-09-22 5438 98.470001 99.120003 97.610001 98.379997 13250000 1971-09-23 5439 98.379997 99.349998 97.779999 98.150002 13460000 1971-09-24 5440 98.150002 98.410004 96.970001 97.620003 10220000 1971-09-27 5441 97.620003 98.550003 97.120003 97.879997 11250000 1971-09-28 5442 97.879997 98.510002 97.290001 97.900002 8580000 1971-09-29 5443 97.900002 98.970001 97.480003 98.339996 13490000 1971-09-30 5444 98.339996 99.489998 97.959999 98.930000 13400000 1971-10-01 5445 98.930000 100.040001 98.620003 99.209999 14570000 1971-10-04 5446 99.209999 99.779999 98.339996 99.110001 12360000 1971-10-05 5447 99.110001 100.129997 98.489998 99.820000 15630000 1971-10-06 5448 99.820000 100.959999 99.419998 100.019997 17780000 1971-10-07 5449 100.019997 100.300003 98.870003 99.360001 13870000 1971-10-08 5450 99.360001 99.620003 98.580002 99.209999 7800000 1971-10-11 5451 99.209999 100.199997 98.620003 99.570000 14340000 1971-10-12 5452 99.570000 100.080002 98.610001 99.029999 13540000 1971-10-13 5453 99.029999 99.250000 97.739998 98.129997 12870000 1971-10-14 5454 98.129997 98.449997 97.029999 97.790001 13120000 1971-10-15 5455 97.790001 98.330002 96.980003 97.349998 10420000 1971-10-18 5456 97.349998 97.660004 96.050003 97.000000 13040000 1971-10-19 5457 97.000000 97.449997 95.230003 95.650002 16340000 1971-10-20 5458 95.650002 96.330002 94.589996 95.599998 14990000 1971-10-21 5459 95.599998 96.830002 94.970001 95.570000 14560000 1971-10-22 5460 95.570000 95.760002 94.570000 95.099998 7340000 1971-10-25 5461 95.019997 95.019997 94.379997 94.739998 13390000 1971-10-26 5462 94.739998 94.989998 93.389999 93.790001 13480000 1971-10-27 5463 93.790001 94.750000 92.959999 93.959999 15530000 1971-10-28 5464 93.959999 94.709999 93.279999 94.230003 11710000 1971-10-29 5465 94.230003 94.430000 92.480003 92.800003 10960000 1971-11-01 5466 92.800003 93.730003 91.839996 93.180000 13330000 1971-11-02 5467 93.269997 95.309998 93.269997 94.910004 14590000 1971-11-03 5468 94.910004 96.080002 94.370003 94.790001 15750000 1971-11-04 5469 94.790001 95.010002 93.639999 94.459999 10780000 1971-11-05 5470 94.459999 94.970001 93.779999 94.389999 8520000 1971-11-08 5471 94.389999 95.309998 93.940002 94.459999 12080000 1971-11-09 5472 94.459999 94.839996 93.099998 93.410004 13410000 1971-11-10 5473 93.410004 93.540001 91.639999 92.120003 13310000 1971-11-11 5474 92.120003 92.900002 90.930000 92.120003 14540000 1971-11-12 5475 92.120003 92.690002 91.379997 91.809998 9370000 1971-11-15 5476 91.809998 93.150002 91.209999 92.709999 13300000 1971-11-16 5477 92.709999 93.349998 91.800003 92.849998 12840000 1971-11-17 5478 92.849998 93.620003 91.879997 92.129997 13010000 1971-11-18 5479 92.129997 92.379997 90.949997 91.610001 12420000 1971-11-19 5480 91.610001 92.120003 90.510002 90.790001 11390000 1971-11-22 5481 90.790001 91.099998 89.339996 90.160004 16840000 1971-11-23 5482 90.160004 91.139999 89.730003 90.330002 11870000 1971-11-24 5483 90.330002 92.190002 90.269997 91.940002 10870000 1971-11-26 5484 92.040001 94.900002 92.040001 93.410004 18910000 1971-11-29 5485 93.410004 94.430000 92.510002 93.989998 18320000 1971-11-30 5486 93.989998 96.120003 93.949997 95.440002 21040000 1971-12-01 5487 95.440002 96.589996 94.730003 95.839996 17780000 1971-12-02 5488 95.839996 97.570000 95.360001 97.059998 16760000 1971-12-03 5489 97.059998 98.169998 96.070000 96.510002 17480000 1971-12-06 5490 96.510002 97.349998 95.400002 96.870003 15250000 1971-12-07 5491 96.870003 97.650002 96.080002 96.919998 16650000 1971-12-08 5492 96.959999 96.959999 96.959999 96.959999 14710000 1971-12-09 5493 97.690002 97.690002 97.690002 97.690002 17510000 1971-12-10 5494 97.970001 97.970001 97.970001 97.970001 17020000 1971-12-13 5495 97.669998 97.669998 97.669998 97.669998 16070000 1971-12-14 5496 98.540001 98.540001 98.540001 98.540001 16890000 1971-12-15 5497 99.739998 99.739998 99.739998 99.739998 21070000 1971-12-16 5498 100.260002 100.260002 100.260002 100.260002 18270000 1971-12-17 5499 101.550003 101.550003 101.550003 101.550003 23810000 1971-12-20 5500 101.800003 101.800003 101.800003 101.800003 20460000 1971-12-21 5501 101.180000 101.180000 101.180000 101.180000 18930000 1971-12-22 5502 100.739998 100.739998 100.739998 100.739998 16000000 1971-12-23 5503 100.949997 100.949997 100.949997 100.949997 11890000 1971-12-27 5504 101.949997 101.949997 101.949997 101.949997 15090000 1971-12-28 5505 102.209999 102.209999 102.209999 102.209999 17150000 1971-12-29 5506 101.779999 101.779999 101.779999 101.779999 13810000 1971-12-30 5507 102.089996 102.089996 102.089996 102.089996 14040000 1971-12-31 5508 102.089996 102.849998 101.190002 101.669998 12570000 1972-01-03 5509 101.669998 102.589996 100.870003 102.089996 15190000 1972-01-04 5510 102.089996 103.690002 101.900002 103.059998 21350000 1972-01-05 5511 103.059998 104.199997 102.660004 103.510002 21100000 1972-01-06 5512 103.510002 104.290001 102.379997 103.470001 17140000 1972-01-07 5513 103.470001 103.970001 102.440002 103.320000 15320000 1972-01-10 5514 103.320000 104.300003 102.849998 103.650002 17970000 1972-01-11 5515 103.650002 104.660004 103.050003 103.589996 20970000 1972-01-12 5516 103.589996 103.800003 102.290001 102.989998 16410000 1972-01-13 5517 102.989998 103.889999 102.410004 103.389999 14960000 1972-01-14 5518 103.389999 104.239998 102.800003 103.699997 15860000 1972-01-17 5519 103.699997 104.849998 103.349998 104.050003 21070000 1972-01-18 5520 104.050003 104.610001 102.830002 103.879997 18800000 1972-01-19 5521 103.879997 105.000000 103.320000 103.879997 20210000 1972-01-20 5522 103.879997 104.400002 102.750000 103.650002 18810000 1972-01-21 5523 103.650002 104.029999 102.199997 102.570000 15640000 1972-01-24 5524 102.570000 103.589996 101.629997 102.699997 17570000 1972-01-25 5525 102.699997 103.309998 101.809998 102.500000 14940000 1972-01-26 5526 102.500000 103.930000 102.199997 103.500000 20360000 1972-01-27 5527 103.500000 104.980003 103.220001 104.160004 25000000 1972-01-28 5528 104.160004 104.879997 103.300003 103.940002 18250000 1972-01-31 5529 103.940002 104.570000 103.099998 104.010002 19600000 1972-02-01 5530 104.010002 105.410004 103.500000 104.680000 24070000 1972-02-02 5531 104.680000 105.430000 103.849998 104.639999 19880000 1972-02-03 5532 104.639999 105.480003 104.050003 104.860001 17890000 1972-02-04 5533 104.860001 105.459999 103.970001 104.540001 16930000 1972-02-07 5534 104.540001 105.220001 103.900002 104.739998 17390000 1972-02-08 5535 104.739998 106.029999 104.360001 105.550003 19850000 1972-02-09 5536 105.550003 106.690002 104.970001 105.589996 23460000 1972-02-10 5537 105.589996 105.910004 104.449997 105.080002 17850000 1972-02-11 5538 105.080002 105.529999 104.029999 104.589996 15840000 1972-02-14 5539 104.589996 105.589996 104.099998 105.029999 17770000 1972-02-15 5540 105.029999 106.250000 104.650002 105.620003 20670000 1972-02-16 5541 105.620003 106.650002 104.959999 105.589996 22330000 1972-02-17 5542 105.589996 106.010002 104.470001 105.279999 16590000 1972-02-18 5543 105.279999 106.180000 104.650002 105.290001 16670000 1972-02-22 5544 105.290001 106.180000 104.720001 105.379997 16770000 1972-02-23 5545 105.379997 106.239998 104.760002 105.449997 16000000 1972-02-24 5546 105.449997 106.730003 105.040001 106.180000 18180000 1972-02-25 5547 106.180000 107.040001 105.370003 106.190002 18200000 1972-02-28 5548 106.190002 107.160004 105.449997 106.570000 20320000 1972-02-29 5549 106.570000 108.129997 106.209999 107.349998 23670000 1972-03-01 5550 107.349998 108.389999 106.629997 107.320000 22200000 1972-03-02 5551 107.320000 108.510002 106.779999 107.940002 20420000 1972-03-03 5552 107.940002 109.400002 107.639999 108.769997 21000000 1972-03-06 5553 108.769997 109.720001 108.019997 108.870003 22640000 1972-03-07 5554 108.870003 109.680000 108.040001 108.959999 21290000 1972-03-08 5555 108.959999 109.750000 108.190002 108.940002 21460000 1972-03-09 5556 108.940002 109.370003 107.769997 108.379997 19690000 1972-03-10 5557 108.379997 108.519997 106.709999 107.330002 16730000 1972-03-13 5558 107.330002 108.199997 106.709999 107.610001 22370000 1972-03-14 5559 107.610001 108.550003 107.089996 107.750000 19460000 1972-03-15 5560 107.750000 108.220001 106.550003 107.500000 16700000 1972-03-16 5561 107.500000 108.610001 106.889999 107.919998 16040000 1972-03-17 5562 107.919998 108.809998 107.180000 107.589996 16420000 1972-03-20 5563 107.589996 107.680000 105.860001 106.690002 18610000 1972-03-21 5564 106.690002 107.519997 106.000000 106.839996 15400000 1972-03-22 5565 106.839996 108.330002 106.669998 107.750000 18380000 1972-03-23 5566 107.750000 108.360001 106.949997 107.519997 15390000 1972-03-24 5567 107.519997 108.000000 106.529999 107.300003 12180000 1972-03-27 5568 107.300003 108.080002 106.220001 107.169998 15380000 1972-03-28 5569 107.169998 107.410004 105.980003 106.489998 13860000 1972-03-29 5570 106.489998 107.669998 106.070000 107.199997 14360000 1972-03-30 5571 107.199997 108.260002 106.750000 107.480003 14990000 1972-04-03 5572 107.480003 108.620003 106.769997 108.120003 18110000 1972-04-04 5573 108.120003 109.639999 107.959999 109.000000 22960000 1972-04-05 5574 109.000000 110.290001 108.529999 109.529999 22830000 1972-04-06 5575 109.529999 110.150002 108.529999 109.620003 19900000 1972-04-07 5576 109.620003 110.540001 108.889999 109.449997 19470000 1972-04-10 5577 109.449997 110.379997 108.760002 109.760002 19930000 1972-04-11 5578 109.760002 111.110001 109.360001 110.180000 24690000 1972-04-12 5579 110.180000 110.790001 109.370003 109.910004 17990000 1972-04-13 5580 109.910004 110.559998 109.070000 109.839996 17460000 1972-04-14 5581 109.839996 110.220001 108.769997 109.510002 15390000 1972-04-17 5582 109.510002 110.639999 109.019997 109.769997 19410000 1972-04-18 5583 109.769997 110.349998 108.709999 109.199997 19180000 1972-04-19 5584 109.199997 109.690002 108.080002 109.040001 18190000 1972-04-20 5585 109.040001 109.919998 108.300003 108.889999 18200000 1972-04-21 5586 108.889999 109.190002 107.620003 108.190002 14650000 1972-04-24 5587 108.190002 108.290001 106.699997 107.120003 17030000 1972-04-25 5588 107.120003 107.889999 106.180000 106.889999 17710000 1972-04-26 5589 106.889999 107.889999 106.419998 107.050003 15740000 1972-04-27 5590 107.050003 108.279999 106.699997 107.669998 14160000 1972-04-28 5591 107.669998 108.000000 106.300003 106.690002 12880000 1972-05-01 5592 106.690002 107.370003 105.550003 106.080002 15370000 1972-05-02 5593 106.080002 107.239998 105.440002 105.989998 15900000 1972-05-03 5594 105.989998 106.809998 105.139999 106.250000 14790000 1972-05-04 5595 106.250000 107.330002 105.699997 106.629997 13210000 1972-05-05 5596 106.629997 106.809998 105.360001 106.139999 11250000 1972-05-08 5597 106.059998 106.059998 103.830002 104.739998 19910000 1972-05-09 5598 104.739998 106.099998 104.430000 105.419998 13870000 1972-05-10 5599 105.419998 106.449997 104.900002 105.769997 12900000 1972-05-11 5600 105.769997 107.019997 105.489998 106.379997 13990000 1972-05-12 5601 106.379997 107.449997 106.059998 106.860001 13600000 1972-05-15 5602 106.860001 107.550003 106.129997 106.660004 14070000 1972-05-16 5603 106.660004 107.379997 106.019997 106.889999 13600000 1972-05-17 5604 106.889999 108.389999 106.720001 107.940002 17370000 1972-05-18 5605 107.940002 109.589996 107.739998 108.980003 19580000 1972-05-19 5606 108.980003 110.370003 108.790001 109.690002 16030000 1972-05-22 5607 109.690002 110.459999 108.910004 109.779999 16410000 1972-05-23 5608 109.779999 111.070000 109.389999 110.309998 17870000 1972-05-24 5609 110.309998 111.199997 109.669998 110.459999 16480000 1972-05-25 5610 110.459999 111.309998 109.839996 110.660004 15730000 1972-05-26 5611 110.660004 111.480003 109.779999 110.349998 15810000 1972-05-30 5612 110.349998 110.519997 108.919998 109.529999 15230000 1972-05-31 5613 109.529999 110.349998 108.970001 109.690002 14910000 1972-06-01 5614 109.690002 110.510002 108.930000 109.730003 15400000 1972-06-02 5615 109.730003 109.919998 108.279999 108.820000 13450000 1972-06-05 5616 108.820000 109.320000 107.709999 108.209999 15980000 1972-06-06 5617 108.209999 108.519997 106.910004 107.650002 15220000 1972-06-07 5618 107.650002 108.519997 106.900002 107.279999 13820000 1972-06-08 5619 107.279999 107.680000 106.300003 106.860001 12790000 1972-06-09 5620 106.860001 107.919998 106.290001 107.010002 13390000 1972-06-12 5621 107.010002 108.029999 106.379997 107.550003 15710000 1972-06-13 5622 107.550003 109.150002 107.379997 108.389999 18320000 1972-06-14 5623 108.389999 109.519997 107.779999 108.440002 16940000 1972-06-15 5624 108.440002 108.940002 107.540001 108.360001 13010000 1972-06-16 5625 108.360001 108.779999 107.370003 108.110001 11660000 1972-06-19 5626 108.110001 109.120003 107.639999 108.559998 14970000 1972-06-20 5627 108.559998 109.660004 107.980003 108.790001 15510000 1972-06-21 5628 108.790001 109.260002 107.620003 108.680000 13410000 1972-06-22 5629 108.680000 109.330002 107.690002 108.269997 13940000 1972-06-23 5630 108.230003 108.230003 106.680000 107.480003 12720000 1972-06-26 5631 107.480003 108.290001 106.699997 107.370003 13750000 1972-06-27 5632 107.370003 107.870003 106.489998 107.019997 12140000 1972-06-28 5633 107.019997 107.470001 105.940002 106.820000 14610000 1972-06-29 5634 106.820000 107.910004 106.400002 107.139999 12860000 1972-06-30 5635 107.139999 107.949997 106.720001 107.489998 8140000 1972-07-03 5636 107.489998 108.800003 107.139999 108.099998 14710000 1972-07-05 5637 108.279999 110.269997 108.279999 109.040001 19520000 1972-07-06 5638 109.040001 109.660004 108.160004 108.690002 12900000 1972-07-07 5639 108.690002 109.160004 107.620003 108.110001 11700000 1972-07-10 5640 108.110001 108.349998 106.870003 107.320000 12830000 1972-07-11 5641 107.320000 108.150002 106.419998 106.889999 16150000 1972-07-12 5642 106.889999 107.300003 105.620003 106.279999 14740000 1972-07-13 5643 106.279999 107.580002 105.769997 106.800003 13910000 1972-07-14 5644 106.800003 107.370003 105.550003 105.879997 13170000 1972-07-17 5645 105.879997 106.400002 104.430000 105.830002 16820000 1972-07-18 5646 105.830002 107.360001 105.470001 106.139999 17880000 1972-07-19 5647 106.139999 106.680000 105.120003 105.809998 15050000 1972-07-20 5648 105.809998 107.050003 104.989998 106.660004 14010000 1972-07-21 5649 106.660004 108.669998 106.629997 107.919998 18020000 1972-07-24 5650 107.919998 108.879997 107.059998 107.599998 17180000 1972-07-25 5651 107.599998 108.419998 106.790001 107.529999 14130000 1972-07-26 5652 107.529999 108.309998 106.610001 107.279999 13870000 1972-07-27 5653 107.279999 108.029999 106.519997 107.379997 13050000 1972-07-28 5654 107.379997 108.059998 106.599998 107.389999 11120000 1972-07-31 5655 107.389999 108.849998 107.059998 108.400002 15540000 1972-08-01 5656 108.400002 109.849998 108.120003 109.290001 17920000 1972-08-02 5657 109.290001 110.879997 108.900002 110.139999 19970000 1972-08-03 5658 110.139999 111.120003 109.370003 110.430000 15700000 1972-08-04 5659 110.430000 111.379997 109.690002 110.610001 13220000 1972-08-07 5660 110.610001 111.320000 109.669998 110.690002 14550000 1972-08-08 5661 110.690002 111.570000 109.980003 110.860001 15730000 1972-08-09 5662 110.860001 111.680000 110.089996 111.050003 15260000 1972-08-10 5663 111.050003 112.400002 110.519997 111.949997 16570000 1972-08-11 5664 111.949997 113.449997 111.660004 112.550003 18870000 1972-08-14 5665 112.550003 113.040001 111.269997 112.059998 16670000 1972-08-15 5666 112.059998 112.800003 110.870003 111.660004 14950000 1972-08-16 5667 111.660004 112.410004 110.720001 111.339996 14360000 1972-08-17 5668 111.339996 112.529999 110.809998 111.760002 16150000 1972-08-18 5669 111.760002 112.739998 110.750000 111.720001 14290000 1972-08-21 5670 111.720001 113.160004 111.279999 112.410004 18560000 1972-08-22 5671 112.410004 113.269997 111.300003 112.260002 18670000 1972-08-23 5672 112.260002 112.809998 110.620003 111.019997 18280000 1972-08-24 5673 111.019997 111.529999 109.779999 110.669998 13840000 1972-08-25 5674 110.669998 111.239998 109.709999 110.230003 10720000 1972-08-28 5675 110.230003 111.019997 109.260002 110.410004 12300000 1972-08-29 5676 110.410004 111.330002 109.900002 110.570000 12470000 1972-08-30 5677 110.570000 111.519997 110.080002 111.089996 12340000 1972-08-31 5678 111.089996 112.120003 110.699997 111.510002 11600000 1972-09-01 5679 111.510002 112.080002 110.750000 111.230003 10630000 1972-09-05 5680 111.230003 111.379997 110.040001 110.550003 12010000 1972-09-06 5681 110.550003 111.059998 109.709999 110.290001 11090000 1972-09-07 5682 110.290001 110.900002 109.669998 110.150002 10980000 1972-09-08 5683 110.150002 110.570000 109.010002 109.510002 10710000 1972-09-11 5684 109.510002 109.839996 107.809998 108.470001 13560000 1972-09-12 5685 108.470001 109.360001 107.839996 108.900002 13070000 1972-09-13 5686 108.900002 109.639999 108.209999 108.930000 12500000 1972-09-14 5687 108.930000 109.489998 108.099998 108.809998 11690000 1972-09-15 5688 108.809998 109.220001 107.860001 108.610001 8880000 1972-09-18 5689 108.610001 109.570000 108.080002 108.550003 13330000 1972-09-19 5690 108.550003 109.120003 107.839996 108.599998 11980000 1972-09-20 5691 108.599998 109.129997 107.750000 108.430000 11940000 1972-09-21 5692 108.430000 109.199997 107.720001 108.519997 12570000 1972-09-22 5693 108.519997 109.089996 107.669998 108.050003 10920000 1972-09-25 5694 108.050003 108.970001 107.349998 108.120003 13150000 1972-09-26 5695 108.120003 109.919998 107.790001 109.660004 14620000 1972-09-27 5696 109.660004 110.750000 108.750000 110.349998 14710000 1972-09-28 5697 110.349998 110.550003 108.050003 110.550003 16250000 1972-09-29 5698 110.550003 110.980003 109.489998 110.160004 12440000 1972-10-02 5699 110.160004 110.900002 109.470001 110.300003 13090000 1972-10-03 5700 110.300003 111.349998 109.580002 110.089996 16640000 1972-10-04 5701 110.089996 110.519997 108.489998 108.889999 17730000 1972-10-05 5702 108.889999 110.489998 107.779999 109.620003 16630000 1972-10-06 5703 109.620003 110.440002 109.279999 109.900002 7940000 1972-10-09 5704 109.900002 111.110001 109.320000 109.989998 13310000 1972-10-10 5705 109.989998 110.510002 108.769997 109.500000 11900000 1972-10-11 5706 109.500000 109.690002 108.029999 108.599998 13130000 1972-10-12 5707 108.599998 108.879997 107.169998 107.919998 12870000 1972-10-13 5708 107.919998 108.400002 106.379997 106.769997 10940000 1972-10-16 5709 106.769997 108.040001 106.269997 107.500000 13410000 1972-10-17 5710 107.500000 109.110001 107.360001 108.190002 17290000 1972-10-18 5711 108.190002 108.809998 107.400002 108.050003 13850000 1972-10-19 5712 108.050003 109.790001 107.589996 109.239998 15740000 1972-10-20 5713 109.510002 111.099998 109.510002 110.349998 14190000 1972-10-23 5714 110.349998 111.339996 109.379997 110.809998 15240000 1972-10-24 5715 110.809998 111.559998 109.959999 110.720001 17430000 1972-10-25 5716 110.720001 112.260002 110.260002 110.989998 20790000 1972-10-26 5717 110.989998 111.620003 109.989998 110.620003 15470000 1972-10-27 5718 110.620003 111.190002 109.660004 110.589996 11820000 1972-10-30 5719 110.589996 112.050003 110.400002 111.580002 15450000 1972-10-31 5720 111.580002 113.309998 111.320000 112.669998 21360000 1972-11-01 5721 112.669998 113.809998 111.959999 113.230003 20690000 1972-11-02 5722 113.230003 114.809998 112.709999 114.220001 22510000 1972-11-03 5723 114.220001 115.169998 112.910004 113.980003 21330000 1972-11-06 5724 113.980003 115.230003 112.769997 113.349998 24620000 1972-11-08 5725 113.349998 114.110001 112.080002 113.500000 17040000 1972-11-09 5726 113.500000 115.150002 112.849998 113.730003 24360000 1972-11-10 5727 113.730003 114.750000 112.910004 113.900002 17210000 1972-11-13 5728 113.900002 115.410004 113.360001 114.949997 20200000 1972-11-14 5729 114.949997 116.070000 113.870003 114.500000 23270000 1972-11-15 5730 114.500000 115.570000 113.730003 115.129997 19580000 1972-11-16 5731 115.129997 116.230003 114.440002 115.489998 20220000 1972-11-17 5732 115.489998 116.250000 114.570000 115.529999 16680000 1972-11-20 5733 115.529999 116.839996 115.040001 116.209999 22110000 1972-11-21 5734 116.209999 117.610001 115.669998 116.900002 24510000 1972-11-22 5735 116.900002 117.910004 116.190002 117.269997 15760000 1972-11-24 5736 117.269997 117.550003 115.660004 116.720001 18190000 1972-11-27 5737 116.720001 117.480003 115.779999 116.470001 19210000 1972-11-28 5738 116.470001 117.139999 115.559998 116.519997 17380000 1972-11-29 5739 116.519997 117.389999 115.739998 116.669998 19340000 1972-11-30 5740 116.669998 118.180000 116.290001 117.379997 22570000 1972-12-01 5741 117.379997 118.540001 116.989998 117.769997 19730000 1972-12-04 5742 117.769997 118.419998 116.889999 117.580002 17800000 1972-12-05 5743 117.580002 118.559998 116.900002 118.010002 18610000 1972-12-06 5744 118.010002 119.169998 117.570000 118.599998 19320000 1972-12-07 5745 118.599998 119.540001 117.919998 118.860001 18030000 1972-12-08 5746 118.860001 119.779999 118.239998 119.120003 17230000 1972-12-11 5747 119.120003 119.790001 118.089996 118.660004 17040000 1972-12-12 5748 118.660004 119.230003 117.769997 118.559998 16540000 1972-12-13 5749 118.559998 119.190002 117.629997 118.239998 17930000 1972-12-14 5750 118.239998 119.250000 117.370003 118.260002 18300000 1972-12-15 5751 117.879997 117.879997 115.889999 116.900002 17540000 1972-12-18 5752 116.900002 117.370003 115.690002 116.339996 17000000 1972-12-19 5753 116.339996 117.129997 115.379997 115.949997 18490000 1972-12-20 5754 115.949997 116.599998 114.629997 115.110001 18290000 1972-12-21 5755 115.110001 116.400002 114.779999 115.830002 12540000 1972-12-22 5756 115.830002 116.870003 115.540001 116.300003 11120000 1972-12-26 5757 116.300003 117.550003 115.889999 116.930000 19100000 1972-12-27 5758 116.930000 118.769997 116.699997 118.050003 27550000 1972-12-29 5759 118.059998 119.900002 118.059998 119.099998 17090000 1973-01-02 5760 119.099998 120.449997 118.690002 119.570000 20620000 1973-01-03 5761 119.570000 120.169998 118.120003 119.400002 20230000 1973-01-04 5762 119.400002 120.709999 118.879997 119.870003 19330000 1973-01-05 5763 119.870003 120.550003 119.040001 119.849998 16840000 1973-01-08 5764 119.849998 120.400002 118.889999 119.730003 16830000 1973-01-09 5765 119.730003 120.440002 118.779999 119.430000 20880000 1973-01-10 5766 119.430000 121.739998 119.010002 120.239998 25050000 1973-01-11 5767 120.239998 121.269997 118.690002 119.300003 22230000 1973-01-12 5768 119.300003 120.820000 118.040001 118.440002 21520000 1973-01-15 5769 118.440002 119.169998 117.040001 118.139999 19170000 1973-01-16 5770 118.139999 119.349998 117.610001 118.680000 17680000 1973-01-17 5771 118.680000 119.930000 118.150002 118.849998 17810000 1973-01-18 5772 118.849998 119.449997 117.459999 118.779999 17020000 1973-01-19 5773 118.779999 119.629997 117.720001 118.209999 15570000 1973-01-22 5774 118.209999 119.000000 116.839996 118.220001 19060000 1973-01-23 5775 118.220001 119.040001 116.089996 116.730003 20870000 1973-01-24 5776 116.730003 117.290001 114.970001 116.449997 21130000 1973-01-26 5777 116.449997 117.180000 115.129997 116.010002 14680000 1973-01-29 5778 116.010002 117.110001 115.260002 115.830002 15270000 1973-01-30 5779 115.830002 116.839996 115.050003 116.029999 14870000 1973-01-31 5780 116.029999 117.010002 114.260002 114.760002 20670000 1973-02-01 5781 114.760002 115.400002 113.449997 114.349998 17470000 1973-02-02 5782 114.349998 115.150002 113.620003 114.230003 14580000 1973-02-05 5783 114.230003 115.330002 113.449997 114.449997 15720000 1973-02-06 5784 114.449997 115.480003 113.239998 113.660004 17960000 1973-02-07 5785 113.660004 114.050003 111.849998 113.160004 18440000 1973-02-08 5786 113.160004 115.199997 113.080002 114.680000 19260000 1973-02-09 5787 114.690002 116.660004 114.690002 116.059998 16130000 1973-02-12 5788 116.089996 118.980003 116.089996 116.779999 25320000 1973-02-13 5789 116.779999 116.919998 114.519997 115.099998 16520000 1973-02-14 5790 115.099998 115.680000 113.699997 114.449997 13940000 1973-02-15 5791 114.449997 115.470001 113.730003 114.980003 13320000 1973-02-16 5792 114.980003 116.260002 114.570000 115.400002 14020000 1973-02-20 5793 115.400002 116.010002 114.129997 114.690002 14880000 1973-02-21 5794 114.690002 115.199997 113.440002 114.440002 14570000 1973-02-22 5795 114.440002 114.669998 112.769997 113.160004 15450000 1973-02-23 5796 113.160004 113.260002 111.150002 112.190002 15860000 1973-02-26 5797 112.190002 112.900002 110.500000 110.900002 16130000 1973-02-27 5798 110.900002 112.209999 109.800003 111.680000 17950000 1973-02-28 5799 111.680000 112.980003 110.680000 111.050003 18210000 1973-03-01 5800 111.050003 112.620003 109.449997 112.279999 17710000 1973-03-02 5801 112.279999 113.430000 111.330002 112.680000 13720000 1973-03-05 5802 112.680000 114.709999 112.570000 114.099998 17710000 1973-03-06 5803 114.099998 115.120003 112.830002 114.449997 19310000 1973-03-07 5804 114.449997 115.230003 113.570000 114.230003 15100000 1973-03-08 5805 114.230003 114.550003 112.930000 113.790001 14070000 1973-03-09 5806 113.790001 114.800003 113.250000 113.860001 13810000 1973-03-12 5807 113.860001 115.050003 113.320000 114.480003 14210000 1973-03-13 5808 114.480003 115.610001 113.970001 114.980003 14460000 1973-03-14 5809 114.980003 115.470001 113.769997 114.120003 14450000 1973-03-15 5810 114.120003 114.620003 112.839996 113.540001 15130000 1973-03-16 5811 113.500000 113.500000 111.650002 112.169998 12460000 1973-03-19 5812 112.169998 112.680000 111.019997 111.949997 13250000 1973-03-20 5813 111.949997 112.809998 110.169998 110.489998 16080000 1973-03-21 5814 110.389999 110.389999 108.190002 108.839996 17130000 1973-03-22 5815 108.839996 109.970001 107.410004 108.879997 18470000 1973-03-23 5816 108.879997 110.400002 108.290001 109.839996 14980000 1973-03-26 5817 109.949997 112.070000 109.949997 111.559998 17500000 1973-03-27 5818 111.559998 112.470001 110.540001 111.620003 15850000 1973-03-28 5819 111.620003 113.220001 111.070000 112.709999 16050000 1973-03-29 5820 112.709999 112.870003 110.889999 111.519997 13740000 1973-03-30 5821 111.519997 111.699997 109.680000 110.180000 10640000 1973-04-02 5822 110.180000 110.349998 108.470001 109.239998 12910000 1973-04-03 5823 109.239998 109.959999 108.099998 108.769997 11890000 1973-04-04 5824 108.769997 109.150002 107.440002 108.519997 12750000 1973-04-05 5825 108.519997 110.040001 108.220001 109.279999 13890000 1973-04-06 5826 109.279999 111.239998 108.739998 110.860001 13740000 1973-04-09 5827 110.919998 112.849998 110.919998 112.209999 16770000 1973-04-10 5828 112.209999 113.269997 111.209999 112.680000 14890000 1973-04-11 5829 112.680000 113.650002 111.830002 112.580002 16360000 1973-04-12 5830 112.580002 112.910004 111.230003 112.080002 14390000 1973-04-13 5831 112.080002 112.610001 110.910004 111.440002 11350000 1973-04-16 5832 111.440002 111.809998 110.190002 110.940002 12830000 1973-04-17 5833 110.940002 112.029999 109.989998 111.540001 13890000 1973-04-18 5834 111.540001 112.930000 111.059998 112.169998 14560000 1973-04-19 5835 112.169998 112.660004 110.910004 111.570000 12580000 1973-04-23 5836 111.570000 111.889999 109.639999 109.989998 13830000 1973-04-24 5837 109.820000 109.820000 107.790001 108.339996 15960000 1973-04-25 5838 108.339996 109.660004 107.139999 108.889999 16210000 1973-04-26 5839 108.889999 109.279999 106.760002 107.230003 13730000 1973-04-27 5840 107.230003 107.900002 105.440002 106.970001 14820000 1973-04-30 5841 106.970001 108.000000 105.339996 107.099998 15380000 1973-05-01 5842 107.099998 109.059998 106.949997 108.430000 14380000 1973-05-02 5843 108.430000 110.639999 106.809998 110.220001 17760000 1973-05-03 5844 110.220001 111.989998 109.889999 111.000000 19510000 1973-05-04 5845 111.000000 111.379997 109.680000 110.529999 12500000 1973-05-07 5846 110.529999 111.720001 109.459999 111.250000 13730000 1973-05-08 5847 111.250000 112.250000 109.970001 110.440002 16050000 1973-05-09 5848 110.440002 110.860001 108.860001 109.540001 13520000 1973-05-10 5849 109.489998 109.489998 107.699997 108.169998 12980000 1973-05-11 5850 107.739998 107.739998 105.519997 105.900002 13520000 1973-05-14 5851 105.900002 107.160004 104.120003 106.570000 18530000 1973-05-15 5852 106.570000 107.610001 105.489998 106.430000 13800000 1973-05-16 5853 106.430000 106.820000 105.150002 105.559998 13060000 1973-05-17 5854 105.410004 105.410004 103.180000 103.860001 17080000 1973-05-18 5855 103.769997 103.769997 101.360001 102.730003 20690000 1973-05-21 5856 102.730003 105.040001 102.580002 103.580002 18020000 1973-05-22 5857 103.580002 105.099998 102.820000 104.070000 14950000 1973-05-23 5858 104.070000 107.440002 103.589996 107.139999 17310000 1973-05-24 5859 107.139999 108.860001 106.080002 107.940002 19270000 1973-05-25 5860 107.940002 108.580002 106.769997 107.510002 11300000 1973-05-29 5861 107.510002 107.639999 105.480003 105.910004 11730000 1973-05-30 5862 105.910004 106.300003 104.349998 104.949997 12190000 1973-05-31 5863 104.949997 105.040001 103.309998 103.930000 10410000 1973-06-01 5864 103.930000 103.980003 102.330002 102.970001 11230000 1973-06-04 5865 102.970001 105.269997 102.610001 104.620003 14080000 1973-06-05 5866 104.620003 105.779999 103.599998 104.309998 13080000 1973-06-06 5867 104.309998 106.389999 104.190002 105.839996 14160000 1973-06-07 5868 105.839996 107.750000 105.599998 107.029999 14050000 1973-06-08 5869 107.029999 107.790001 106.110001 106.699997 9940000 1973-06-11 5870 106.699997 108.779999 106.400002 108.290001 13840000 1973-06-12 5871 108.290001 109.519997 107.080002 107.599998 15700000 1973-06-13 5872 107.599998 108.269997 105.830002 106.400002 13210000 1973-06-14 5873 106.209999 106.209999 104.370003 105.099998 11970000 1973-06-15 5874 104.959999 104.959999 103.080002 103.599998 11460000 1973-06-18 5875 103.599998 104.959999 102.459999 103.989998 12970000 1973-06-19 5876 103.989998 105.129997 103.510002 104.440002 10600000 1973-06-20 5877 104.440002 104.769997 102.839996 103.209999 11630000 1973-06-21 5878 103.209999 105.660004 103.070000 103.699997 18470000 1973-06-22 5879 103.639999 103.639999 101.709999 102.250000 11670000 1973-06-25 5880 102.250000 103.779999 101.449997 103.300003 14040000 1973-06-26 5881 103.300003 104.230003 102.290001 103.620003 12660000 1973-06-27 5882 103.620003 105.169998 103.180000 104.690002 12760000 1973-06-28 5883 104.690002 105.300003 103.680000 104.260002 10770000 1973-06-29 5884 104.099998 104.099998 102.440002 102.900002 9830000 1973-07-02 5885 102.900002 103.019997 101.139999 101.870003 10560000 1973-07-03 5886 101.870003 102.480003 100.800003 101.779999 10500000 1973-07-05 5887 101.779999 102.220001 100.669998 101.279999 9980000 1973-07-06 5888 101.279999 102.449997 100.440002 102.139999 11560000 1973-07-09 5889 102.260002 104.199997 102.260002 103.519997 15090000 1973-07-10 5890 103.639999 106.209999 103.639999 105.800003 18730000 1973-07-11 5891 105.800003 106.620003 104.379997 105.500000 16400000 1973-07-12 5892 105.500000 105.800003 103.660004 104.089996 11390000 1973-07-13 5893 104.089996 106.010002 103.419998 105.669998 12920000 1973-07-16 5894 105.669998 107.279999 104.989998 105.720001 18750000 1973-07-17 5895 105.720001 107.050003 104.730003 106.349998 17020000 1973-07-18 5896 106.349998 107.580002 105.059998 106.550003 18650000 1973-07-19 5897 106.550003 108.019997 105.949997 107.139999 16300000 1973-07-20 5898 107.139999 108.419998 106.540001 107.519997 15580000 1973-07-23 5899 107.519997 108.629997 106.309998 108.139999 16280000 1973-07-24 5900 108.139999 110.760002 107.919998 109.639999 22220000 1973-07-25 5901 109.639999 111.040001 108.510002 109.849998 18410000 1973-07-26 5902 109.849998 110.489998 108.699997 109.589996 12910000 1973-07-27 5903 109.589996 110.120003 108.239998 109.250000 11170000 1973-07-30 5904 109.250000 110.089996 107.889999 108.220001 13530000 1973-07-31 5905 108.169998 108.169998 106.290001 106.830002 13530000 1973-08-01 5906 106.830002 107.379997 105.510002 106.669998 16080000 1973-08-02 5907 106.669998 107.169998 105.680000 106.489998 9940000 1973-08-03 5908 106.489998 107.540001 105.449997 106.730003 12320000 1973-08-06 5909 106.730003 107.570000 105.870003 106.550003 13510000 1973-08-07 5910 106.550003 106.730003 105.040001 105.550003 12440000 1973-08-08 5911 105.550003 106.650002 104.889999 105.610001 12880000 1973-08-09 5912 105.610001 106.029999 104.209999 104.769997 10870000 1973-08-10 5913 104.769997 104.830002 103.129997 103.709999 11330000 1973-08-13 5914 103.709999 104.290001 102.339996 102.709999 11740000 1973-08-14 5915 102.709999 103.790001 101.919998 103.010002 12040000 1973-08-15 5916 103.010002 103.970001 101.849998 102.290001 12990000 1973-08-16 5917 102.290001 102.980003 101.379997 102.309998 11110000 1973-08-17 5918 102.309998 102.540001 101.110001 101.610001 8970000 1973-08-20 5919 101.610001 102.099998 100.510002 100.889999 11480000 1973-08-21 5920 100.889999 101.389999 99.739998 100.529999 10770000 1973-08-22 5921 100.620003 102.500000 100.620003 101.910004 11390000 1973-08-23 5922 101.910004 102.650002 100.879997 101.620003 11200000 1973-08-24 5923 101.620003 102.820000 101.089996 102.419998 9740000 1973-08-27 5924 102.419998 103.660004 102.059998 103.019997 11810000 1973-08-28 5925 103.019997 104.919998 102.690002 104.029999 15690000 1973-08-29 5926 104.029999 104.839996 103.290001 103.879997 12100000 1973-08-30 5927 103.879997 104.720001 103.150002 104.250000 10530000 1973-08-31 5928 104.250000 105.349998 103.599998 104.510002 14210000 1973-09-04 5929 104.510002 105.330002 103.599998 104.639999 14580000 1973-09-05 5930 104.639999 105.949997 104.050003 105.150002 15670000 1973-09-06 5931 105.150002 105.870003 104.040001 104.760002 14930000 1973-09-07 5932 104.760002 105.120003 103.330002 103.849998 11620000 1973-09-10 5933 103.849998 104.089996 102.129997 103.220001 12690000 1973-09-11 5934 103.220001 103.980003 102.150002 103.059998 12040000 1973-09-12 5935 103.059998 104.089996 102.370003 103.360001 11670000 1973-09-13 5936 103.360001 104.750000 102.660004 104.440002 13760000 1973-09-14 5937 104.440002 105.410004 103.209999 104.150002 15100000 1973-09-17 5938 104.150002 104.620003 102.410004 103.769997 16400000 1973-09-18 5939 103.800003 106.430000 103.800003 105.879997 24570000 1973-09-19 5940 105.879997 107.550003 105.320000 106.760002 25960000 1973-09-20 5941 106.760002 108.019997 105.430000 107.199997 23760000 1973-09-21 5942 107.199997 108.360001 106.209999 107.360001 19490000 1973-09-24 5943 107.360001 108.790001 106.500000 108.050003 21530000 1973-09-25 5944 108.050003 109.610001 107.430000 108.830002 21130000 1973-09-26 5945 108.830002 110.449997 108.019997 109.080002 23660000 1973-09-27 5946 109.080002 109.419998 107.480003 108.430000 16300000 1973-09-28 5947 108.430000 108.980003 107.080002 108.209999 15830000 1973-10-01 5948 108.209999 109.459999 107.480003 108.790001 20770000 1973-10-02 5949 108.790001 109.949997 107.739998 108.779999 22040000 1973-10-03 5950 108.779999 109.529999 107.300003 108.410004 19730000 1973-10-04 5951 108.410004 110.459999 107.760002 109.849998 18820000 1973-10-05 5952 109.849998 110.930000 108.019997 110.230003 18990000 1973-10-08 5953 110.230003 111.190002 109.050003 110.129997 19440000 1973-10-09 5954 110.129997 111.309998 108.510002 109.220001 19010000 1973-10-10 5955 109.220001 111.769997 108.959999 111.089996 20740000 1973-10-11 5956 111.089996 112.820000 110.519997 111.440002 22730000 1973-10-12 5957 111.320000 111.320000 109.290001 110.050003 16160000 1973-10-15 5958 110.050003 110.800003 108.500000 110.190002 18780000 1973-10-16 5959 110.190002 111.410004 109.190002 109.970001 18600000 1973-10-17 5960 109.970001 111.430000 108.970001 110.010002 19210000 1973-10-18 5961 110.010002 111.559998 109.300003 110.220001 17880000 1973-10-19 5962 110.220001 110.559998 108.180000 109.160004 14290000 1973-10-22 5963 109.160004 110.910004 107.400002 109.750000 17230000 1973-10-23 5964 109.750000 110.980003 109.029999 110.269997 15840000 1973-10-24 5965 110.269997 111.330002 108.849998 110.500000 15580000 1973-10-25 5966 110.500000 112.309998 110.080002 111.379997 17800000 1973-10-26 5967 111.379997 112.559998 110.519997 111.150002 17960000 1973-10-29 5968 111.150002 111.300003 108.949997 109.330002 17580000 1973-10-30 5969 109.330002 109.820000 107.639999 108.290001 17890000 1973-10-31 5970 108.290001 109.199997 106.879997 107.690002 16920000 1973-11-01 5971 107.690002 108.349998 106.330002 107.070000 16340000 1973-11-02 5972 106.970001 106.970001 104.870003 105.519997 17150000 1973-11-05 5973 105.519997 107.000000 104.519997 104.959999 16430000 1973-11-06 5974 104.959999 106.720001 104.529999 105.800003 16570000 1973-11-07 5975 106.099998 108.449997 106.099998 107.019997 19650000 1973-11-08 5976 107.019997 107.269997 104.769997 105.300003 17320000 1973-11-09 5977 105.300003 105.750000 103.120003 104.440002 19250000 1973-11-12 5978 104.440002 105.419998 102.910004 104.360001 20310000 1973-11-13 5979 104.360001 105.250000 101.870003 102.449997 22710000 1973-11-14 5980 102.449997 103.849998 100.690002 102.430000 24530000 1973-11-15 5981 102.430000 105.410004 101.769997 103.879997 22510000 1973-11-16 5982 103.650002 103.650002 100.370003 100.709999 16700000 1973-11-19 5983 100.650002 100.650002 97.639999 98.660004 23960000 1973-11-20 5984 98.660004 101.330002 97.870003 99.760002 24260000 1973-11-21 5985 99.760002 100.489998 98.589996 99.440002 11470000 1973-11-23 5986 98.639999 98.639999 95.790001 96.580002 19830000 1973-11-26 5987 96.580002 97.699997 94.879997 95.699997 19750000 1973-11-27 5988 95.699997 98.400002 95.220001 97.650002 19990000 1973-11-28 5989 97.650002 98.720001 96.010002 97.309998 18870000 1973-11-29 5990 97.309998 97.550003 95.400002 95.959999 15380000 1973-11-30 5991 95.830002 95.830002 92.919998 93.900002 17900000 1973-12-03 5992 93.900002 95.230003 92.599998 93.589996 19030000 1973-12-04 5993 93.589996 93.930000 91.550003 92.160004 19180000 1973-12-05 5994 92.160004 94.889999 91.680000 94.419998 23260000 1973-12-06 5995 94.489998 97.580002 94.489998 96.510002 23230000 1973-12-07 5996 96.510002 98.580002 95.440002 97.949997 18590000 1973-12-10 5997 97.949997 99.089996 95.620003 96.040001 20100000 1973-12-11 5998 95.519997 95.519997 92.900002 93.570000 18190000 1973-12-12 5999 93.570000 94.680000 91.639999 92.379997 18130000 1973-12-13 6000 92.379997 94.529999 91.050003 93.290001 20000000 1973-12-14 6001 93.290001 94.000000 91.870003 92.750000 12930000 1973-12-17 6002 92.750000 95.410004 92.180000 94.739998 19490000 1973-12-18 6003 94.739998 96.830002 93.809998 94.820000 20670000 1973-12-19 6004 94.820000 96.260002 93.510002 94.550003 17340000 1973-12-20 6005 94.550003 95.110001 92.699997 93.540001 18680000 1973-12-21 6006 93.540001 93.769997 91.680000 92.900002 11540000 1973-12-24 6007 93.870003 96.519997 93.870003 95.739998 18620000 1973-12-26 6008 96.000000 98.529999 96.000000 97.739998 22720000 1973-12-27 6009 97.739998 98.760002 96.410004 97.540001 21310000 1973-12-28 6010 97.540001 98.300003 95.949997 97.550003 23470000 1973-12-31 6011 97.550003 98.379997 96.250000 97.680000 12060000 1974-01-02 6012 98.019997 100.940002 98.019997 99.800003 24850000 1974-01-03 6013 99.800003 100.699997 97.699997 98.900002 21700000 1974-01-04 6014 98.900002 99.309998 96.860001 98.070000 19070000 1974-01-07 6015 98.070000 98.260002 95.580002 96.120003 18080000 1974-01-08 6016 95.400002 95.400002 92.629997 93.419998 18070000 1974-01-09 6017 93.419998 94.629997 91.620003 92.389999 16120000 1974-01-10 6018 92.389999 94.570000 91.750000 93.660004 15140000 1974-01-11 6019 93.660004 95.239998 92.349998 93.419998 14610000 1974-01-14 6020 93.419998 95.260002 92.839996 94.230003 13250000 1974-01-15 6021 94.230003 96.199997 93.779999 95.669998 14930000 1974-01-16 6022 95.669998 98.349998 95.669998 97.300003 21040000 1974-01-17 6023 97.300003 97.629997 95.000000 95.559998 16470000 1974-01-18 6024 95.559998 95.959999 93.230003 95.400002 15630000 1974-01-21 6025 95.400002 97.410004 94.919998 96.550003 17330000 1974-01-22 6026 96.550003 98.110001 95.879997 97.070000 16890000 1974-01-23 6027 97.070000 97.750000 95.489998 96.820000 15980000 1974-01-24 6028 96.820000 97.639999 95.680000 96.629997 14860000 1974-01-25 6029 96.629997 97.320000 95.370003 96.089996 13410000 1974-01-28 6030 96.089996 96.809998 94.970001 96.010002 12850000 1974-01-29 6031 96.019997 97.900002 96.019997 97.059998 16790000 1974-01-30 6032 97.059998 98.059998 96.110001 96.570000 14020000 1974-01-31 6033 96.570000 96.629997 94.660004 95.320000 12480000 1974-02-01 6034 94.889999 94.889999 92.739998 93.290001 14380000 1974-02-04 6035 93.290001 94.169998 92.260002 93.000000 12820000 1974-02-05 6036 93.000000 94.089996 92.370003 93.260002 11610000 1974-02-06 6037 93.260002 94.089996 92.430000 93.300003 11750000 1974-02-07 6038 93.300003 93.790001 91.870003 92.330002 12990000 1974-02-08 6039 92.330002 92.540001 90.260002 90.660004 12930000 1974-02-11 6040 90.660004 91.599998 89.529999 90.940002 12920000 1974-02-12 6041 90.940002 92.129997 90.370003 90.980003 10990000 1974-02-13 6042 90.980003 91.889999 90.169998 90.949997 12230000 1974-02-14 6043 90.949997 92.980003 90.620003 92.269997 12640000 1974-02-15 6044 92.269997 94.440002 91.680000 92.120003 15940000 1974-02-19 6045 92.120003 93.919998 91.339996 93.440002 11670000 1974-02-20 6046 93.440002 95.190002 93.199997 94.709999 13930000 1974-02-21 6047 94.709999 96.190002 94.080002 95.389999 16360000 1974-02-22 6048 95.389999 95.959999 94.239998 95.029999 12900000 1974-02-25 6049 95.029999 96.379997 94.199997 96.000000 15860000 1974-02-26 6050 96.000000 97.430000 95.489998 96.400002 18730000 1974-02-27 6051 96.400002 96.980003 95.199997 96.220001 13680000 1974-02-28 6052 96.220001 96.400002 94.809998 95.529999 12880000 1974-03-01 6053 95.529999 95.949997 94.190002 95.529999 12270000 1974-03-04 6054 95.980003 98.169998 95.980003 97.320000 21980000 1974-03-05 6055 97.320000 98.570000 96.540001 97.980003 19140000 1974-03-06 6056 97.980003 98.199997 96.370003 96.940002 14500000 1974-03-07 6057 96.940002 98.279999 95.769997 97.779999 16210000 1974-03-08 6058 97.779999 99.400002 96.379997 98.879997 18470000 1974-03-11 6059 98.879997 100.019997 97.970001 99.150002 17250000 1974-03-12 6060 99.150002 100.730003 98.720001 99.739998 16820000 1974-03-13 6061 99.739998 101.050003 98.800003 99.650002 19770000 1974-03-14 6062 99.650002 99.989998 98.220001 99.279999 14500000 1974-03-15 6063 99.279999 99.709999 97.620003 98.050003 14010000 1974-03-18 6064 98.050003 98.199997 96.629997 97.230003 12800000 1974-03-19 6065 97.230003 98.220001 96.669998 97.570000 12960000 1974-03-20 6066 97.570000 98.589996 96.820000 97.339996 12950000 1974-03-21 6067 97.339996 98.040001 96.349998 97.269997 11930000 1974-03-22 6068 97.269997 98.019997 95.690002 97.639999 10540000 1974-03-25 6069 97.639999 98.660004 97.110001 97.949997 11840000 1974-03-26 6070 97.949997 98.260002 96.320000 96.589996 11690000 1974-03-27 6071 96.199997 96.199997 94.360001 94.820000 14940000 1974-03-28 6072 94.820000 95.120003 93.440002 93.980003 12150000 1974-03-29 6073 93.980003 94.680000 92.820000 93.250000 11470000 1974-04-01 6074 93.250000 94.150002 92.589996 93.349998 12010000 1974-04-02 6075 93.349998 94.699997 92.940002 94.330002 11500000 1974-04-03 6076 94.330002 95.139999 93.550003 94.330002 11650000 1974-04-04 6077 94.239998 94.239998 92.550003 93.010002 11670000 1974-04-05 6078 93.000000 93.000000 91.500000 92.029999 10740000 1974-04-08 6079 92.029999 93.279999 91.610001 92.610001 11330000 1974-04-09 6080 92.610001 93.519997 91.889999 92.400002 11160000 1974-04-10 6081 92.400002 92.919998 91.550003 92.120003 9970000 1974-04-11 6082 92.120003 92.940002 91.489998 92.050003 10130000 1974-04-15 6083 92.050003 94.059998 92.050003 93.660004 14530000 1974-04-16 6084 93.660004 95.040001 93.120003 94.360001 14020000 1974-04-17 6085 94.360001 95.419998 93.750000 94.779999 12470000 1974-04-18 6086 94.769997 94.769997 93.199997 93.750000 10710000 1974-04-19 6087 93.750000 94.120003 92.709999 93.379997 10520000 1974-04-22 6088 93.379997 93.510002 91.529999 91.809998 14110000 1974-04-23 6089 91.809998 91.820000 89.910004 90.300003 16010000 1974-04-24 6090 90.300003 90.529999 88.620003 89.570000 15870000 1974-04-25 6091 89.570000 91.099998 89.059998 90.180000 13250000 1974-04-26 6092 90.180000 90.779999 89.019997 90.000000 10170000 1974-04-29 6093 90.000000 91.089996 89.379997 90.309998 10980000 1974-04-30 6094 90.309998 93.029999 89.820000 92.220001 15120000 1974-05-01 6095 92.220001 93.589996 91.459999 92.089996 13620000 1974-05-02 6096 92.089996 92.269997 90.589996 91.290001 11080000 1974-05-03 6097 91.290001 91.599998 90.129997 91.120003 9450000 1974-05-06 6098 91.120003 92.360001 90.690002 91.459999 10710000 1974-05-07 6099 91.459999 92.339996 90.709999 91.639999 11850000 1974-05-08 6100 91.639999 93.489998 91.269997 92.959999 14710000 1974-05-09 6101 92.959999 93.570000 91.029999 91.470001 15270000 1974-05-10 6102 91.470001 91.720001 89.910004 90.660004 11290000 1974-05-13 6103 90.660004 91.680000 90.050003 90.690002 10880000 1974-05-14 6104 90.690002 91.220001 89.650002 90.449997 11240000 1974-05-15 6105 90.449997 91.309998 89.360001 89.720001 12090000 1974-05-16 6106 89.529999 89.529999 87.669998 88.209999 13870000 1974-05-17 6107 88.209999 89.089996 87.190002 87.860001 10550000 1974-05-20 6108 87.860001 88.980003 87.190002 87.910004 12190000 1974-05-21 6109 87.910004 88.790001 86.720001 87.089996 15450000 1974-05-22 6110 87.089996 87.980003 86.120003 87.290001 14770000 1974-05-23 6111 87.290001 89.269997 87.199997 88.580002 13740000 1974-05-24 6112 88.580002 89.370003 87.690002 88.370003 10580000 1974-05-28 6113 88.370003 88.839996 86.519997 86.889999 12300000 1974-05-29 6114 86.889999 88.089996 85.870003 87.430000 13580000 1974-05-30 6115 87.430000 88.019997 86.190002 87.279999 10810000 1974-05-31 6116 87.279999 89.400002 86.779999 89.099998 12490000 1974-06-03 6117 89.099998 91.129997 89.089996 90.139999 16040000 1974-06-04 6118 90.139999 91.419998 89.040001 90.309998 13680000 1974-06-05 6119 90.309998 92.309998 89.709999 91.959999 13360000 1974-06-06 6120 91.959999 93.760002 91.739998 92.550003 19020000 1974-06-07 6121 92.550003 93.639999 91.529999 93.099998 13540000 1974-06-10 6122 93.099998 93.570000 91.760002 92.279999 12380000 1974-06-11 6123 92.279999 92.610001 90.889999 92.059998 11150000 1974-06-12 6124 92.059998 93.330002 91.480003 92.339996 11540000 1974-06-13 6125 92.230003 92.230003 90.730003 91.300003 10030000 1974-06-14 6126 91.300003 91.339996 89.629997 90.040001 9680000 1974-06-17 6127 90.040001 90.529999 88.919998 89.449997 10110000 1974-06-18 6128 89.449997 89.800003 88.389999 88.839996 10550000 1974-06-19 6129 88.839996 89.349998 87.800003 88.209999 11990000 1974-06-20 6130 88.209999 88.309998 86.769997 87.459999 11830000 1974-06-21 6131 87.459999 88.379997 86.699997 87.690002 9960000 1974-06-24 6132 87.690002 89.480003 87.669998 88.980003 11920000 1974-06-25 6133 88.980003 89.120003 87.300003 87.610001 11410000 1974-06-26 6134 87.610001 87.610001 85.879997 86.309998 12650000 1974-06-27 6135 86.309998 86.779999 85.129997 86.000000 12010000 1974-06-28 6136 86.000000 86.889999 85.320000 86.019997 10270000 1974-07-01 6137 86.019997 86.260002 83.980003 84.300003 13460000 1974-07-02 6138 84.300003 85.150002 83.459999 84.250000 13430000 1974-07-03 6139 84.250000 84.449997 83.169998 83.660004 7400000 1974-07-05 6140 83.129997 83.129997 80.480003 81.089996 15510000 1974-07-08 6141 81.089996 82.500000 80.349998 81.480003 15580000 1974-07-09 6142 81.480003 82.220001 79.739998 79.989998 13490000 1974-07-10 6143 79.989998 81.080002 79.080002 79.889999 14640000 1974-07-11 6144 80.970001 83.650002 80.970001 83.150002 17770000 1974-07-12 6145 83.150002 84.889999 82.650002 83.779999 13560000 1974-07-15 6146 83.779999 83.849998 82.139999 82.809998 9920000 1974-07-16 6147 82.809998 84.129997 81.699997 83.699997 11320000 1974-07-17 6148 83.699997 85.389999 83.129997 83.779999 13980000 1974-07-18 6149 83.779999 84.669998 82.870003 83.540001 11080000 1974-07-19 6150 83.540001 84.440002 82.589996 83.809998 9290000 1974-07-22 6151 83.809998 85.629997 83.669998 84.650002 12910000 1974-07-23 6152 84.650002 85.639999 83.610001 84.989998 12870000 1974-07-24 6153 84.989998 85.669998 83.129997 83.980003 13310000 1974-07-25 6154 83.980003 84.169998 82.000000 82.400002 10420000 1974-07-26 6155 82.019997 82.019997 80.220001 80.940002 11560000 1974-07-29 6156 80.940002 81.519997 79.580002 80.500000 11360000 1974-07-30 6157 80.500000 80.820000 78.959999 79.309998 10960000 1974-07-31 6158 79.309998 80.019997 77.970001 78.750000 11470000 1974-08-01 6159 78.750000 79.389999 77.839996 78.589996 10110000 1974-08-02 6160 78.589996 80.309998 78.029999 79.290001 11230000 1974-08-05 6161 79.779999 82.650002 79.779999 80.519997 15770000 1974-08-06 6162 80.519997 82.930000 80.129997 82.650002 13380000 1974-08-07 6163 82.650002 83.529999 80.860001 81.570000 16060000 1974-08-08 6164 81.570000 81.879997 80.110001 80.860001 10160000 1974-08-09 6165 80.860001 81.260002 79.300003 79.750000 7780000 1974-08-12 6166 79.750000 79.949997 77.830002 78.489998 10140000 1974-08-13 6167 76.730003 76.730003 76.730003 76.730003 11750000 1974-08-14 6168 76.730003 77.519997 75.190002 76.300003 11130000 1974-08-15 6169 76.300003 77.019997 75.290001 75.669998 10510000 1974-08-16 6170 75.650002 75.650002 73.779999 74.570000 11670000 1974-08-19 6171 74.570000 76.110001 73.820000 74.949997 13820000 1974-08-20 6172 74.949997 75.500000 73.160004 73.510002 11650000 1974-08-21 6173 73.510002 74.050003 71.610001 72.800003 15690000 1974-08-22 6174 72.800003 73.709999 70.750000 71.550003 13590000 1974-08-23 6175 71.550003 73.169998 70.419998 72.160004 14630000 1974-08-26 6176 72.160004 72.500000 70.500000 70.940002 12970000 1974-08-27 6177 70.940002 72.169998 70.129997 70.760002 16670000 1974-08-28 6178 70.760002 71.220001 69.370003 69.989998 13690000 1974-08-29 6179 70.220001 72.680000 70.220001 72.150002 16230000 1974-08-30 6180 72.150002 73.010002 70.279999 70.519997 12750000 1974-09-03 6181 69.849998 69.849998 67.639999 68.690002 16930000 1974-09-04 6182 68.690002 71.300003 68.650002 70.870003 14210000 1974-09-05 6183 70.870003 72.419998 70.080002 71.419998 15130000 1974-09-06 6184 71.349998 71.349998 69.379997 69.720001 11160000 1974-09-09 6185 69.720001 70.470001 68.550003 69.239998 11980000 1974-09-10 6186 69.239998 70.000000 68.220001 68.550003 11820000 1974-09-11 6187 68.540001 68.540001 66.220001 66.709999 16920000 1974-09-12 6188 66.709999 66.910004 64.739998 65.199997 16070000 1974-09-13 6189 65.199997 66.919998 64.150002 66.260002 18370000 1974-09-16 6190 66.449997 68.839996 66.449997 67.379997 13730000 1974-09-17 6191 67.379997 68.139999 65.919998 67.720001 11760000 1974-09-18 6192 68.360001 70.760002 68.360001 70.089996 17000000 1974-09-19 6193 70.089996 71.120003 68.620003 70.139999 16250000 1974-09-20 6194 70.139999 71.019997 68.790001 69.419998 12130000 1974-09-23 6195 69.029999 69.029999 67.419998 68.019997 9840000 1974-09-24 6196 68.019997 69.769997 66.860001 67.570000 17620000 1974-09-25 6197 67.400002 67.400002 65.790001 66.459999 9060000 1974-09-26 6198 66.459999 67.089996 64.580002 64.940002 12320000 1974-09-27 6199 64.849998 64.849998 62.520000 63.540001 15000000 1974-09-30 6200 63.540001 64.370003 61.750000 63.389999 16890000 1974-10-01 6201 63.389999 64.620003 62.740002 63.380001 12230000 1974-10-02 6202 63.380001 63.480000 61.660000 62.279999 13150000 1974-10-03 6203 62.279999 63.230000 60.959999 62.340000 15910000 1974-10-04 6204 62.779999 65.400002 62.779999 64.949997 15000000 1974-10-07 6205 64.949997 66.070000 63.950001 64.839996 15460000 1974-10-08 6206 64.839996 68.150002 63.740002 67.820000 18820000 1974-10-09 6207 68.300003 71.480003 68.300003 69.790001 26360000 1974-10-10 6208 69.790001 71.989998 68.800003 71.139999 20090000 1974-10-11 6209 71.169998 74.430000 71.169998 72.739998 19770000 1974-10-14 6210 72.739998 73.349998 70.610001 71.440002 17390000 1974-10-15 6211 71.440002 71.980003 69.540001 70.330002 14790000 1974-10-16 6212 70.330002 72.000000 69.410004 71.169998 14470000 1974-10-17 6213 71.199997 73.339996 71.199997 72.279999 16460000 1974-10-18 6214 72.279999 73.919998 71.239998 73.500000 14500000 1974-10-21 6215 73.500000 75.089996 72.550003 73.129997 18930000 1974-10-22 6216 72.809998 72.809998 70.400002 71.029999 14200000 1974-10-23 6217 70.980003 70.980003 68.800003 70.220001 14910000 1974-10-24 6218 70.220001 71.589996 69.459999 70.120003 12650000 1974-10-25 6219 70.120003 70.669998 68.889999 70.089996 10540000 1974-10-28 6220 70.489998 73.190002 70.489998 72.830002 15610000 1974-10-29 6221 72.830002 75.449997 72.400002 74.309998 20130000 1974-10-30 6222 74.309998 75.900002 73.150002 73.900002 18840000 1974-10-31 6223 73.900002 74.849998 72.680000 73.879997 13470000 1974-11-01 6224 73.800003 73.800003 71.930000 73.080002 12740000 1974-11-04 6225 73.080002 75.360001 72.489998 75.110001 15960000 1974-11-05 6226 75.110001 77.410004 74.230003 74.750000 23930000 1974-11-06 6227 74.750000 76.300003 73.849998 75.209999 17150000 1974-11-07 6228 75.209999 76.000000 74.010002 74.910004 15890000 1974-11-08 6229 74.910004 75.699997 74.040001 75.150002 13220000 1974-11-11 6230 75.150002 75.589996 73.339996 73.669998 15040000 1974-11-12 6231 73.669998 74.250000 72.320000 73.349998 16040000 1974-11-13 6232 73.349998 74.540001 72.529999 73.059998 13540000 1974-11-14 6233 73.059998 73.269997 71.410004 71.910004 12480000 1974-11-15 6234 71.099998 71.099998 68.949997 69.269997 15230000 1974-11-18 6235 69.269997 69.709999 67.660004 68.199997 15720000 1974-11-19 6236 68.199997 69.250000 67.360001 67.900002 12430000 1974-11-20 6237 67.900002 68.940002 66.849998 68.180000 13820000 1974-11-21 6238 68.239998 70.000000 68.239998 68.900002 13020000 1974-11-22 6239 68.900002 69.680000 67.790001 68.830002 11300000 1974-11-25 6240 68.830002 70.360001 68.190002 69.470001 13600000 1974-11-26 6241 69.470001 71.309998 69.169998 69.940002 14810000 1974-11-27 6242 69.940002 70.489998 69.180000 69.970001 7400000 1974-11-29 6243 69.800003 69.800003 67.809998 68.110001 11140000 1974-12-02 6244 68.110001 68.129997 66.620003 67.169998 13620000 1974-12-03 6245 67.169998 68.320000 66.610001 67.410004 12580000 1974-12-04 6246 67.410004 68.000000 65.900002 66.129997 12890000 1974-12-05 6247 66.129997 66.199997 64.400002 65.010002 15500000 1974-12-06 6248 65.010002 66.290001 64.129997 65.599998 14660000 1974-12-09 6249 65.879997 68.169998 65.879997 67.279999 15690000 1974-12-10 6250 67.279999 69.029999 66.830002 67.669998 15700000 1974-12-11 6251 67.669998 68.610001 66.559998 67.449997 15390000 1974-12-12 6252 67.449997 68.150002 66.320000 67.070000 14000000 1974-12-13 6253 67.070000 67.739998 66.019997 66.459999 15370000 1974-12-16 6254 66.459999 67.919998 65.860001 67.580002 16880000 1974-12-17 6255 67.580002 69.010002 67.300003 67.900002 18050000 1974-12-18 6256 67.900002 68.620003 66.930000 67.650002 15900000 1974-12-19 6257 67.650002 67.930000 66.360001 66.910004 15840000 1974-12-20 6258 66.910004 67.180000 65.339996 65.959999 18040000 1974-12-23 6259 65.959999 67.250000 65.860001 66.879997 9540000 1974-12-24 6260 66.879997 68.190002 66.620003 67.440002 11810000 1974-12-26 6261 67.440002 67.989998 66.489998 67.139999 13060000 1974-12-27 6262 67.139999 67.650002 66.230003 67.160004 18520000 1974-12-30 6263 67.160004 69.040001 67.150002 68.559998 20970000 1974-12-31 6264 68.650002 70.919998 68.650002 70.230003 14800000 1975-01-02 6265 70.230003 71.639999 69.290001 70.709999 15270000 1975-01-03 6266 70.709999 72.239998 70.330002 71.070000 17550000 1975-01-06 6267 71.070000 71.750000 69.919998 71.019997 14890000 1975-01-07 6268 71.019997 71.529999 69.650002 70.040001 15600000 1975-01-08 6269 70.040001 71.419998 69.040001 71.169998 16340000 1975-01-09 6270 71.599998 73.750000 71.599998 72.610001 25890000 1975-01-10 6271 72.610001 73.809998 71.830002 72.309998 19780000 1975-01-13 6272 72.309998 72.699997 71.019997 71.680000 16610000 1975-01-14 6273 71.680000 72.769997 70.449997 72.139999 16580000 1975-01-15 6274 72.139999 72.930000 71.260002 72.050003 17110000 1975-01-16 6275 72.050003 72.360001 70.559998 70.959999 14260000 1975-01-17 6276 70.959999 71.459999 69.800003 71.080002 13450000 1975-01-20 6277 71.080002 72.040001 70.250000 70.699997 14780000 1975-01-21 6278 70.699997 71.970001 69.860001 71.739998 15330000 1975-01-22 6279 71.739998 73.110001 71.089996 72.070000 17960000 1975-01-23 6280 72.070000 73.570000 71.550003 72.980003 20670000 1975-01-24 6281 73.760002 76.029999 73.760002 75.370003 32130000 1975-01-27 6282 75.370003 77.589996 75.360001 76.029999 31760000 1975-01-28 6283 76.029999 78.029999 75.230003 77.260002 27410000 1975-01-29 6284 77.260002 78.690002 75.820000 76.209999 29740000 1975-01-30 6285 76.209999 77.720001 75.410004 76.980003 24640000 1975-01-31 6286 76.980003 78.550003 76.360001 77.820000 25400000 1975-02-03 6287 77.820000 78.370003 76.000000 77.610001 25040000 1975-02-04 6288 77.610001 79.400002 76.809998 78.949997 25830000 1975-02-05 6289 78.949997 80.720001 78.089996 78.559998 32020000 1975-02-06 6290 78.559998 79.120003 77.000000 78.629997 19060000 1975-02-07 6291 78.629997 79.400002 77.769997 78.360001 16120000 1975-02-10 6292 78.360001 79.070000 77.379997 78.580002 16470000 1975-02-11 6293 78.580002 80.209999 77.940002 79.919998 19790000 1975-02-12 6294 79.980003 82.529999 79.980003 81.010002 35160000 1975-02-13 6295 81.010002 82.330002 80.129997 81.500000 23290000 1975-02-14 6296 81.500000 82.449997 80.160004 80.930000 23990000 1975-02-18 6297 80.930000 81.940002 79.830002 81.440002 21930000 1975-02-19 6298 81.440002 82.779999 80.820000 82.209999 22260000 1975-02-20 6299 82.209999 83.559998 81.720001 82.620003 24440000 1975-02-21 6300 82.620003 82.709999 80.870003 81.440002 19150000 1975-02-24 6301 81.089996 81.089996 79.050003 79.529999 20910000 1975-02-25 6302 79.529999 80.889999 78.910004 80.370003 18790000 1975-02-26 6303 80.370003 81.639999 80.059998 80.769997 16430000 1975-02-27 6304 80.769997 82.019997 80.070000 81.589996 17560000 1975-02-28 6305 81.589996 83.459999 81.320000 83.029999 24100000 1975-03-03 6306 83.029999 85.430000 82.849998 83.559998 34140000 1975-03-04 6307 83.559998 84.709999 82.160004 83.900002 24120000 1975-03-05 6308 83.900002 84.169998 81.940002 83.690002 21780000 1975-03-06 6309 83.690002 85.139999 83.250000 84.300003 25930000 1975-03-07 6310 84.300003 85.470001 83.430000 84.949997 25890000 1975-03-10 6311 84.949997 85.889999 83.800003 84.360001 31280000 1975-03-11 6312 84.360001 84.730003 82.870003 83.589996 21560000 1975-03-12 6313 83.589996 84.260002 82.519997 83.739998 18620000 1975-03-13 6314 83.739998 85.430000 83.500000 84.760002 24840000 1975-03-14 6315 84.760002 86.519997 84.389999 86.010002 26780000 1975-03-17 6316 86.010002 87.080002 84.750000 85.129997 29180000 1975-03-18 6317 85.129997 85.169998 83.430000 84.339996 19030000 1975-03-19 6318 84.339996 85.300003 83.019997 83.610001 20960000 1975-03-20 6319 83.610001 84.110001 82.519997 83.389999 15940000 1975-03-21 6320 82.389999 82.389999 80.599998 81.419998 17810000 1975-03-24 6321 81.419998 82.669998 80.080002 82.059998 18500000 1975-03-25 6322 82.160004 84.239998 82.160004 83.589996 18580000 1975-03-26 6323 83.589996 84.879997 83.040001 83.849998 18300000 1975-03-27 6324 83.849998 84.620003 82.839996 83.360001 16270000 1975-03-31 6325 83.360001 83.589996 81.980003 82.639999 14480000 1975-04-01 6326 82.639999 83.570000 81.800003 82.430000 15600000 1975-04-02 6327 82.430000 82.839996 80.879997 81.510002 13920000 1975-04-03 6328 81.510002 81.900002 80.290001 80.879997 14170000 1975-04-04 6329 80.879997 81.110001 79.660004 80.349998 13860000 1975-04-07 6330 80.349998 81.650002 80.129997 80.989998 14320000 1975-04-08 6331 80.989998 83.220001 80.910004 82.839996 18120000 1975-04-09 6332 82.839996 84.699997 82.680000 83.769997 24990000 1975-04-10 6333 83.769997 84.680000 82.930000 84.180000 20160000 1975-04-11 6334 84.180000 86.120003 83.980003 85.599998 26800000 1975-04-14 6335 85.599998 87.239998 85.029999 86.300003 29620000 1975-04-15 6336 86.300003 87.099998 84.930000 86.599998 22970000 1975-04-16 6337 86.599998 88.790001 86.430000 87.250000 32650000 1975-04-17 6338 87.250000 87.589996 85.529999 86.300003 26610000 1975-04-18 6339 86.300003 87.989998 85.919998 87.230003 23960000 1975-04-21 6340 87.230003 88.639999 86.580002 87.089996 26120000 1975-04-22 6341 87.089996 87.419998 85.650002 86.120003 20040000 1975-04-23 6342 86.120003 86.919998 85.000000 86.040001 19050000 1975-04-24 6343 86.040001 87.500000 85.620003 86.620003 20260000 1975-04-25 6344 86.620003 87.330002 85.540001 86.230003 17850000 1975-04-28 6345 86.230003 86.790001 85.040001 85.639999 17740000 1975-04-29 6346 85.639999 87.610001 85.000000 87.300003 18060000 1975-04-30 6347 87.300003 89.099998 86.940002 88.099998 20660000 1975-05-01 6348 88.099998 89.980003 87.910004 89.220001 25210000 1975-05-02 6349 89.220001 90.820000 88.260002 90.080002 22370000 1975-05-05 6350 90.080002 90.860001 88.150002 88.639999 25410000 1975-05-06 6351 88.639999 89.750000 87.599998 89.080002 22250000 1975-05-07 6352 89.080002 90.129997 88.230003 89.559998 22980000 1975-05-08 6353 89.559998 91.239998 89.330002 90.529999 28440000 1975-05-09 6354 90.529999 91.669998 89.910004 90.610001 22410000 1975-05-12 6355 90.610001 92.260002 89.989998 91.580002 24950000 1975-05-13 6356 91.580002 93.230003 91.169998 92.269997 29050000 1975-05-14 6357 92.269997 93.510002 90.940002 91.410004 27690000 1975-05-15 6358 91.410004 91.589996 89.739998 90.430000 16630000 1975-05-16 6359 90.430000 91.070000 88.980003 90.529999 17870000 1975-05-19 6360 90.529999 91.449997 89.580002 90.070000 18310000 1975-05-20 6361 90.070000 90.250000 88.470001 89.059998 17640000 1975-05-21 6362 89.059998 90.300003 88.349998 89.389999 17610000 1975-05-22 6363 89.389999 91.019997 89.300003 90.580002 17870000 1975-05-23 6364 90.580002 91.290001 89.599998 90.339996 17050000 1975-05-27 6365 90.339996 91.139999 89.070000 89.709999 21850000 1975-05-28 6366 89.709999 90.589996 88.830002 89.680000 18570000 1975-05-29 6367 89.870003 91.620003 89.870003 91.150002 22670000 1975-05-30 6368 91.320000 93.410004 91.320000 92.580002 28240000 1975-06-02 6369 92.580002 93.760002 91.879997 92.889999 26560000 1975-06-03 6370 92.889999 93.610001 91.820000 92.599998 24900000 1975-06-04 6371 92.599998 93.160004 91.410004 92.690002 21610000 1975-06-05 6372 92.690002 93.599998 91.750000 92.480003 22230000 1975-06-06 6373 92.480003 92.870003 90.910004 91.209999 20670000 1975-06-09 6374 91.209999 91.209999 89.459999 90.440002 21130000 1975-06-10 6375 90.440002 91.669998 90.000000 90.550003 18230000 1975-06-11 6376 90.550003 91.360001 89.639999 90.080002 15970000 1975-06-12 6377 90.080002 91.059998 89.300003 90.519997 16300000 1975-06-13 6378 90.519997 91.849998 90.120003 91.459999 16660000 1975-06-16 6379 91.459999 92.220001 90.169998 90.580002 19440000 1975-06-17 6380 90.580002 91.070000 89.599998 90.389999 15590000 1975-06-18 6381 90.389999 92.370003 90.120003 92.019997 21450000 1975-06-19 6382 92.019997 93.750000 91.830002 92.610001 26260000 1975-06-20 6383 92.610001 93.980003 91.809998 93.620003 20720000 1975-06-23 6384 93.620003 95.230003 93.309998 94.190002 26620000 1975-06-24 6385 94.190002 95.290001 93.529999 94.620003 21610000 1975-06-25 6386 94.620003 95.720001 93.879997 94.809998 24560000 1975-06-26 6387 94.809998 95.660004 94.099998 94.809998 18820000 1975-06-27 6388 94.809998 95.849998 94.300003 95.190002 19430000 1975-06-30 6389 95.190002 95.730003 94.129997 94.849998 20390000 1975-07-01 6390 94.849998 94.910004 93.370003 94.180000 18530000 1975-07-02 6391 94.180000 95.040001 93.489998 94.360001 19000000 1975-07-03 6392 94.360001 94.820000 93.160004 93.540001 15850000 1975-07-07 6393 93.540001 94.029999 92.510002 93.389999 18990000 1975-07-08 6394 93.389999 95.220001 93.379997 94.800003 26350000 1975-07-09 6395 94.800003 96.190002 94.250000 94.809998 28880000 1975-07-10 6396 94.809998 95.690002 93.830002 94.660004 22210000 1975-07-11 6397 94.660004 95.760002 94.040001 95.190002 21900000 1975-07-14 6398 95.190002 96.580002 94.709999 95.610001 28340000 1975-07-15 6399 95.610001 96.370003 94.199997 94.610001 25250000 1975-07-16 6400 94.610001 95.029999 92.989998 93.629997 21420000 1975-07-17 6401 93.629997 93.959999 92.389999 93.199997 16870000 1975-07-18 6402 93.199997 93.930000 92.029999 92.440002 16690000 1975-07-21 6403 92.440002 92.489998 90.629997 91.449997 20660000 1975-07-22 6404 91.449997 92.150002 89.830002 90.180000 20150000 1975-07-23 6405 90.180000 90.949997 88.900002 90.070000 20550000 1975-07-24 6406 90.070000 90.720001 88.720001 89.290001 15110000 1975-07-25 6407 89.290001 89.680000 88.019997 88.690002 14850000 1975-07-28 6408 88.690002 89.910004 87.709999 88.190002 19000000 1975-07-29 6409 88.190002 89.489998 87.680000 88.830002 16150000 1975-07-30 6410 88.830002 90.070000 88.309998 88.750000 14540000 1975-07-31 6411 88.750000 89.040001 87.459999 87.989998 13320000 1975-08-01 6412 87.989998 88.169998 86.680000 87.150002 12620000 1975-08-04 6413 87.150002 87.809998 85.889999 86.230003 15470000 1975-08-05 6414 86.230003 87.040001 85.339996 86.250000 16280000 1975-08-06 6415 86.250000 87.239998 85.690002 86.300003 12390000 1975-08-07 6416 86.300003 87.000000 85.519997 86.019997 11660000 1975-08-08 6417 86.019997 86.889999 85.339996 86.550003 12350000 1975-08-11 6418 86.550003 88.169998 86.489998 87.120003 14510000 1975-08-12 6419 87.120003 87.410004 85.610001 85.970001 12000000 1975-08-13 6420 85.970001 86.339996 85.019997 85.599998 12460000 1975-08-14 6421 85.599998 86.760002 85.330002 86.360001 10610000 1975-08-15 6422 86.360001 87.209999 85.760002 86.199997 10810000 1975-08-18 6423 86.199997 86.470001 84.660004 84.949997 14990000 1975-08-19 6424 84.779999 84.779999 82.760002 83.220001 18630000 1975-08-20 6425 83.220001 84.150002 82.209999 83.070000 16610000 1975-08-21 6426 83.070000 84.610001 82.790001 84.279999 13050000 1975-08-22 6427 84.279999 85.580002 84.059998 85.059998 11250000 1975-08-25 6428 85.059998 85.400002 83.650002 83.959999 11350000 1975-08-26 6429 83.959999 84.790001 83.349998 84.430000 11100000 1975-08-27 6430 84.680000 86.639999 84.680000 86.400002 14530000 1975-08-28 6431 86.400002 87.730003 86.099998 86.879997 15480000 1975-08-29 6432 86.879997 87.419998 85.209999 85.480003 11460000 1975-09-02 6433 85.480003 86.379997 84.620003 86.029999 12260000 1975-09-03 6434 86.029999 86.910004 85.290001 86.199997 12810000 1975-09-04 6435 86.199997 86.489998 85.190002 85.620003 11680000 1975-09-05 6436 85.620003 86.309998 84.889999 85.889999 11500000 1975-09-08 6437 85.889999 86.730003 84.370003 84.599998 15790000 1975-09-09 6438 84.589996 84.589996 83.000000 83.790001 14780000 1975-09-10 6439 83.790001 84.300003 82.879997 83.449997 11100000 1975-09-11 6440 83.449997 84.470001 82.839996 83.300003 12230000 1975-09-12 6441 83.300003 83.489998 82.290001 82.879997 8670000 1975-09-15 6442 82.879997 83.430000 81.790001 82.089996 13090000 1975-09-16 6443 82.089996 82.930000 81.570000 82.370003 12190000 1975-09-17 6444 82.370003 84.339996 82.230003 84.059998 14560000 1975-09-18 6445 84.260002 86.389999 84.260002 85.879997 20830000 1975-09-19 6446 85.879997 86.699997 84.699997 85.070000 14750000 1975-09-22 6447 85.070000 85.510002 83.800003 84.940002 12800000 1975-09-23 6448 85.029999 86.699997 85.029999 85.739998 16060000 1975-09-24 6449 85.739998 86.410004 84.790001 85.639999 12890000 1975-09-25 6450 85.639999 86.860001 85.129997 86.190002 12570000 1975-09-26 6451 86.190002 86.379997 84.739998 85.029999 10580000 1975-09-29 6452 85.010002 85.010002 83.440002 83.870003 12520000 1975-09-30 6453 83.870003 85.449997 82.570000 82.930000 14070000 1975-10-01 6454 82.930000 84.330002 82.820000 83.820000 14290000 1975-10-02 6455 83.879997 86.209999 83.879997 85.949997 16360000 1975-10-03 6456 85.980003 87.639999 85.980003 86.879997 15470000 1975-10-06 6457 86.879997 87.320000 85.559998 86.769997 13530000 1975-10-07 6458 86.769997 88.459999 86.339996 87.940002 17800000 1975-10-08 6459 87.940002 89.419998 87.599998 88.370003 17770000 1975-10-09 6460 88.370003 89.169998 87.440002 88.209999 14880000 1975-10-10 6461 88.209999 89.669998 87.730003 89.459999 12020000 1975-10-13 6462 89.459999 90.800003 88.809998 89.279999 19960000 1975-10-14 6463 89.279999 90.070000 88.500000 89.230003 14440000 1975-10-15 6464 89.230003 90.730003 88.900002 89.370003 18910000 1975-10-16 6465 89.370003 89.870003 88.080002 88.860001 15650000 1975-10-17 6466 88.860001 90.139999 88.430000 89.820000 13250000 1975-10-20 6467 89.820000 91.430000 89.790001 90.559998 20800000 1975-10-21 6468 90.559998 91.379997 89.769997 90.709999 16060000 1975-10-22 6469 90.709999 91.750000 90.089996 91.239998 17900000 1975-10-23 6470 91.239998 91.519997 89.459999 89.830002 18120000 1975-10-24 6471 89.830002 90.400002 88.849998 89.730003 13100000 1975-10-27 6472 89.730003 91.010002 89.400002 90.510002 17060000 1975-10-28 6473 90.510002 90.610001 88.889999 89.389999 16110000 1975-10-29 6474 89.389999 90.199997 88.699997 89.309998 15080000 1975-10-30 6475 89.309998 89.800003 88.349998 89.040001 12910000 1975-10-31 6476 89.040001 89.209999 87.779999 88.089996 11400000 1975-11-03 6477 88.089996 89.029999 87.629997 88.510002 11570000 1975-11-04 6478 88.510002 90.080002 88.320000 89.150002 17390000 1975-11-05 6479 89.150002 90.150002 88.160004 89.550003 18600000 1975-11-06 6480 89.550003 90.180000 88.669998 89.330002 15930000 1975-11-07 6481 89.330002 89.980003 88.349998 89.339996 14910000 1975-11-10 6482 89.339996 90.470001 89.040001 89.870003 14640000 1975-11-11 6483 89.870003 91.629997 89.800003 91.190002 23960000 1975-11-12 6484 91.190002 92.330002 90.559998 91.040001 25070000 1975-11-13 6485 91.040001 91.589996 90.190002 90.970001 16460000 1975-11-14 6486 90.970001 91.989998 90.500000 91.459999 17660000 1975-11-17 6487 91.459999 92.300003 90.599998 91.000000 20760000 1975-11-18 6488 91.000000 91.279999 89.470001 89.980003 16820000 1975-11-19 6489 89.980003 90.680000 89.089996 89.639999 16460000 1975-11-20 6490 89.639999 90.230003 88.790001 89.529999 14110000 1975-11-21 6491 89.529999 90.169998 88.650002 89.699997 13930000 1975-11-24 6492 89.699997 91.099998 89.660004 90.709999 17490000 1975-11-25 6493 90.709999 91.580002 90.169998 90.940002 18780000 1975-11-26 6494 90.940002 91.739998 90.440002 91.239998 12870000 1975-11-28 6495 91.239998 91.900002 90.330002 90.669998 16050000 1975-12-01 6496 90.669998 90.809998 89.080002 89.330002 17930000 1975-12-02 6497 88.830002 88.830002 87.080002 87.599998 21320000 1975-12-03 6498 87.599998 88.389999 86.680000 87.839996 16380000 1975-12-04 6499 87.839996 88.379997 86.540001 86.820000 14050000 1975-12-05 6500 86.820000 87.750000 86.150002 87.070000 14150000 1975-12-08 6501 87.070000 87.800003 86.160004 87.300003 16040000 1975-12-09 6502 87.300003 88.389999 86.910004 88.080002 15680000 1975-12-10 6503 88.080002 88.790001 87.410004 87.800003 15300000 1975-12-11 6504 87.800003 88.220001 87.050003 87.830002 13100000 1975-12-12 6505 87.830002 88.639999 87.320000 88.089996 13960000 1975-12-15 6506 88.089996 89.489998 87.779999 88.930000 18350000 1975-12-16 6507 88.930000 89.800003 88.459999 89.150002 16560000 1975-12-17 6508 89.150002 90.089996 88.620003 89.430000 18040000 1975-12-18 6509 89.430000 89.809998 88.389999 88.800003 17720000 1975-12-19 6510 88.800003 89.129997 87.739998 88.139999 15340000 1975-12-22 6511 88.139999 89.230003 87.639999 88.730003 17750000 1975-12-23 6512 88.730003 89.839996 88.730003 89.459999 11150000 1975-12-24 6513 89.459999 90.449997 89.250000 90.250000 10020000 1975-12-26 6514 90.250000 91.089996 89.629997 90.129997 17070000 1975-12-29 6515 90.129997 90.550003 89.199997 89.769997 16040000 1975-12-30 6516 89.769997 90.750000 89.169998 90.190002 16970000 1975-12-31 6517 90.190002 91.180000 89.809998 90.900002 10300000 1976-01-02 6518 90.900002 92.839996 90.849998 92.580002 21960000 1976-01-05 6519 92.580002 94.180000 92.370003 93.529999 31270000 1976-01-06 6520 93.529999 95.150002 92.910004 93.949997 33170000 1976-01-07 6521 93.949997 95.470001 93.410004 94.580002 29030000 1976-01-08 6522 94.580002 95.709999 94.050003 94.949997 26510000 1976-01-09 6523 94.949997 96.760002 94.379997 96.330002 30440000 1976-01-12 6524 96.330002 97.389999 95.110001 95.570000 34530000 1976-01-13 6525 95.570000 97.470001 94.910004 97.129997 30340000 1976-01-14 6526 97.129997 98.339996 96.150002 96.610001 38450000 1976-01-15 6527 96.610001 97.730003 95.839996 97.000000 25940000 1976-01-16 6528 97.000000 98.839996 96.360001 98.320000 29450000 1976-01-19 6529 98.320000 99.440002 97.430000 98.860001 36690000 1976-01-20 6530 98.860001 99.239998 97.120003 98.239998 34470000 1976-01-21 6531 98.239998 98.790001 97.070000 98.040001 27420000 1976-01-22 6532 98.040001 99.879997 97.680000 99.209999 33640000 1976-01-23 6533 99.209999 100.750000 98.919998 99.680000 34470000 1976-01-26 6534 99.680000 100.519997 98.279999 99.070000 32070000 1976-01-27 6535 99.070000 99.639999 97.660004 98.529999 27370000 1976-01-28 6536 98.529999 100.540001 98.320000 100.110001 29800000 1976-01-29 6537 100.110001 101.989998 99.940002 100.860001 38510000 1976-01-30 6538 100.860001 101.389999 99.739998 100.870003 24000000 1976-02-02 6539 100.870003 101.970001 99.580002 101.180000 34080000 1976-02-03 6540 101.180000 102.570000 100.699997 101.910004 38270000 1976-02-04 6541 101.910004 102.300003 100.059998 100.389999 33780000 1976-02-05 6542 100.389999 100.529999 98.639999 99.459999 27360000 1976-02-06 6543 99.459999 100.660004 98.769997 99.620003 25340000 1976-02-09 6544 99.620003 100.959999 99.110001 100.470001 27660000 1976-02-10 6545 100.470001 101.800003 100.099998 100.769997 32300000 1976-02-11 6546 100.769997 101.550003 99.820000 100.250000 28610000 1976-02-12 6547 100.250000 100.660004 99.010002 99.669998 23870000 1976-02-13 6548 99.669998 100.250000 98.559998 99.050003 25460000 1976-02-17 6549 99.050003 100.430000 98.500000 99.849998 29900000 1976-02-18 6550 99.940002 101.919998 99.940002 101.410004 39210000 1976-02-19 6551 101.410004 103.070000 101.180000 102.099998 44510000 1976-02-20 6552 102.099998 102.540001 100.690002 101.610001 31460000 1976-02-23 6553 101.610001 102.919998 101.029999 102.029999 34380000 1976-02-24 6554 102.029999 102.709999 100.690002 101.690002 34680000 1976-02-25 6555 101.690002 102.360001 99.739998 100.110001 34320000 1976-02-26 6556 100.110001 100.529999 98.599998 99.709999 26940000 1976-02-27 6557 99.709999 100.639999 98.669998 100.019997 22070000 1976-03-01 6558 100.019997 101.260002 99.610001 100.580002 25590000 1976-03-02 6559 100.580002 100.970001 99.230003 99.980003 25450000 1976-03-03 6560 99.980003 100.400002 98.489998 98.919998 24410000 1976-03-04 6561 98.919998 99.879997 98.230003 99.110001 23030000 1976-03-05 6562 99.110001 100.709999 98.930000 100.190002 25060000 1976-03-08 6563 100.190002 101.900002 99.949997 100.580002 31770000 1976-03-09 6564 100.580002 101.800003 99.980003 100.940002 24900000 1976-03-10 6565 100.940002 102.410004 100.620003 101.889999 27300000 1976-03-11 6566 101.889999 102.459999 100.489998 100.860001 26020000 1976-03-12 6567 100.860001 100.900002 99.239998 99.800003 19570000 1976-03-15 6568 99.800003 101.250000 99.379997 100.919998 22780000 1976-03-16 6569 100.919998 102.010002 100.279999 100.860001 26190000 1976-03-17 6570 100.860001 101.370003 99.730003 100.449997 20330000 1976-03-18 6571 100.449997 101.230003 99.699997 100.580002 18090000 1976-03-19 6572 100.580002 101.529999 100.139999 100.709999 19410000 1976-03-22 6573 100.709999 102.540001 100.320000 102.239998 22450000 1976-03-23 6574 102.510002 104.389999 102.510002 103.419998 32610000 1976-03-24 6575 103.419998 104.000000 102.190002 102.849998 22510000 1976-03-25 6576 102.849998 103.650002 102.199997 102.849998 18510000 1976-03-26 6577 102.849998 103.360001 101.989998 102.410004 16100000 1976-03-29 6578 102.410004 103.360001 101.250000 102.010002 17930000 1976-03-30 6579 102.010002 103.080002 101.599998 102.769997 17520000 1976-03-31 6580 102.769997 103.239998 101.500000 102.239998 17910000 1976-04-01 6581 102.239998 102.760002 101.230003 102.250000 17420000 1976-04-02 6582 102.320000 104.129997 102.320000 103.510002 21940000 1976-04-05 6583 103.510002 104.629997 102.930000 103.360001 24170000 1976-04-06 6584 103.360001 103.849998 101.919998 102.209999 20190000 1976-04-07 6585 102.209999 102.379997 100.529999 101.279999 20860000 1976-04-08 6586 101.279999 101.739998 99.870003 100.349998 19050000 1976-04-09 6587 100.349998 101.300003 99.570000 100.199997 16030000 1976-04-12 6588 100.199997 101.389999 99.639999 101.050003 15990000 1976-04-13 6589 101.050003 101.769997 99.980003 100.309998 18440000 1976-04-14 6590 100.309998 101.180000 99.730003 100.669998 15100000 1976-04-15 6591 100.669998 101.830002 100.320000 101.440002 16500000 1976-04-19 6592 101.440002 103.320000 101.419998 102.870003 23500000 1976-04-20 6593 102.870003 104.029999 102.300003 103.320000 26600000 1976-04-21 6594 103.320000 104.040001 102.519997 102.980003 20220000 1976-04-22 6595 102.980003 103.209999 101.699997 102.290001 17000000 1976-04-23 6596 102.290001 102.800003 101.360001 102.430000 15520000 1976-04-26 6597 102.430000 103.180000 101.510002 101.860001 17760000 1976-04-27 6598 101.860001 102.459999 100.910004 102.129997 15790000 1976-04-28 6599 102.129997 102.970001 101.449997 102.129997 17740000 1976-04-29 6600 102.129997 102.650002 101.160004 101.639999 14530000 1976-04-30 6601 101.639999 101.730003 100.139999 100.919998 15180000 1976-05-03 6602 100.919998 101.930000 100.290001 101.459999 17240000 1976-05-04 6603 101.459999 101.919998 100.449997 100.879997 14970000 1976-05-05 6604 100.879997 101.699997 100.309998 101.160004 16200000 1976-05-06 6605 101.160004 102.269997 100.769997 101.879997 17810000 1976-05-07 6606 101.879997 103.510002 101.760002 103.099998 22760000 1976-05-10 6607 103.099998 103.989998 102.389999 102.949997 23590000 1976-05-11 6608 102.949997 103.550003 102.139999 102.769997 18510000 1976-05-12 6609 102.769997 103.029999 101.730003 102.160004 16730000 1976-05-13 6610 102.160004 102.230003 100.820000 101.339996 16800000 1976-05-14 6611 101.339996 101.709999 100.410004 101.089996 14720000 1976-05-17 6612 101.089996 102.000000 100.720001 101.260002 17410000 1976-05-18 6613 101.260002 102.010002 100.550003 101.180000 18450000 1976-05-19 6614 101.180000 102.529999 100.690002 102.000000 22560000 1976-05-20 6615 102.000000 102.339996 100.809998 101.260002 18730000 1976-05-21 6616 101.070000 101.070000 99.110001 99.440002 16560000 1976-05-24 6617 99.440002 100.019997 98.480003 99.489998 18770000 1976-05-25 6618 99.489998 100.139999 98.650002 99.339996 16750000 1976-05-26 6619 99.339996 99.769997 98.260002 99.379997 15310000 1976-05-27 6620 99.379997 100.639999 99.000000 100.180000 16860000 1976-05-28 6621 100.180000 100.739998 99.360001 99.849998 13880000 1976-06-01 6622 99.849998 100.690002 99.260002 100.220001 16120000 1976-06-02 6623 100.220001 101.099998 99.680000 100.129997 18900000 1976-06-03 6624 100.129997 100.269997 98.790001 99.150002 15960000 1976-06-04 6625 99.150002 99.389999 97.970001 98.629997 14510000 1976-06-07 6626 98.629997 99.709999 98.320000 98.800003 16660000 1976-06-08 6627 98.800003 99.489998 98.230003 98.739998 14560000 1976-06-09 6628 98.739998 99.980003 98.550003 99.559998 16100000 1976-06-10 6629 99.559998 101.220001 99.379997 100.919998 19470000 1976-06-11 6630 101.000000 102.510002 101.000000 101.949997 21250000 1976-06-14 6631 101.949997 102.389999 100.839996 101.459999 18440000 1976-06-15 6632 101.459999 102.650002 100.959999 102.010002 21620000 1976-06-16 6633 102.010002 104.120003 101.970001 103.610001 27810000 1976-06-17 6634 103.610001 104.800003 103.059998 103.760002 25720000 1976-06-18 6635 103.760002 104.730003 103.180000 104.279999 18930000 1976-06-21 6636 104.279999 104.820000 103.160004 103.470001 21150000 1976-06-22 6637 103.470001 103.900002 102.400002 103.250000 17530000 1976-06-23 6638 103.250000 104.370003 102.900002 103.790001 19850000 1976-06-24 6639 103.790001 104.540001 103.169998 103.720001 17830000 1976-06-25 6640 103.720001 104.349998 102.970001 103.430000 17490000 1976-06-28 6641 103.430000 104.330002 102.949997 103.860001 19620000 1976-06-29 6642 103.860001 105.070000 103.519997 104.279999 23830000 1976-06-30 6643 104.279999 104.980003 103.139999 103.589996 21130000 1976-07-01 6644 103.589996 104.529999 103.129997 104.110001 16730000 1976-07-02 6645 104.110001 104.669998 103.190002 103.540001 16130000 1976-07-06 6646 103.540001 104.230003 102.800003 103.830002 18470000 1976-07-07 6647 103.830002 104.750000 103.440002 103.980003 21710000 1976-07-08 6648 103.980003 105.410004 103.800003 104.980003 23500000 1976-07-09 6649 104.980003 106.300003 104.739998 105.900002 23750000 1976-07-12 6650 105.900002 106.779999 105.150002 105.669998 27550000 1976-07-13 6651 105.669998 106.610001 105.050003 105.949997 23840000 1976-07-14 6652 105.949997 106.250000 104.760002 105.199997 20400000 1976-07-15 6653 105.199997 105.269997 103.870003 104.680000 20450000 1976-07-16 6654 104.680000 105.320000 103.839996 104.290001 18200000 1976-07-19 6655 104.290001 104.570000 103.050003 103.720001 18810000 1976-07-20 6656 103.720001 104.559998 103.209999 103.820000 18350000 1976-07-21 6657 103.820000 104.419998 103.150002 103.930000 15600000 1976-07-22 6658 103.930000 104.709999 103.489998 104.059998 15870000 1976-07-23 6659 104.059998 104.690002 103.459999 104.070000 13530000 1976-07-26 6660 104.070000 104.510002 103.129997 103.480003 15580000 1976-07-27 6661 103.480003 103.580002 102.309998 103.050003 16000000 1976-07-28 6662 103.050003 103.589996 102.360001 102.930000 13330000 1976-07-29 6663 102.930000 103.879997 102.470001 103.440002 14830000 1976-07-30 6664 103.440002 103.980003 102.639999 103.190002 13870000 1976-08-02 6665 103.190002 104.489998 102.790001 104.139999 18500000 1976-08-03 6666 104.139999 105.180000 103.720001 104.430000 20650000 1976-08-04 6667 104.430000 104.760002 103.480003 103.849998 15530000 1976-08-05 6668 103.849998 104.250000 103.099998 103.790001 13930000 1976-08-06 6669 103.790001 104.019997 103.010002 103.489998 11700000 1976-08-09 6670 103.489998 104.709999 103.209999 104.410004 16690000 1976-08-10 6671 104.410004 105.239998 103.730003 104.059998 18710000 1976-08-11 6672 104.059998 104.639999 103.379997 104.220001 15560000 1976-08-12 6673 104.220001 104.790001 103.610001 104.250000 13930000 1976-08-13 6674 104.250000 104.989998 103.739998 104.430000 16210000 1976-08-16 6675 104.430000 105.250000 103.980003 104.800003 18500000 1976-08-17 6676 104.800003 105.410004 104.120003 104.559998 17150000 1976-08-18 6677 104.559998 104.739998 103.010002 103.389999 17230000 1976-08-19 6678 103.309998 103.309998 101.959999 102.370003 14920000 1976-08-20 6679 102.370003 102.489998 101.040001 101.959999 15450000 1976-08-23 6680 101.959999 102.650002 100.980003 101.269997 16740000 1976-08-24 6681 101.269997 102.410004 100.430000 102.029999 17400000 1976-08-25 6682 102.029999 102.589996 101.010002 101.320000 15270000 1976-08-26 6683 101.320000 101.900002 100.550003 101.480003 12120000 1976-08-27 6684 101.480003 102.510002 101.220001 102.070000 11140000 1976-08-30 6685 102.070000 103.379997 101.940002 102.910004 15480000 1976-08-31 6686 102.910004 104.300003 102.599998 104.059998 18640000 1976-09-01 6687 104.059998 104.839996 103.470001 103.919998 18920000 1976-09-02 6688 103.919998 104.629997 103.360001 104.300003 13280000 1976-09-03 6689 104.300003 105.309998 103.930000 105.029999 16310000 1976-09-07 6690 105.029999 105.730003 104.339996 104.940002 19750000 1976-09-08 6691 104.940002 105.120003 103.910004 104.400002 16540000 1976-09-09 6692 104.400002 105.029999 103.790001 104.650002 16930000 1976-09-10 6693 104.650002 105.290001 103.879997 104.290001 16100000 1976-09-13 6694 104.290001 104.500000 103.309998 103.940002 15550000 1976-09-14 6695 103.940002 104.699997 103.279999 104.250000 17570000 1976-09-15 6696 104.250000 105.589996 103.839996 105.339996 19620000 1976-09-16 6697 105.339996 106.809998 105.139999 106.269997 28270000 1976-09-17 6698 106.269997 107.199997 105.739998 106.320000 21730000 1976-09-20 6699 106.320000 108.129997 106.089996 107.830002 30300000 1976-09-21 6700 107.830002 108.720001 106.919998 107.459999 32970000 1976-09-22 6701 107.459999 107.959999 106.400002 106.919998 24210000 1976-09-23 6702 106.919998 107.360001 106.029999 106.800003 17400000 1976-09-24 6703 106.800003 107.699997 106.349998 107.269997 17430000 1976-09-27 6704 107.269997 107.540001 105.610001 105.919998 20440000 1976-09-28 6705 105.919998 106.449997 104.830002 105.370003 18090000 1976-09-29 6706 105.370003 105.839996 104.570000 105.239998 14700000 1976-09-30 6707 105.239998 105.750000 103.599998 104.169998 20620000 1976-10-01 6708 104.169998 104.620003 103.419998 104.029999 12630000 1976-10-04 6709 104.029999 104.250000 102.510002 103.230003 19200000 1976-10-05 6710 103.230003 103.720001 102.050003 102.970001 20870000 1976-10-06 6711 102.970001 103.900002 102.160004 103.540001 19830000 1976-10-07 6712 103.540001 104.000000 102.239998 102.559998 16740000 1976-10-08 6713 102.480003 102.480003 100.980003 101.639999 14620000 1976-10-11 6714 101.639999 102.190002 100.379997 100.809998 18210000 1976-10-12 6715 100.809998 102.440002 100.540001 102.120003 21690000 1976-10-13 6716 102.120003 102.139999 100.279999 100.849998 18610000 1976-10-14 6717 100.849998 101.500000 100.019997 100.879997 16210000 1976-10-15 6718 100.879997 101.989998 100.620003 101.470001 15710000 1976-10-18 6719 101.470001 102.040001 100.419998 101.449997 16200000 1976-10-19 6720 101.449997 102.230003 100.809998 101.739998 15860000 1976-10-20 6721 101.739998 102.320000 100.489998 100.769997 17980000 1976-10-21 6722 100.769997 100.930000 99.239998 99.959999 17870000 1976-10-22 6723 99.959999 100.599998 99.209999 100.070000 13310000 1976-10-25 6724 100.070000 101.500000 99.910004 101.059998 15490000 1976-10-26 6725 101.059998 102.120003 100.610001 101.760002 15790000 1976-10-27 6726 101.760002 102.500000 101.120003 101.610001 16920000 1976-10-28 6727 101.610001 103.099998 101.150002 102.900002 17030000 1976-10-29 6728 102.900002 103.779999 102.190002 103.099998 18390000 1976-11-01 6729 102.489998 102.489998 100.730003 101.919998 19350000 1976-11-03 6730 101.919998 103.160004 101.400002 102.410004 21700000 1976-11-04 6731 102.410004 102.699997 100.480003 100.820000 20780000 1976-11-05 6732 100.620003 100.620003 99.099998 99.599998 16520000 1976-11-08 6733 99.599998 100.209999 98.379997 99.320000 19210000 1976-11-09 6734 99.320000 99.980003 98.180000 98.809998 18890000 1976-11-10 6735 98.809998 99.889999 98.349998 99.639999 13230000 1976-11-11 6736 99.639999 99.949997 98.510002 99.239998 15550000 1976-11-12 6737 99.239998 100.160004 98.529999 99.900002 16710000 1976-11-15 6738 99.900002 101.120003 99.440002 100.040001 21020000 1976-11-16 6739 100.040001 101.320000 99.639999 100.610001 19900000 1976-11-17 6740 100.610001 102.220001 100.489998 101.889999 24000000 1976-11-18 6741 101.889999 102.769997 101.169998 101.919998 24550000 1976-11-19 6742 101.919998 103.150002 101.629997 102.589996 20930000 1976-11-22 6743 102.589996 102.900002 101.500000 101.959999 19090000 1976-11-23 6744 101.959999 102.849998 101.410004 102.410004 20420000 1976-11-24 6745 102.410004 103.510002 102.129997 103.150002 15000000 1976-11-26 6746 103.150002 103.459999 102.070000 102.440002 18750000 1976-11-29 6747 102.440002 102.720001 101.459999 102.099998 17030000 1976-11-30 6748 102.099998 103.029999 101.620003 102.489998 21960000 1976-12-01 6749 102.489998 103.300003 101.699997 102.120003 23300000 1976-12-02 6750 102.120003 103.309998 101.750000 102.760002 22640000 1976-12-03 6751 102.760002 104.150002 102.529999 103.559998 24830000 1976-12-06 6752 103.559998 104.400002 102.959999 103.489998 26140000 1976-12-07 6753 103.489998 104.400002 102.940002 104.080002 24560000 1976-12-08 6754 104.080002 105.269997 103.709999 104.510002 31800000 1976-12-09 6755 104.510002 105.360001 103.900002 104.699997 25960000 1976-12-10 6756 104.699997 105.330002 103.940002 104.629997 24830000 1976-12-13 6757 104.629997 105.440002 103.800003 105.070000 25130000 1976-12-14 6758 105.070000 105.889999 104.330002 105.139999 28300000 1976-12-15 6759 105.139999 105.529999 104.070000 104.800003 23920000 1976-12-16 6760 104.800003 105.599998 103.889999 104.260002 23870000 1976-12-17 6761 104.260002 104.629997 103.209999 103.650002 20690000 1976-12-20 6762 103.650002 104.660004 102.989998 104.220001 24390000 1976-12-21 6763 104.220001 105.589996 104.029999 104.709999 26970000 1976-12-22 6764 104.709999 105.489998 104.089996 104.839996 24560000 1976-12-23 6765 104.839996 106.309998 104.580002 106.059998 20130000 1976-12-27 6766 106.059998 107.360001 105.900002 106.769997 25790000 1976-12-28 6767 106.769997 107.169998 105.830002 106.339996 21910000 1976-12-29 6768 106.339996 107.410004 105.970001 106.879997 23700000 1976-12-30 6769 106.879997 107.820000 106.550003 107.459999 19170000 1976-12-31 6770 107.459999 107.970001 106.419998 107.000000 21280000 1977-01-03 6771 107.000000 107.309998 105.400002 105.699997 22740000 1977-01-04 6772 105.699997 106.070000 104.330002 104.760002 25010000 1977-01-05 6773 104.760002 105.860001 104.400002 105.019997 23920000 1977-01-06 6774 105.019997 105.589996 104.300003 105.010002 21720000 1977-01-07 6775 105.010002 105.750000 104.459999 105.199997 20860000 1977-01-10 6776 105.199997 105.599998 103.760002 104.120003 24100000 1977-01-11 6777 104.120003 104.180000 102.750000 103.400002 22670000 1977-01-12 6778 103.400002 104.599998 103.209999 104.199997 24780000 1977-01-13 6779 104.199997 104.709999 103.370003 104.010002 24480000 1977-01-14 6780 104.010002 104.370003 103.040001 103.730003 21060000 1977-01-17 6781 103.730003 104.290001 102.709999 103.320000 24380000 1977-01-18 6782 103.320000 104.379997 102.830002 103.849998 27120000 1977-01-19 6783 103.849998 104.449997 102.500000 102.970001 26520000 1977-01-20 6784 102.970001 103.910004 102.349998 103.320000 23930000 1977-01-21 6785 103.320000 104.059998 102.500000 103.250000 22890000 1977-01-24 6786 103.250000 104.080002 102.419998 103.129997 26340000 1977-01-25 6787 103.129997 103.480003 101.839996 102.339996 27840000 1977-01-26 6788 102.339996 102.809998 101.269997 101.790001 24360000 1977-01-27 6789 101.790001 102.610001 101.080002 101.930000 22700000 1977-01-28 6790 101.930000 102.440002 100.910004 102.029999 22920000 1977-01-31 6791 102.029999 103.059998 101.570000 102.540001 23700000 1977-02-01 6792 102.540001 103.320000 101.889999 102.360001 25700000 1977-02-02 6793 102.360001 102.570000 101.279999 101.849998 23790000 1977-02-03 6794 101.849998 102.709999 101.300003 101.879997 23130000 1977-02-04 6795 101.879997 102.430000 101.250000 101.889999 20700000 1977-02-07 6796 101.889999 102.650002 101.160004 101.599998 24040000 1977-02-08 6797 101.599998 101.879997 100.120003 100.730003 23640000 1977-02-09 6798 100.730003 101.510002 100.160004 100.820000 22340000 1977-02-10 6799 100.820000 101.180000 99.739998 100.220001 20510000 1977-02-11 6800 100.220001 101.059998 99.510002 100.739998 19230000 1977-02-14 6801 100.739998 101.669998 100.349998 101.040001 21620000 1977-02-15 6802 101.040001 102.220001 100.680000 101.500000 23430000 1977-02-16 6803 101.500000 101.760002 100.430000 100.919998 19040000 1977-02-17 6804 100.919998 101.129997 99.949997 100.489998 18040000 1977-02-18 6805 100.489998 101.220001 99.940002 100.489998 17730000 1977-02-22 6806 100.489998 100.949997 99.779999 100.190002 18240000 1977-02-23 6807 100.190002 100.419998 99.180000 99.599998 19730000 1977-02-24 6808 99.599998 100.019997 98.820000 99.480003 17610000 1977-02-25 6809 99.480003 100.059998 98.910004 99.820000 16220000 1977-02-28 6810 99.820000 101.029999 99.650002 100.660004 19480000 1977-03-01 6811 100.660004 101.239998 99.970001 100.389999 18010000 1977-03-02 6812 100.389999 101.279999 100.010002 100.879997 17560000 1977-03-03 6813 100.879997 101.669998 100.519997 101.199997 18950000 1977-03-04 6814 101.199997 101.769997 100.639999 101.250000 17410000 1977-03-07 6815 101.250000 101.849998 100.480003 100.870003 19520000 1977-03-08 6816 100.870003 100.889999 99.629997 100.099998 19680000 1977-03-09 6817 100.099998 100.959999 99.489998 100.669998 18620000 1977-03-10 6818 100.669998 101.370003 100.139999 100.650002 18230000 1977-03-11 6819 100.650002 101.750000 100.239998 101.419998 19290000 1977-03-14 6820 101.419998 102.610001 101.339996 101.980003 23940000 1977-03-15 6821 101.980003 102.699997 101.519997 102.169998 22140000 1977-03-16 6822 102.169998 102.580002 101.279999 102.080002 20700000 1977-03-17 6823 102.080002 102.610001 101.389999 101.860001 19840000 1977-03-18 6824 101.860001 102.129997 100.919998 101.309998 18040000 1977-03-21 6825 101.309998 101.580002 100.349998 101.000000 18660000 1977-03-22 6826 101.000000 101.419998 99.879997 100.199997 19360000 1977-03-23 6827 100.199997 100.599998 99.260002 99.699997 19650000 1977-03-24 6828 99.699997 100.050003 98.709999 99.059998 16550000 1977-03-25 6829 99.059998 99.540001 98.349998 99.000000 16710000 1977-03-28 6830 99.000000 100.120003 98.949997 99.690002 17030000 1977-03-29 6831 99.690002 99.989998 98.180000 98.540001 18810000 1977-03-30 6832 98.540001 99.139999 97.800003 98.419998 16510000 1977-03-31 6833 98.419998 99.570000 98.379997 99.209999 17050000 1977-04-01 6834 99.209999 99.500000 97.980003 98.230003 16250000 1977-04-04 6835 98.230003 98.599998 97.430000 98.010002 18330000 1977-04-05 6836 98.010002 98.610001 97.449997 97.910004 16600000 1977-04-06 6837 97.910004 98.650002 97.480003 98.349998 17260000 1977-04-07 6838 98.349998 99.370003 98.080002 98.879997 17650000 1977-04-11 6839 98.970001 100.580002 98.970001 100.150002 23760000 1977-04-12 6840 100.150002 100.720001 99.019997 100.160004 21800000 1977-04-13 6841 100.419998 102.070000 100.419998 101.000000 30490000 1977-04-14 6842 101.000000 101.629997 100.349998 101.040001 20230000 1977-04-15 6843 101.040001 101.360001 100.089996 100.540001 17830000 1977-04-18 6844 100.540001 100.809998 99.580002 100.070000 19510000 1977-04-19 6845 100.070000 100.980003 99.489998 100.400002 25090000 1977-04-20 6846 100.400002 101.199997 99.349998 99.750000 22740000 1977-04-21 6847 99.669998 99.669998 98.080002 98.440002 20700000 1977-04-22 6848 98.320000 98.320000 96.540001 97.150002 20440000 1977-04-25 6849 97.150002 97.940002 96.529999 97.110001 20040000 1977-04-26 6850 97.110001 98.470001 96.900002 97.959999 20590000 1977-04-27 6851 97.959999 98.769997 97.470001 98.199997 18370000 1977-04-28 6852 98.199997 98.870003 97.580002 98.440002 18330000 1977-04-29 6853 98.440002 99.260002 97.970001 98.930000 17970000 1977-05-02 6854 98.930000 99.959999 98.720001 99.430000 21950000 1977-05-03 6855 99.430000 100.559998 98.900002 99.959999 23330000 1977-05-04 6856 99.959999 100.790001 99.279999 100.110001 23450000 1977-05-05 6857 100.110001 100.199997 98.949997 99.489998 19370000 1977-05-06 6858 99.489998 99.779999 98.660004 99.180000 15230000 1977-05-09 6859 99.180000 100.089996 98.820000 99.470001 21090000 1977-05-10 6860 99.470001 99.769997 98.400002 98.779999 18980000 1977-05-11 6861 98.779999 99.250000 97.910004 98.730003 21980000 1977-05-12 6862 98.730003 99.519997 98.370003 99.029999 19780000 1977-05-13 6863 99.029999 99.980003 98.790001 99.470001 21170000 1977-05-16 6864 99.470001 100.110001 98.760002 99.769997 22290000 1977-05-17 6865 99.769997 100.930000 99.580002 100.300003 27800000 1977-05-18 6866 100.300003 100.739998 99.489998 99.879997 21280000 1977-05-19 6867 99.879997 100.120003 98.910004 99.449997 18950000 1977-05-20 6868 99.349998 99.349998 97.879997 98.150002 18290000 1977-05-23 6869 98.150002 98.250000 97.000000 97.669998 20050000 1977-05-24 6870 97.669998 98.139999 96.500000 96.769997 20710000 1977-05-25 6871 96.769997 97.470001 96.199997 97.010002 18620000 1977-05-26 6872 97.010002 97.260002 95.919998 96.269997 15730000 1977-05-27 6873 96.269997 96.750000 95.519997 96.120003 17800000 1977-05-31 6874 96.120003 97.269997 95.889999 96.930000 18320000 1977-06-01 6875 96.930000 97.529999 96.230003 96.739998 18620000 1977-06-02 6876 96.739998 98.120003 96.550003 97.690002 20330000 1977-06-03 6877 97.690002 98.260002 96.889999 97.230003 18930000 1977-06-06 6878 97.230003 98.010002 96.599998 97.730003 21110000 1977-06-07 6879 97.730003 98.750000 97.489998 98.199997 22200000 1977-06-08 6880 98.199997 98.620003 97.510002 98.139999 19940000 1977-06-09 6881 98.139999 98.860001 97.680000 98.459999 20630000 1977-06-10 6882 98.459999 99.209999 98.059998 98.739998 20250000 1977-06-13 6883 98.760002 100.120003 98.760002 99.860001 25390000 1977-06-14 6884 99.860001 100.309998 99.120003 99.610001 22640000 1977-06-15 6885 99.610001 100.330002 98.910004 99.849998 24310000 1977-06-16 6886 99.849998 100.470001 99.339996 99.970001 21960000 1977-06-17 6887 99.970001 100.760002 99.559998 100.419998 22950000 1977-06-20 6888 100.419998 101.410004 100.160004 100.739998 29730000 1977-06-21 6889 100.739998 101.070000 99.900002 100.459999 25070000 1977-06-22 6890 100.459999 101.099998 99.879997 100.620003 24330000 1977-06-23 6891 100.620003 101.650002 100.410004 101.190002 27490000 1977-06-24 6892 101.190002 101.629997 100.470001 100.980003 19870000 1977-06-27 6893 100.980003 101.360001 99.870003 100.139999 22670000 1977-06-28 6894 100.139999 100.489998 99.300003 100.110001 19000000 1977-06-29 6895 100.110001 100.879997 99.680000 100.480003 19410000 1977-06-30 6896 100.480003 100.760002 99.629997 100.099998 18160000 1977-07-01 6897 100.099998 100.720001 99.620003 100.089996 16850000 1977-07-05 6898 100.089996 100.410004 99.199997 99.580002 21230000 1977-07-06 6899 99.580002 100.300003 99.120003 99.930000 21740000 1977-07-07 6900 99.930000 100.620003 99.370003 99.790001 23820000 1977-07-08 6901 99.790001 100.160004 98.900002 99.550003 19790000 1977-07-11 6902 99.550003 100.010002 98.809998 99.449997 22470000 1977-07-12 6903 99.449997 99.989998 98.830002 99.589996 23160000 1977-07-13 6904 99.589996 100.680000 99.279999 100.180000 29120000 1977-07-15 6905 100.180000 101.400002 99.940002 100.949997 29890000 1977-07-18 6906 100.949997 102.169998 100.680000 101.790001 31930000 1977-07-19 6907 101.790001 102.570000 101.139999 101.730003 29380000 1977-07-20 6908 101.730003 102.190002 100.849998 101.589996 26880000 1977-07-21 6909 101.589996 102.279999 101.019997 101.669998 23110000 1977-07-22 6910 101.669998 101.849998 100.459999 100.849998 20430000 1977-07-25 6911 100.849998 100.919998 99.720001 100.269997 21390000 1977-07-26 6912 100.269997 100.290001 98.309998 98.639999 26440000 1977-07-27 6913 98.639999 99.360001 97.779999 98.790001 26340000 1977-07-28 6914 98.790001 99.209999 97.709999 98.849998 20350000 1977-07-29 6915 98.849998 99.839996 98.459999 99.120003 17920000 1977-08-01 6916 99.120003 99.269997 98.139999 98.500000 17910000 1977-08-02 6917 98.500000 98.860001 97.529999 98.370003 21710000 1977-08-03 6918 98.370003 99.190002 97.790001 98.739998 18870000 1977-08-04 6919 98.739998 99.440002 98.309998 98.760002 19940000 1977-08-05 6920 98.760002 98.860001 97.680000 97.989998 15870000 1977-08-08 6921 97.989998 98.629997 97.480003 98.050003 19900000 1977-08-09 6922 98.050003 99.059998 97.669998 98.919998 18280000 1977-08-10 6923 98.919998 99.449997 97.900002 98.160004 21740000 1977-08-11 6924 98.160004 98.510002 97.309998 97.879997 16870000 1977-08-12 6925 97.879997 98.559998 97.139999 98.180000 15750000 1977-08-15 6926 98.180000 98.599998 97.349998 97.730003 19340000 1977-08-16 6927 97.730003 98.400002 97.120003 97.739998 20920000 1977-08-17 6928 97.739998 98.690002 97.209999 97.680000 21040000 1977-08-18 6929 97.680000 98.290001 96.779999 97.510002 20800000 1977-08-19 6930 97.510002 98.290001 96.839996 97.790001 17870000 1977-08-22 6931 97.790001 98.519997 97.180000 97.620003 20290000 1977-08-23 6932 97.620003 97.989998 96.769997 97.230003 18170000 1977-08-24 6933 97.180000 97.180000 95.809998 96.150002 19400000 1977-08-25 6934 96.150002 96.419998 95.040001 96.059998 18480000 1977-08-26 6935 96.059998 97.250000 95.930000 96.919998 15280000 1977-08-29 6936 96.919998 97.550003 96.040001 96.379997 18220000 1977-08-30 6937 96.379997 97.000000 95.589996 96.769997 19080000 1977-08-31 6938 96.769997 97.540001 96.349998 96.830002 18820000 1977-09-01 6939 96.830002 97.760002 96.510002 97.449997 15620000 1977-09-02 6940 97.449997 98.129997 96.930000 97.709999 16130000 1977-09-06 6941 97.709999 98.379997 97.330002 98.010002 18070000 1977-09-07 6942 98.010002 98.430000 97.010002 97.279999 18290000 1977-09-08 6943 97.099998 97.099998 95.970001 96.370003 18100000 1977-09-09 6944 96.370003 96.639999 95.370003 96.029999 18700000 1977-09-12 6945 96.029999 96.559998 95.480003 96.089996 14900000 1977-09-13 6946 96.089996 96.879997 95.660004 96.550003 17330000 1977-09-14 6947 96.550003 97.309998 96.150002 96.800003 18230000 1977-09-15 6948 96.800003 97.300003 96.050003 96.480003 18340000 1977-09-16 6949 96.480003 96.589996 95.459999 95.849998 16890000 1977-09-19 6950 95.849998 96.290001 95.230003 95.889999 19030000 1977-09-20 6951 95.889999 96.519997 94.830002 95.099998 22200000 1977-09-21 6952 95.099998 95.610001 94.510002 95.089996 16660000 1977-09-22 6953 95.089996 95.690002 94.599998 95.040001 18760000 1977-09-23 6954 95.040001 95.680000 94.440002 95.379997 18230000 1977-09-26 6955 95.379997 96.010002 94.760002 95.239998 19080000 1977-09-27 6956 95.239998 95.910004 94.730003 95.309998 17960000 1977-09-28 6957 95.309998 96.279999 95.089996 95.849998 21160000 1977-09-29 6958 95.849998 96.849998 95.660004 96.529999 21170000 1977-09-30 6959 96.529999 97.110001 95.860001 96.739998 19460000 1977-10-03 6960 96.739998 97.269997 95.730003 96.029999 20850000 1977-10-04 6961 96.029999 96.360001 95.199997 95.680000 18300000 1977-10-05 6962 95.680000 96.449997 95.300003 96.050003 18490000 1977-10-06 6963 96.050003 96.510002 95.480003 95.970001 16250000 1977-10-07 6964 95.970001 96.150002 95.320000 95.750000 10580000 1977-10-10 6965 95.750000 95.970001 94.730003 94.930000 17870000 1977-10-11 6966 94.820000 94.820000 93.400002 94.040001 22440000 1977-10-12 6967 94.040001 94.320000 92.889999 93.459999 23870000 1977-10-13 6968 93.459999 94.190002 92.879997 93.559998 20410000 1977-10-14 6969 93.559998 94.029999 92.870003 93.470001 17340000 1977-10-17 6970 93.470001 94.190002 93.010002 93.459999 20130000 1977-10-18 6971 93.459999 93.709999 92.070000 92.379997 22030000 1977-10-19 6972 92.379997 93.120003 91.599998 92.669998 20520000 1977-10-20 6973 92.669998 92.989998 91.800003 92.320000 20230000 1977-10-21 6974 92.320000 92.620003 91.360001 91.629997 19210000 1977-10-24 6975 91.629997 91.709999 90.199997 91.000000 23590000 1977-10-25 6976 91.000000 92.459999 90.440002 92.099998 24860000 1977-10-26 6977 92.099998 93.150002 91.540001 92.339996 21920000 1977-10-27 6978 92.339996 93.129997 91.879997 92.610001 18050000 1977-10-28 6979 92.610001 93.029999 91.849998 92.339996 17070000 1977-10-31 6980 92.190002 92.190002 91.000000 91.349998 17170000 1977-11-01 6981 91.349998 91.589996 90.290001 90.709999 20760000 1977-11-02 6982 90.709999 91.180000 90.010002 90.760002 18090000 1977-11-03 6983 90.760002 91.970001 90.720001 91.580002 21700000 1977-11-04 6984 91.580002 92.699997 91.320000 92.290001 21270000 1977-11-07 6985 92.290001 92.970001 91.820000 92.459999 19210000 1977-11-08 6986 92.459999 93.269997 92.010002 92.980003 21330000 1977-11-09 6987 92.980003 95.099998 92.690002 94.709999 31980000 1977-11-10 6988 95.099998 96.489998 95.099998 95.980003 35260000 1977-11-11 6989 95.980003 96.379997 94.910004 95.320000 23220000 1977-11-14 6990 95.320000 96.470001 94.730003 95.930000 27740000 1977-11-15 6991 95.930000 96.470001 95.059998 95.449997 24950000 1977-11-16 6992 95.449997 95.879997 94.589996 95.160004 25110000 1977-11-17 6993 95.160004 95.879997 94.699997 95.330002 23930000 1977-11-18 6994 95.330002 95.769997 94.589996 95.250000 20110000 1977-11-21 6995 95.250000 96.519997 95.050003 96.089996 28600000 1977-11-22 6996 96.089996 96.940002 95.599998 96.489998 29150000 1977-11-23 6997 96.489998 97.110001 95.860001 96.690002 17910000 1977-11-25 6998 96.690002 96.980003 95.669998 96.040001 21570000 1977-11-28 6999 96.040001 96.089996 94.279999 94.550003 22950000 1977-11-29 7000 94.550003 95.169998 93.779999 94.830002 22670000 1977-11-30 7001 94.830002 95.449997 94.230003 94.690002 24220000 1977-12-01 7002 94.690002 95.250000 94.080002 94.669998 21160000 1977-12-02 7003 94.669998 95.010002 93.910004 94.269997 19160000 1977-12-05 7004 94.089996 94.089996 92.440002 92.830002 23770000 1977-12-06 7005 92.830002 93.389999 92.150002 92.779999 21050000 1977-12-07 7006 92.779999 93.760002 92.510002 92.959999 20400000 1977-12-08 7007 92.959999 94.110001 92.769997 93.650002 19210000 1977-12-09 7008 93.650002 94.290001 93.180000 93.629997 18180000 1977-12-12 7009 93.629997 94.040001 92.900002 93.559998 19190000 1977-12-13 7010 93.559998 94.260002 92.940002 94.029999 22110000 1977-12-14 7011 94.029999 94.419998 93.230003 93.550003 21610000 1977-12-15 7012 93.550003 94.040001 92.930000 93.400002 20270000 1977-12-16 7013 93.400002 93.709999 92.419998 92.690002 21150000 1977-12-19 7014 92.690002 93.000000 91.760002 92.500000 23250000 1977-12-20 7015 92.500000 93.580002 92.199997 93.050003 24510000 1977-12-21 7016 93.050003 94.370003 93.050003 93.800003 28100000 1977-12-22 7017 93.800003 94.989998 93.750000 94.690002 20080000 1977-12-23 7018 94.690002 95.209999 94.089996 94.690002 16750000 1977-12-27 7019 94.690002 95.199997 93.989998 94.750000 19630000 1977-12-28 7020 94.750000 95.430000 94.099998 94.940002 23610000 1977-12-29 7021 94.940002 95.669998 94.440002 95.099998 23560000 1977-12-30 7022 95.099998 95.150002 93.489998 93.820000 17720000 1978-01-03 7023 93.820000 94.099998 92.570000 93.519997 24090000 1978-01-04 7024 93.519997 94.529999 92.510002 92.739998 23570000 1978-01-05 7025 92.660004 92.660004 91.050003 91.620003 26150000 1978-01-06 7026 91.480003 91.480003 89.970001 90.639999 27990000 1978-01-09 7027 90.639999 91.290001 89.720001 90.169998 25180000 1978-01-10 7028 90.169998 90.699997 89.230003 89.739998 22880000 1978-01-11 7029 89.739998 90.599998 89.250000 89.820000 22730000 1978-01-12 7030 89.820000 90.470001 89.260002 89.690002 18010000 1978-01-13 7031 89.690002 90.110001 88.879997 89.430000 18760000 1978-01-16 7032 89.430000 90.309998 89.050003 89.879997 19360000 1978-01-17 7033 89.879997 90.860001 89.589996 90.559998 21390000 1978-01-18 7034 90.559998 91.040001 89.739998 90.089996 21500000 1978-01-19 7035 90.089996 90.269997 89.410004 89.889999 7580000 1978-01-20 7036 89.889999 90.080002 88.809998 89.239998 19380000 1978-01-23 7037 89.239998 89.800003 88.669998 89.250000 18690000 1978-01-24 7038 89.250000 89.940002 88.830002 89.389999 18690000 1978-01-25 7039 89.389999 89.790001 88.309998 88.580002 19600000 1978-01-26 7040 88.580002 89.099998 88.019997 88.580002 17600000 1978-01-27 7041 88.580002 89.669998 88.260002 89.339996 17400000 1978-01-30 7042 89.339996 89.919998 88.610001 89.250000 19870000 1978-01-31 7043 89.250000 90.239998 88.820000 89.930000 22240000 1978-02-01 7044 89.930000 90.910004 89.540001 90.129997 23050000 1978-02-02 7045 90.129997 90.320000 89.190002 89.620003 19400000 1978-02-03 7046 89.620003 89.849998 88.949997 89.500000 11630000 1978-02-06 7047 89.500000 90.529999 89.379997 90.330002 14730000 1978-02-07 7048 90.330002 91.320000 90.089996 90.830002 21300000 1978-02-08 7049 90.830002 90.959999 89.839996 90.300003 17940000 1978-02-09 7050 90.300003 90.690002 89.559998 90.080002 19480000 1978-02-10 7051 90.080002 90.300003 89.379997 89.860001 16810000 1978-02-13 7052 89.860001 89.889999 88.699997 89.040001 20470000 1978-02-14 7053 89.040001 89.400002 88.300003 88.830002 20170000 1978-02-15 7054 88.769997 88.769997 87.639999 88.080002 21570000 1978-02-16 7055 88.080002 88.699997 87.550003 87.959999 18500000 1978-02-17 7056 87.959999 88.190002 87.089996 87.589996 21890000 1978-02-21 7057 87.589996 88.150002 87.190002 87.559998 18450000 1978-02-22 7058 87.559998 87.919998 86.830002 87.639999 18720000 1978-02-23 7059 87.660004 88.870003 87.660004 88.489998 22510000 1978-02-24 7060 88.489998 88.970001 87.489998 87.720001 19990000 1978-02-27 7061 87.720001 87.760002 86.580002 87.040001 19750000 1978-02-28 7062 87.040001 87.629997 86.449997 87.190002 21010000 1978-03-01 7063 87.190002 87.809998 86.690002 87.320000 20280000 1978-03-02 7064 87.320000 87.980003 86.830002 87.449997 20120000 1978-03-03 7065 87.449997 87.519997 86.480003 86.900002 17230000 1978-03-06 7066 86.900002 87.629997 86.550003 87.360001 19900000 1978-03-07 7067 87.360001 88.080002 86.970001 87.839996 22030000 1978-03-08 7068 87.839996 88.489998 87.339996 87.889999 21820000 1978-03-09 7069 87.889999 89.250000 87.820000 88.879997 27090000 1978-03-10 7070 88.879997 89.769997 88.480003 88.949997 24070000 1978-03-13 7071 88.949997 89.620003 88.209999 89.349998 24300000 1978-03-14 7072 89.349998 89.730003 88.519997 89.120003 23340000 1978-03-15 7073 89.120003 89.769997 88.580002 89.510002 25400000 1978-03-16 7074 89.510002 90.519997 89.169998 90.199997 28470000 1978-03-17 7075 90.199997 91.349998 90.099998 90.820000 28360000 1978-03-20 7076 90.820000 91.059998 89.500000 89.790001 24410000 1978-03-21 7077 89.790001 90.070000 88.989998 89.470001 21950000 1978-03-22 7078 89.470001 89.900002 88.830002 89.360001 21290000 1978-03-23 7079 89.360001 89.500000 88.510002 88.870003 18870000 1978-03-27 7080 88.870003 89.760002 88.470001 89.500000 21600000 1978-03-28 7081 89.500000 90.169998 89.139999 89.639999 25450000 1978-03-29 7082 89.639999 89.889999 88.970001 89.410004 20460000 1978-03-30 7083 89.410004 89.639999 88.680000 89.209999 20130000 1978-03-31 7084 89.199997 89.199997 88.070000 88.459999 20230000 1978-04-03 7085 88.459999 89.180000 88.160004 88.860001 20130000 1978-04-04 7086 88.860001 89.910004 88.620003 89.639999 27260000 1978-04-05 7087 89.639999 90.459999 89.309998 89.790001 27360000 1978-04-06 7088 89.790001 90.589996 89.389999 90.169998 25160000 1978-04-07 7089 90.169998 90.879997 89.730003 90.489998 25740000 1978-04-10 7090 90.489998 90.790001 89.769997 90.250000 24300000 1978-04-11 7091 90.250000 90.779999 89.650002 90.110001 26210000 1978-04-12 7092 90.110001 91.269997 89.820000 90.980003 31580000 1978-04-13 7093 91.400002 93.309998 91.400002 92.919998 52280000 1978-04-14 7094 93.599998 95.889999 93.599998 94.449997 63510000 1978-04-17 7095 94.449997 94.720001 92.870003 93.430000 38950000 1978-04-18 7096 93.430000 94.480003 92.750000 93.860001 35060000 1978-04-19 7097 93.970001 95.709999 93.970001 94.540001 43230000 1978-04-20 7098 94.540001 95.089996 93.709999 94.339996 31540000 1978-04-21 7099 94.339996 96.000000 94.080002 95.769997 34510000 1978-04-24 7100 96.050003 97.910004 96.050003 96.639999 55800000 1978-04-25 7101 96.639999 97.750000 95.959999 96.820000 44430000 1978-04-26 7102 96.820000 96.930000 95.300003 95.860001 35470000 1978-04-27 7103 95.860001 97.099998 95.239998 96.830002 32850000 1978-04-28 7104 96.830002 98.300003 96.410004 97.669998 37020000 1978-05-01 7105 97.669998 98.110001 96.440002 97.250000 41400000 1978-05-02 7106 97.250000 97.610001 95.839996 96.260002 37560000 1978-05-03 7107 96.260002 96.430000 94.570000 95.930000 37520000 1978-05-04 7108 95.930000 97.440002 95.559998 96.529999 42680000 1978-05-05 7109 96.529999 97.500000 95.820000 96.190002 34680000 1978-05-08 7110 96.190002 96.680000 95.330002 95.900002 30860000 1978-05-09 7111 95.900002 96.690002 95.349998 95.919998 33330000 1978-05-10 7112 95.919998 97.470001 95.599998 97.199997 36630000 1978-05-11 7113 97.199997 98.889999 97.139999 98.070000 46600000 1978-05-12 7114 98.070000 99.110001 97.400002 98.760002 33890000 1978-05-15 7115 98.760002 100.160004 98.610001 99.349998 48170000 1978-05-16 7116 99.349998 100.320000 98.629997 99.599998 45490000 1978-05-17 7117 99.599998 100.040001 98.190002 98.620003 42270000 1978-05-18 7118 98.620003 99.059998 97.419998 98.120003 34360000 1978-05-19 7119 98.120003 99.430000 97.650002 99.089996 28680000 1978-05-22 7120 99.089996 99.169998 97.529999 98.050003 33230000 1978-05-23 7121 97.739998 97.739998 96.269997 97.080002 31450000 1978-05-24 7122 97.080002 97.800003 96.300003 96.800003 28410000 1978-05-25 7123 96.800003 97.139999 96.010002 96.580002 21410000 1978-05-26 7124 96.580002 97.230003 95.949997 96.860001 21040000 1978-05-30 7125 96.860001 97.970001 96.500000 97.239998 29070000 1978-05-31 7126 97.239998 97.949997 96.629997 97.349998 28750000 1978-06-01 7127 97.349998 98.519997 97.010002 98.139999 31860000 1978-06-02 7128 98.139999 100.269997 97.970001 99.949997 39580000 1978-06-05 7129 99.949997 101.839996 99.900002 100.320000 51970000 1978-06-06 7130 100.320000 100.809998 99.360001 100.120003 33060000 1978-06-07 7131 100.120003 101.209999 99.550003 100.209999 39380000 1978-06-08 7132 100.209999 100.709999 99.300003 99.930000 32470000 1978-06-09 7133 99.930000 100.599998 99.160004 99.550003 24440000 1978-06-12 7134 99.550003 99.980003 98.430000 99.570000 30760000 1978-06-13 7135 99.570000 100.680000 98.889999 99.480003 37290000 1978-06-14 7136 99.480003 99.540001 97.970001 98.339996 29280000 1978-06-15 7137 98.339996 98.589996 97.099998 97.419998 27690000 1978-06-16 7138 97.419998 97.940002 96.529999 97.489998 25500000 1978-06-19 7139 97.489998 97.779999 96.150002 96.510002 27920000 1978-06-20 7140 96.510002 96.739998 95.419998 96.010002 29100000 1978-06-21 7141 96.010002 96.760002 95.519997 96.239998 27160000 1978-06-22 7142 96.239998 96.980003 95.489998 95.849998 28530000 1978-06-23 7143 95.849998 96.059998 94.309998 94.599998 29250000 1978-06-26 7144 94.599998 95.480003 93.989998 94.980003 29280000 1978-06-27 7145 94.980003 95.790001 94.440002 95.400002 23260000 1978-06-28 7146 95.400002 96.260002 95.000000 95.570000 21660000 1978-06-29 7147 95.570000 95.959999 94.870003 95.529999 18100000 1978-06-30 7148 95.529999 95.650002 94.620003 95.089996 11560000 1978-07-03 7149 95.089996 95.199997 93.779999 94.269997 23730000 1978-07-05 7150 94.269997 94.830002 93.589996 94.320000 24990000 1978-07-06 7151 94.320000 95.320000 94.019997 94.889999 23480000 1978-07-07 7152 94.889999 95.669998 94.279999 95.269997 22470000 1978-07-10 7153 95.269997 96.489998 94.919998 95.930000 27470000 1978-07-11 7154 95.930000 96.830002 95.500000 96.239998 26640000 1978-07-12 7155 96.239998 96.660004 95.419998 96.250000 23620000 1978-07-13 7156 96.250000 97.879997 95.889999 97.580002 28370000 1978-07-14 7157 97.580002 98.839996 97.239998 97.779999 29180000 1978-07-17 7158 97.779999 97.980003 96.519997 96.870003 22860000 1978-07-18 7159 96.870003 98.410004 96.709999 98.120003 30850000 1978-07-19 7160 98.120003 99.180000 97.489998 98.029999 33350000 1978-07-20 7161 98.029999 98.570000 97.019997 97.750000 26060000 1978-07-21 7162 97.750000 98.129997 96.720001 97.720001 23280000 1978-07-24 7163 97.720001 98.730003 97.199997 98.440002 25400000 1978-07-25 7164 99.080002 99.080002 99.080002 99.080002 36830000 1978-07-26 7165 99.080002 100.169998 98.599998 99.540001 33970000 1978-07-27 7166 99.540001 100.510002 98.900002 100.000000 33390000 1978-07-28 7167 100.000000 101.180000 99.370003 100.680000 33990000 1978-07-31 7168 100.680000 101.459999 99.949997 100.660004 34810000 1978-08-01 7169 100.660004 103.209999 100.180000 102.919998 47470000 1978-08-02 7170 102.919998 105.410004 102.820000 103.510002 66370000 1978-08-03 7171 103.510002 104.669998 102.750000 103.919998 37910000 1978-08-04 7172 103.919998 104.839996 103.029999 103.550003 33350000 1978-08-07 7173 103.550003 104.349998 102.599998 104.010002 34290000 1978-08-08 7174 104.010002 105.720001 103.699997 104.500000 48800000 1978-08-09 7175 104.500000 105.110001 103.099998 103.660004 39760000 1978-08-10 7176 103.660004 104.669998 102.849998 103.959999 33550000 1978-08-11 7177 103.959999 104.980003 103.400002 103.970001 32320000 1978-08-14 7178 103.970001 104.379997 102.860001 103.849998 29760000 1978-08-15 7179 103.849998 105.150002 103.410004 104.650002 36120000 1978-08-16 7180 104.650002 106.269997 104.339996 105.080002 45270000 1978-08-17 7181 105.080002 105.980003 104.230003 104.730003 34650000 1978-08-18 7182 104.730003 105.199997 103.440002 103.889999 29440000 1978-08-21 7183 103.889999 104.790001 103.139999 104.309998 29620000 1978-08-22 7184 104.309998 105.680000 104.120003 104.910004 39630000 1978-08-23 7185 104.910004 105.860001 104.290001 105.080002 38500000 1978-08-24 7186 105.080002 105.680000 104.239998 104.900002 36190000 1978-08-25 7187 104.900002 105.139999 103.610001 103.959999 31760000 1978-08-28 7188 103.959999 104.339996 102.919998 103.389999 33780000 1978-08-29 7189 103.389999 104.260002 102.699997 103.500000 37750000 1978-08-30 7190 103.500000 104.050003 102.629997 103.290001 33850000 1978-08-31 7191 103.290001 104.269997 102.730003 103.680000 35070000 1978-09-01 7192 103.680000 104.830002 103.309998 104.489998 32170000 1978-09-05 7193 104.510002 106.190002 104.510002 105.379997 42600000 1978-09-06 7194 105.379997 106.489998 104.760002 105.419998 40310000 1978-09-07 7195 105.500000 107.190002 105.500000 106.790001 42170000 1978-09-08 7196 106.790001 108.050003 106.419998 106.980003 39670000 1978-09-11 7197 106.980003 107.480003 106.019997 106.989998 34400000 1978-09-12 7198 106.989998 107.849998 105.870003 106.339996 43340000 1978-09-13 7199 106.339996 106.620003 104.769997 105.099998 37400000 1978-09-14 7200 105.099998 105.120003 103.559998 104.120003 37290000 1978-09-15 7201 104.120003 105.029999 102.750000 103.209999 35860000 1978-09-18 7202 103.209999 103.820000 102.120003 102.529999 31660000 1978-09-19 7203 102.529999 103.290001 101.279999 101.730003 35080000 1978-09-20 7204 101.730003 102.540001 100.660004 101.900002 33640000 1978-09-21 7205 101.900002 102.690002 101.129997 101.839996 27960000 1978-09-22 7206 101.839996 102.360001 101.050003 101.860001 20970000 1978-09-25 7207 101.860001 103.150002 101.580002 102.620003 26330000 1978-09-26 7208 102.620003 103.440002 101.330002 101.660004 28370000 1978-09-27 7209 101.660004 102.379997 100.940002 101.959999 24390000 1978-09-28 7210 101.959999 103.080002 101.650002 102.540001 23610000 1978-09-29 7211 102.540001 103.419998 102.129997 102.959999 18700000 1978-10-02 7212 102.959999 103.559998 102.180000 102.599998 22540000 1978-10-03 7213 102.599998 103.360001 101.760002 103.059998 25090000 1978-10-04 7214 103.059998 104.099998 102.540001 103.269997 27820000 1978-10-05 7215 103.269997 104.230003 102.820000 103.519997 27380000 1978-10-06 7216 103.519997 104.889999 103.309998 104.589996 19720000 1978-10-09 7217 104.589996 105.360001 103.900002 104.459999 25470000 1978-10-10 7218 104.459999 105.639999 103.800003 105.389999 21740000 1978-10-11 7219 105.389999 106.230003 104.419998 104.879997 30170000 1978-10-12 7220 104.879997 105.339996 104.070000 104.660004 21920000 1978-10-13 7221 104.629997 104.629997 102.430000 102.610001 24600000 1978-10-16 7222 102.349998 102.349998 100.470001 101.260002 37870000 1978-10-17 7223 101.260002 101.760002 99.889999 100.489998 32940000 1978-10-18 7224 100.489998 101.029999 99.040001 99.330002 31810000 1978-10-19 7225 99.260002 99.260002 97.120003 97.949997 43670000 1978-10-20 7226 97.949997 98.839996 96.629997 98.180000 36090000 1978-10-23 7227 98.180000 98.949997 97.129997 97.489998 28880000 1978-10-24 7228 97.489998 98.559998 96.330002 97.309998 31380000 1978-10-25 7229 97.309998 97.709999 95.589996 96.029999 31990000 1978-10-26 7230 96.029999 96.620003 94.300003 94.589996 40360000 1978-10-27 7231 94.589996 95.489998 91.650002 95.059998 59480000 1978-10-30 7232 95.059998 95.800003 92.720001 93.150002 42720000 1978-10-31 7233 94.129997 97.410004 94.129997 96.849998 50450000 1978-11-01 7234 96.849998 97.309998 94.839996 95.610001 41030000 1978-11-02 7235 95.610001 96.980003 94.779999 96.180000 25990000 1978-11-03 7236 96.180000 96.489998 94.839996 95.190002 20450000 1978-11-06 7237 94.750000 94.750000 93.139999 93.849998 25320000 1978-11-07 7238 93.849998 94.739998 92.889999 94.449997 23560000 1978-11-08 7239 94.449997 95.500000 93.809998 94.419998 23320000 1978-11-09 7240 94.419998 95.389999 93.940002 94.769997 16750000 1978-11-10 7241 94.769997 94.900002 92.959999 93.129997 20960000 1978-11-13 7242 93.129997 93.529999 91.769997 92.489998 30610000 1978-11-14 7243 92.489998 94.000000 92.290001 92.709999 26280000 1978-11-15 7244 92.709999 94.080002 92.589996 93.709999 21340000 1978-11-16 7245 93.709999 95.029999 93.589996 94.419998 25170000 1978-11-17 7246 94.419998 95.860001 94.290001 95.250000 24440000 1978-11-20 7247 95.250000 95.830002 94.489998 95.010002 20750000 1978-11-21 7248 95.010002 95.910004 94.540001 95.480003 20010000 1978-11-22 7249 95.480003 96.169998 94.980003 95.790001 14590000 1978-11-24 7250 95.790001 96.519997 95.169998 95.989998 19790000 1978-11-27 7251 95.989998 96.510002 94.879997 95.150002 22740000 1978-11-28 7252 94.919998 94.919998 93.480003 93.750000 21160000 1978-11-29 7253 93.750000 94.940002 93.290001 94.699997 19900000 1978-11-30 7254 95.010002 96.690002 95.010002 96.279999 26830000 1978-12-01 7255 96.279999 96.959999 95.370003 96.150002 22020000 1978-12-04 7256 96.150002 97.699997 95.879997 97.440002 25670000 1978-12-05 7257 97.440002 98.580002 96.830002 97.489998 29680000 1978-12-06 7258 97.489998 98.099998 96.580002 97.080002 21170000 1978-12-07 7259 97.080002 97.480003 96.139999 96.629997 18560000 1978-12-08 7260 96.629997 97.559998 96.070000 97.110001 21000000 1978-12-11 7261 97.110001 97.580002 96.269997 96.589996 22210000 1978-12-12 7262 96.589996 97.070000 95.589996 96.059998 22480000 1978-12-13 7263 96.059998 96.440002 95.199997 96.040001 20840000 1978-12-14 7264 96.040001 96.279999 94.879997 95.330002 23620000 1978-12-15 7265 94.330002 94.330002 92.639999 93.440002 32900000 1978-12-18 7266 93.440002 94.849998 93.050003 94.239998 25960000 1978-12-19 7267 94.239998 95.199997 93.699997 94.680000 26520000 1978-12-20 7268 94.680000 95.660004 94.110001 94.709999 28670000 1978-12-21 7269 94.769997 96.620003 94.769997 96.309998 23790000 1978-12-22 7270 96.309998 97.889999 95.989998 97.519997 21470000 1978-12-26 7271 97.510002 97.510002 96.150002 96.660004 23580000 1978-12-27 7272 96.660004 97.190002 95.820000 96.279999 25440000 1978-12-28 7273 96.279999 97.029999 95.480003 96.110001 30030000 1978-12-29 7274 96.110001 96.959999 95.220001 96.730003 18340000 1979-01-02 7275 96.809998 98.540001 96.809998 97.800003 29180000 1979-01-03 7276 97.800003 99.419998 97.519997 98.580002 33290000 1979-01-04 7277 98.580002 99.790001 98.250000 99.129997 28890000 1979-01-05 7278 99.129997 99.300003 97.830002 98.800003 21440000 1979-01-08 7279 98.800003 99.959999 98.620003 99.330002 27340000 1979-01-09 7280 99.330002 99.750000 98.279999 98.769997 24990000 1979-01-10 7281 98.769997 99.410004 97.949997 99.099998 24580000 1979-01-11 7282 99.320000 100.910004 99.320000 99.930000 37120000 1979-01-12 7283 99.930000 101.129997 99.580002 100.690002 27520000 1979-01-15 7284 100.690002 100.879997 99.110001 99.459999 30340000 1979-01-16 7285 99.459999 100.000000 98.330002 99.480003 25310000 1979-01-17 7286 99.480003 100.349998 98.910004 99.720001 27260000 1979-01-18 7287 99.720001 100.570000 99.220001 99.750000 26800000 1979-01-19 7288 99.750000 100.349998 98.900002 99.900002 24390000 1979-01-22 7289 99.900002 101.050003 99.349998 100.599998 30130000 1979-01-23 7290 100.599998 101.309998 99.669998 100.160004 31730000 1979-01-24 7291 100.160004 101.660004 99.989998 101.190002 31440000 1979-01-25 7292 101.190002 102.589996 101.029999 101.860001 34230000 1979-01-26 7293 101.860001 102.330002 100.989998 101.550003 24170000 1979-01-29 7294 101.550003 102.070000 100.680000 101.050003 26910000 1979-01-30 7295 101.050003 101.410004 99.470001 99.930000 30330000 1979-01-31 7296 99.930000 100.379997 99.010002 99.959999 27930000 1979-02-01 7297 99.959999 100.519997 99.099998 99.500000 25350000 1979-02-02 7298 99.070000 99.070000 97.570000 98.089996 26490000 1979-02-05 7299 98.089996 98.739998 97.480003 98.050003 23570000 1979-02-06 7300 98.050003 98.070000 96.510002 97.160004 28450000 1979-02-07 7301 97.160004 98.110001 96.820000 97.650002 23360000 1979-02-08 7302 97.650002 98.500000 97.279999 97.870003 24320000 1979-02-09 7303 97.870003 98.550003 97.050003 98.199997 20610000 1979-02-12 7304 98.250000 99.580002 98.250000 98.930000 28470000 1979-02-13 7305 98.930000 99.639999 98.209999 98.870003 27220000 1979-02-14 7306 98.870003 99.129997 97.959999 98.730003 22550000 1979-02-15 7307 98.730003 99.230003 98.110001 98.669998 21110000 1979-02-16 7308 98.669998 99.669998 98.260002 99.419998 22010000 1979-02-20 7309 99.419998 100.070000 98.690002 99.070000 26050000 1979-02-21 7310 99.070000 99.209999 97.879997 98.330002 26290000 1979-02-22 7311 98.330002 98.500000 97.290001 97.779999 22750000 1979-02-23 7312 97.779999 98.279999 97.199997 97.669998 22620000 1979-02-26 7313 97.650002 97.650002 95.690002 96.129997 31470000 1979-02-27 7314 96.129997 96.690002 95.379997 96.279999 25090000 1979-02-28 7315 96.279999 97.279999 95.980003 96.900002 23830000 1979-03-01 7316 96.900002 97.550003 96.440002 96.970001 23130000 1979-03-02 7317 97.029999 98.639999 97.029999 98.059998 25690000 1979-03-05 7318 98.059998 98.529999 97.360001 97.870003 24490000 1979-03-06 7319 97.870003 99.230003 97.669998 98.440002 28930000 1979-03-07 7320 98.440002 99.820000 98.099998 99.580002 32000000 1979-03-08 7321 99.580002 100.580002 99.120003 99.540001 33410000 1979-03-09 7322 99.540001 100.040001 98.559998 99.669998 25740000 1979-03-12 7323 99.669998 100.660004 99.129997 99.839996 31170000 1979-03-13 7324 99.839996 100.430000 99.230003 99.709999 24630000 1979-03-14 7325 99.709999 100.570000 99.110001 99.860001 29370000 1979-03-15 7326 99.860001 101.160004 99.529999 100.690002 31770000 1979-03-16 7327 100.690002 101.940002 100.349998 101.059998 34620000 1979-03-19 7328 101.059998 101.339996 100.010002 100.500000 27180000 1979-03-20 7329 100.500000 101.480003 99.870003 101.250000 31120000 1979-03-21 7330 101.250000 102.410004 101.040001 101.669998 34380000 1979-03-22 7331 101.669998 102.370003 101.019997 101.599998 33570000 1979-03-23 7332 101.599998 101.769997 100.599998 101.040001 23430000 1979-03-26 7333 101.040001 102.709999 100.809998 102.480003 32940000 1979-03-27 7334 102.480003 103.309998 101.739998 102.120003 39920000 1979-03-28 7335 102.120003 102.779999 101.430000 102.029999 28510000 1979-03-29 7336 102.029999 102.510002 101.029999 101.589996 29970000 1979-03-30 7337 101.559998 101.559998 100.139999 100.900002 28990000 1979-04-02 7338 100.900002 102.669998 100.809998 102.400002 33530000 1979-04-03 7339 102.400002 103.730003 102.160004 102.650002 41940000 1979-04-04 7340 102.650002 103.599998 102.160004 103.260002 34520000 1979-04-05 7341 103.260002 103.949997 102.580002 103.180000 34710000 1979-04-06 7342 103.180000 103.559998 102.279999 102.870003 27230000 1979-04-09 7343 102.870003 103.830002 102.419998 103.339996 31900000 1979-04-10 7344 103.339996 103.769997 101.919998 102.309998 32900000 1979-04-11 7345 102.309998 102.769997 101.510002 102.000000 26780000 1979-04-12 7346 102.000000 102.019997 100.669998 101.120003 28050000 1979-04-16 7347 101.120003 101.940002 100.650002 101.239998 29260000 1979-04-17 7348 101.239998 102.230003 100.959999 101.699997 29510000 1979-04-18 7349 101.699997 102.400002 100.879997 101.279999 31150000 1979-04-19 7350 101.279999 101.809998 100.459999 101.230003 28830000 1979-04-20 7351 101.230003 102.000000 100.680000 101.570000 25610000 1979-04-23 7352 101.570000 103.019997 101.389999 102.199997 35540000 1979-04-24 7353 102.199997 103.070000 101.790001 102.500000 31750000 1979-04-25 7354 102.500000 102.910004 101.580002 102.010002 32400000 1979-04-26 7355 102.010002 102.320000 101.040001 101.800003 29610000 1979-04-27 7356 101.800003 102.239998 100.910004 101.760002 26440000 1979-04-30 7357 101.760002 102.500000 101.220001 101.680000 31040000 1979-05-01 7358 101.680000 102.279999 101.000000 101.720001 30510000 1979-05-02 7359 101.720001 102.570000 101.250000 101.809998 30870000 1979-05-03 7360 101.809998 102.080002 100.419998 100.690002 30630000 1979-05-04 7361 100.370003 100.370003 98.779999 99.019997 30480000 1979-05-07 7362 99.019997 99.559998 97.980003 99.169998 32720000 1979-05-08 7363 99.169998 100.010002 98.500000 99.459999 27670000 1979-05-09 7364 99.459999 99.629997 98.220001 98.519997 25230000 1979-05-10 7365 98.519997 99.029999 97.919998 98.519997 24010000 1979-05-11 7366 98.519997 98.949997 97.709999 98.059998 22450000 1979-05-14 7367 98.059998 98.900002 97.599998 98.139999 26190000 1979-05-15 7368 98.139999 98.800003 97.489998 98.419998 28350000 1979-05-16 7369 98.419998 100.220001 98.290001 99.940002 30550000 1979-05-17 7370 99.940002 100.730003 99.330002 99.930000 26590000 1979-05-18 7371 99.930000 100.750000 99.370003 100.139999 25550000 1979-05-21 7372 100.139999 100.930000 99.449997 100.510002 30400000 1979-05-22 7373 100.510002 101.309998 99.629997 99.889999 30390000 1979-05-23 7374 99.889999 100.440002 99.139999 99.930000 25710000 1979-05-24 7375 99.930000 100.680000 99.519997 100.220001 27810000 1979-05-25 7376 100.220001 100.760002 99.559998 100.050003 27040000 1979-05-29 7377 100.050003 100.250000 98.790001 99.110001 29250000 1979-05-30 7378 99.110001 99.610001 98.290001 99.080002 30300000 1979-05-31 7379 99.080002 99.699997 98.570000 99.169998 24560000 1979-06-01 7380 99.169998 99.760002 98.610001 99.320000 24040000 1979-06-04 7381 99.320000 101.070000 99.169998 100.620003 35050000 1979-06-05 7382 100.620003 101.959999 100.379997 101.300003 39830000 1979-06-06 7383 101.300003 102.540001 101.150002 101.790001 43380000 1979-06-07 7384 101.790001 102.230003 100.910004 101.489998 31470000 1979-06-08 7385 101.489998 102.239998 100.910004 101.910004 28270000 1979-06-11 7386 101.910004 103.639999 101.809998 102.849998 45450000 1979-06-12 7387 102.849998 103.580002 101.830002 102.309998 40740000 1979-06-13 7388 102.309998 102.629997 101.040001 102.199997 37850000 1979-06-14 7389 102.199997 102.779999 101.379997 102.089996 40740000 1979-06-15 7390 102.089996 102.480003 101.050003 101.559998 30970000 1979-06-18 7391 101.559998 102.279999 100.910004 101.580002 30780000 1979-06-19 7392 101.580002 102.190002 100.930000 101.629997 33790000 1979-06-20 7393 101.629997 102.739998 101.199997 102.089996 36490000 1979-06-21 7394 102.089996 103.160004 101.910004 102.639999 36410000 1979-06-22 7395 102.639999 102.910004 101.449997 102.089996 31330000 1979-06-25 7396 102.089996 102.089996 101.220001 101.660004 34680000 1979-06-26 7397 101.660004 102.949997 101.290001 102.269997 36720000 1979-06-27 7398 102.269997 103.459999 101.910004 102.800003 38470000 1979-06-28 7399 102.800003 103.669998 102.040001 102.910004 34690000 1979-06-29 7400 102.910004 103.000000 101.449997 101.989998 32060000 1979-07-02 7401 101.989998 102.570000 101.309998 102.089996 31670000 1979-07-03 7402 102.089996 102.879997 101.589996 102.430000 30290000 1979-07-05 7403 102.430000 103.910004 102.120003 103.620003 38570000 1979-07-06 7404 103.620003 105.070000 103.360001 104.470001 42460000 1979-07-09 7405 104.470001 105.169998 103.519997 104.199997 39730000 1979-07-10 7406 104.199997 104.339996 102.870003 103.639999 36650000 1979-07-11 7407 103.639999 103.720001 102.220001 102.690002 31780000 1979-07-12 7408 102.690002 102.989998 101.489998 102.320000 33080000 1979-07-13 7409 102.320000 103.199997 101.809998 102.739998 26620000 1979-07-16 7410 102.739998 103.059998 101.269997 101.830002 34270000 1979-07-17 7411 101.830002 102.059998 100.349998 101.690002 35950000 1979-07-18 7412 101.690002 102.419998 101.040001 101.610001 26780000 1979-07-19 7413 101.610001 102.320000 101.059998 101.820000 26360000 1979-07-20 7414 101.820000 102.129997 100.839996 101.589996 26860000 1979-07-23 7415 101.589996 102.500000 101.139999 101.970001 29690000 1979-07-24 7416 101.970001 103.440002 101.849998 103.080002 34890000 1979-07-25 7417 103.080002 103.629997 102.339996 103.099998 32270000 1979-07-26 7418 103.099998 103.500000 102.290001 103.099998 27760000 1979-07-27 7419 103.099998 103.629997 102.419998 103.150002 28640000 1979-07-30 7420 103.150002 104.260002 102.889999 103.809998 34360000 1979-07-31 7421 103.809998 104.570000 103.139999 104.169998 36570000 1979-08-01 7422 104.169998 105.019997 103.589996 104.099998 37720000 1979-08-02 7423 104.099998 104.559998 103.360001 104.040001 28160000 1979-08-03 7424 104.040001 104.660004 103.269997 104.300003 27190000 1979-08-06 7425 104.300003 106.230003 104.120003 105.650002 45410000 1979-08-07 7426 105.650002 106.839996 105.199997 105.980003 44970000 1979-08-08 7427 105.980003 106.250000 104.889999 105.489998 34630000 1979-08-09 7428 105.489998 106.790001 104.809998 106.400002 36740000 1979-08-10 7429 106.400002 107.900002 106.279999 107.419998 41980000 1979-08-13 7430 107.419998 108.029999 106.599998 107.519997 40910000 1979-08-14 7431 107.519997 108.639999 106.750000 108.250000 46130000 1979-08-15 7432 108.250000 109.180000 107.379997 108.089996 47000000 1979-08-16 7433 108.089996 108.940002 107.250000 108.300003 31630000 1979-08-17 7434 108.300003 109.320000 107.690002 108.830002 32300000 1979-08-20 7435 108.830002 109.680000 108.169998 108.910004 38860000 1979-08-21 7436 108.910004 109.559998 108.089996 108.989998 38450000 1979-08-22 7437 108.989998 109.589996 108.120003 108.629997 35710000 1979-08-23 7438 108.629997 109.110001 107.650002 108.599998 32730000 1979-08-24 7439 108.599998 109.839996 108.120003 109.139999 32050000 1979-08-27 7440 109.139999 109.650002 108.470001 109.019997 29430000 1979-08-28 7441 109.019997 109.589996 108.360001 109.019997 30810000 1979-08-29 7442 109.019997 109.589996 108.400002 109.019997 29300000 1979-08-30 7443 109.019997 109.800003 108.580002 109.320000 26370000 1979-08-31 7444 109.320000 109.410004 107.220001 107.440002 33350000 1979-09-04 7445 107.190002 107.190002 105.379997 106.400002 41650000 1979-09-05 7446 106.400002 107.610001 105.970001 106.849998 30330000 1979-09-06 7447 106.849998 108.089996 106.300003 107.660004 34360000 1979-09-07 7448 107.660004 108.709999 107.209999 108.169998 32980000 1979-09-10 7449 108.169998 108.830002 106.800003 107.510002 42530000 1979-09-11 7450 107.510002 108.410004 106.720001 107.820000 39350000 1979-09-12 7451 107.820000 108.529999 107.059998 107.849998 35240000 1979-09-13 7452 107.849998 109.480003 107.419998 108.760002 41980000 1979-09-14 7453 108.760002 110.059998 108.400002 108.839996 37610000 1979-09-17 7454 108.839996 109.000000 107.320000 108.000000 38750000 1979-09-18 7455 108.000000 109.019997 107.519997 108.279999 35370000 1979-09-19 7456 108.279999 110.690002 107.589996 110.510002 45100000 1979-09-20 7457 110.510002 111.580002 109.459999 110.470001 52380000 1979-09-21 7458 110.470001 110.900002 109.160004 109.610001 33790000 1979-09-24 7459 109.610001 110.190002 108.269997 109.680000 32410000 1979-09-25 7460 109.680000 111.250000 109.370003 109.959999 37700000 1979-09-26 7461 109.959999 110.750000 109.190002 110.209999 33110000 1979-09-27 7462 110.209999 110.669998 108.699997 109.320000 35950000 1979-09-28 7463 109.190002 109.190002 107.699997 108.559998 24980000 1979-10-01 7464 108.559998 110.080002 108.029999 109.589996 38310000 1979-10-02 7465 109.589996 110.430000 108.879997 109.589996 36470000 1979-10-03 7466 109.589996 110.809998 109.139999 110.169998 38800000 1979-10-04 7467 110.169998 112.160004 110.160004 111.269997 48250000 1979-10-05 7468 111.269997 111.830002 109.650002 109.879997 32610000 1979-10-08 7469 109.430000 109.430000 106.040001 106.629997 55560000 1979-10-09 7470 106.230003 106.230003 102.309998 105.300003 81620000 1979-10-10 7471 105.300003 106.330002 103.699997 105.050003 47530000 1979-10-11 7472 105.050003 106.199997 104.010002 104.489998 36390000 1979-10-12 7473 104.489998 104.739998 102.690002 103.360001 34850000 1979-10-15 7474 103.360001 104.370003 102.519997 103.190002 33770000 1979-10-16 7475 103.190002 104.540001 102.739998 103.389999 29650000 1979-10-17 7476 103.389999 104.620003 102.919998 103.610001 29590000 1979-10-18 7477 103.580002 103.580002 101.239998 101.599998 42430000 1979-10-19 7478 101.379997 101.379997 99.059998 100.709999 45240000 1979-10-22 7479 100.709999 101.440002 99.610001 100.279999 32910000 1979-10-23 7480 100.279999 101.449997 99.660004 100.440002 31480000 1979-10-24 7481 100.440002 101.389999 99.559998 100.000000 28440000 1979-10-25 7482 100.000000 101.309998 99.589996 100.570000 29660000 1979-10-26 7483 100.570000 101.559998 100.129997 100.709999 22720000 1979-10-29 7484 100.709999 102.830002 100.410004 102.669998 28890000 1979-10-30 7485 102.669998 103.160004 101.379997 101.820000 27780000 1979-10-31 7486 101.820000 103.070000 101.099998 102.570000 25880000 1979-11-01 7487 102.570000 103.209999 101.919998 102.510002 23670000 1979-11-02 7488 102.510002 102.660004 101.239998 101.820000 20470000 1979-11-05 7489 101.820000 102.010002 100.769997 101.199997 21960000 1979-11-06 7490 100.970001 100.970001 99.419998 99.870003 30830000 1979-11-07 7491 99.870003 101.000000 99.489998 100.300003 26270000 1979-11-08 7492 100.580002 102.180000 100.580002 101.510002 30060000 1979-11-09 7493 101.510002 103.720001 101.269997 103.510002 26640000 1979-11-12 7494 103.510002 104.209999 102.419998 102.940002 29240000 1979-11-13 7495 102.940002 104.129997 101.910004 103.389999 30970000 1979-11-14 7496 103.389999 104.940002 103.099998 104.129997 32380000 1979-11-15 7497 104.129997 104.720001 103.070000 103.790001 30060000 1979-11-16 7498 103.790001 105.080002 103.169998 104.230003 33090000 1979-11-19 7499 104.230003 105.110001 103.139999 103.690002 35010000 1979-11-20 7500 103.690002 104.230003 102.040001 103.889999 37020000 1979-11-21 7501 103.889999 105.129997 103.559998 104.669998 23300000 1979-11-23 7502 104.830002 107.440002 104.830002 106.800003 47940000 1979-11-26 7503 106.800003 107.889999 105.639999 106.379997 45140000 1979-11-27 7504 106.379997 107.550003 105.290001 106.769997 39690000 1979-11-28 7505 106.769997 107.839996 106.169998 106.809998 33550000 1979-11-29 7506 106.809998 107.160004 105.559998 106.160004 30480000 1979-11-30 7507 106.160004 106.650002 105.070000 105.830002 29030000 1979-12-03 7508 105.830002 107.250000 105.660004 106.790001 33510000 1979-12-04 7509 106.790001 108.360001 106.599998 107.250000 39300000 1979-12-05 7510 107.250000 108.470001 106.709999 108.000000 37510000 1979-12-06 7511 108.000000 109.239998 106.550003 107.519997 42370000 1979-12-07 7512 107.519997 108.269997 106.650002 107.669998 32270000 1979-12-10 7513 107.669998 108.580002 106.790001 107.489998 36160000 1979-12-11 7514 107.489998 108.320000 106.779999 107.519997 34630000 1979-12-12 7515 107.519997 108.290001 106.680000 107.669998 36690000 1979-12-13 7516 107.669998 109.489998 107.370003 108.919998 41800000 1979-12-14 7517 108.919998 110.330002 108.360001 109.330002 43830000 1979-12-17 7518 109.330002 109.830002 107.830002 108.300003 43310000 1979-12-18 7519 108.300003 108.790001 107.019997 108.199997 41780000 1979-12-19 7520 108.199997 109.239998 107.400002 108.260002 40380000 1979-12-20 7521 108.260002 108.760002 106.989998 107.589996 36160000 1979-12-21 7522 107.589996 108.080002 106.800003 107.660004 19150000 1979-12-24 7523 107.660004 108.370003 107.059998 107.779999 24960000 1979-12-26 7524 107.779999 108.500000 107.139999 107.959999 31410000 1979-12-27 7525 107.959999 108.610001 107.160004 107.839996 34430000 1979-12-28 7526 107.839996 108.529999 107.260002 107.940002 31530000 1979-12-31 7527 107.940002 108.430000 105.290001 105.760002 40610000 1980-01-02 7528 105.760002 106.080002 103.260002 105.220001 50480000 1980-01-03 7529 105.220001 107.080002 105.089996 106.519997 39130000 1980-01-04 7530 106.519997 107.800003 105.800003 106.809998 44500000 1980-01-07 7531 106.809998 109.290001 106.290001 108.949997 53390000 1980-01-08 7532 108.949997 111.089996 108.410004 109.050003 65260000 1980-01-09 7533 109.050003 110.860001 108.470001 109.889999 55980000 1980-01-10 7534 109.889999 111.160004 108.889999 109.919998 52890000 1980-01-11 7535 109.919998 111.440002 109.339996 110.379997 52930000 1980-01-14 7536 110.379997 111.930000 109.449997 111.139999 52320000 1980-01-15 7537 111.139999 112.900002 110.379997 111.050003 67700000 1980-01-16 7538 111.050003 112.010002 109.809998 110.699997 54170000 1980-01-17 7539 110.699997 111.739998 109.879997 111.070000 47150000 1980-01-18 7540 111.070000 112.900002 110.660004 112.099998 48040000 1980-01-21 7541 112.099998 113.099998 110.919998 111.510002 50620000 1980-01-22 7542 111.510002 113.930000 110.930000 113.440002 50730000 1980-01-23 7543 113.440002 115.269997 112.949997 113.699997 59070000 1980-01-24 7544 113.699997 114.449997 112.360001 113.610001 47100000 1980-01-25 7545 113.610001 115.650002 112.930000 114.849998 53620000 1980-01-28 7546 114.849998 115.769997 113.029999 114.070000 55480000 1980-01-29 7547 114.070000 115.849998 113.370003 115.199997 51170000 1980-01-30 7548 115.199997 117.169998 113.779999 114.160004 65900000 1980-01-31 7549 114.160004 115.540001 113.129997 115.120003 46610000 1980-02-01 7550 115.120003 116.010002 113.830002 114.370003 43070000 1980-02-04 7551 114.370003 115.250000 112.150002 114.660004 41880000 1980-02-05 7552 114.660004 116.570000 113.650002 115.720001 51950000 1980-02-06 7553 115.720001 117.870003 115.220001 116.279999 57690000 1980-02-07 7554 116.279999 118.660004 115.720001 117.949997 57860000 1980-02-08 7555 117.949997 119.050003 116.309998 117.120003 58660000 1980-02-11 7556 117.120003 118.410004 115.750000 117.900002 48090000 1980-02-12 7557 117.900002 120.220001 117.570000 118.440002 65230000 1980-02-13 7558 118.440002 119.300003 116.040001 116.720001 50540000 1980-02-14 7559 116.699997 116.699997 114.120003 115.410004 46680000 1980-02-15 7560 115.410004 115.669998 113.349998 114.599998 39480000 1980-02-19 7561 114.599998 117.180000 114.059998 116.470001 44340000 1980-02-20 7562 116.470001 117.900002 114.440002 115.279999 51530000 1980-02-21 7563 115.279999 116.459999 113.430000 115.040001 48210000 1980-02-22 7564 114.930000 114.930000 112.620003 113.330002 39140000 1980-02-25 7565 113.330002 114.760002 112.300003 113.980003 40000000 1980-02-26 7566 113.980003 115.120003 111.910004 112.379997 46430000 1980-02-27 7567 112.379997 113.699997 111.330002 112.349998 40330000 1980-02-28 7568 112.349998 114.120003 111.769997 113.660004 38810000 1980-02-29 7569 113.660004 114.339996 112.010002 112.500000 38690000 1980-03-03 7570 112.500000 113.410004 110.830002 112.779999 44310000 1980-03-04 7571 112.779999 113.940002 110.580002 111.129997 49240000 1980-03-05 7572 111.129997 111.290001 107.849998 108.650002 49610000 1980-03-06 7573 108.650002 108.959999 105.989998 106.900002 50950000 1980-03-07 7574 106.900002 107.860001 104.919998 106.510002 43750000 1980-03-10 7575 106.510002 108.540001 106.180000 107.779999 41350000 1980-03-11 7576 107.779999 108.400002 105.419998 106.870003 37990000 1980-03-12 7577 106.870003 107.550003 105.099998 105.620003 33070000 1980-03-13 7578 105.620003 106.489998 104.010002 105.430000 35180000 1980-03-14 7579 105.230003 105.230003 101.820000 102.260002 37020000 1980-03-17 7580 102.260002 104.709999 101.139999 104.099998 47340000 1980-03-18 7581 104.099998 105.720001 103.349998 104.309998 36520000 1980-03-19 7582 104.309998 105.169998 102.519997 103.120003 32580000 1980-03-20 7583 103.120003 103.730003 101.550003 102.309998 32220000 1980-03-21 7584 102.180000 102.180000 98.879997 99.279999 39230000 1980-03-24 7585 99.279999 100.580002 97.889999 99.190002 43790000 1980-03-25 7586 99.190002 101.220001 98.099998 98.680000 37370000 1980-03-26 7587 98.680000 99.580002 94.230003 98.220001 63680000 1980-03-27 7588 98.220001 101.430000 97.720001 100.680000 46720000 1980-03-28 7589 100.680000 102.650002 100.019997 102.089996 35840000 1980-03-31 7590 102.089996 103.279999 100.849998 102.180000 32230000 1980-04-01 7591 102.180000 103.870003 101.449997 102.680000 35210000 1980-04-02 7592 102.680000 103.339996 101.309998 102.150002 27970000 1980-04-03 7593 102.150002 102.269997 99.730003 100.190002 29130000 1980-04-07 7594 100.190002 101.879997 99.230003 101.199997 31700000 1980-04-08 7595 101.199997 103.599998 101.010002 103.110001 33020000 1980-04-09 7596 103.110001 105.000000 102.809998 104.080002 33940000 1980-04-10 7597 104.080002 105.150002 103.199997 103.790001 29960000 1980-04-11 7598 103.790001 103.919998 102.080002 102.839996 23060000 1980-04-14 7599 102.839996 103.940002 101.849998 102.629997 26670000 1980-04-15 7600 102.629997 104.419998 101.129997 101.540001 39730000 1980-04-16 7601 101.540001 102.209999 100.120003 101.050003 32770000 1980-04-17 7602 101.050003 102.070000 99.970001 100.550003 26880000 1980-04-18 7603 100.550003 101.260002 98.949997 99.800003 27560000 1980-04-21 7604 100.809998 104.019997 100.809998 103.430000 47920000 1980-04-22 7605 103.430000 105.110001 102.809998 103.730003 42620000 1980-04-23 7606 103.730003 105.430000 102.930000 104.400002 35790000 1980-04-24 7607 104.400002 105.570000 103.019997 105.160004 28590000 1980-04-25 7608 105.160004 106.790001 104.639999 105.639999 30600000 1980-04-28 7609 105.639999 106.699997 104.860001 105.860001 27940000 1980-04-29 7610 105.860001 106.720001 104.500000 106.290001 30850000 1980-04-30 7611 106.290001 106.860001 104.720001 105.459999 32480000 1980-05-01 7612 105.459999 106.250000 104.610001 105.580002 28040000 1980-05-02 7613 105.580002 106.830002 104.639999 106.379997 34090000 1980-05-05 7614 106.379997 107.830002 105.360001 106.250000 40160000 1980-05-06 7615 106.250000 108.120003 105.830002 107.180000 42600000 1980-05-07 7616 107.180000 108.019997 105.500000 106.129997 39280000 1980-05-08 7617 106.129997 106.199997 104.180000 104.720001 30280000 1980-05-09 7618 104.720001 105.480003 103.500000 104.779999 28220000 1980-05-12 7619 104.779999 106.760002 104.440002 106.300003 35460000 1980-05-13 7620 106.300003 107.889999 106.000000 106.849998 40840000 1980-05-14 7621 106.849998 107.989998 106.070000 106.989998 41120000 1980-05-15 7622 106.989998 107.889999 106.250000 107.349998 31710000 1980-05-16 7623 107.349998 108.430000 106.510002 107.669998 30970000 1980-05-19 7624 107.669998 108.389999 106.750000 107.620003 31800000 1980-05-20 7625 107.620003 108.309998 106.540001 107.720001 34830000 1980-05-21 7626 107.720001 109.730003 107.339996 109.010002 41040000 1980-05-22 7627 109.010002 111.370003 109.010002 110.620003 45790000 1980-05-23 7628 110.620003 112.300003 110.349998 111.400002 40810000 1980-05-27 7629 111.400002 112.720001 110.419998 112.059998 38580000 1980-05-28 7630 112.059998 112.639999 109.860001 110.269997 42000000 1980-05-29 7631 110.269997 111.550003 108.870003 111.239998 34820000 1980-05-30 7632 111.239998 112.150002 110.059998 110.760002 32710000 1980-06-02 7633 110.760002 111.629997 109.769997 110.510002 33150000 1980-06-03 7634 110.510002 113.449997 110.220001 112.610001 44180000 1980-06-04 7635 112.610001 114.379997 111.889999 112.779999 49070000 1980-06-05 7636 112.779999 114.010002 112.110001 113.199997 37230000 1980-06-06 7637 113.199997 114.510002 112.680000 113.709999 36820000 1980-06-09 7638 113.709999 115.500000 113.169998 114.660004 42030000 1980-06-10 7639 114.660004 116.639999 114.220001 116.019997 43800000 1980-06-11 7640 116.019997 117.010002 114.279999 115.519997 47300000 1980-06-12 7641 115.519997 116.940002 114.669998 115.809998 41880000 1980-06-13 7642 115.809998 116.800003 114.779999 116.089996 36190000 1980-06-16 7643 116.089996 117.160004 115.129997 116.029999 41990000 1980-06-17 7644 116.029999 116.839996 114.769997 116.260002 41960000 1980-06-18 7645 116.260002 116.809998 114.360001 114.660004 38280000 1980-06-19 7646 114.660004 114.900002 113.120003 114.059998 36530000 1980-06-20 7647 114.059998 115.279999 113.349998 114.510002 34180000 1980-06-23 7648 114.510002 115.750000 113.760002 115.139999 37730000 1980-06-24 7649 115.139999 117.370003 115.070000 116.720001 46500000 1980-06-25 7650 116.720001 117.980003 115.580002 116.190002 45110000 1980-06-26 7651 116.190002 116.930000 115.059998 116.000000 33110000 1980-06-27 7652 116.000000 116.040001 113.550003 114.239998 29910000 1980-06-30 7653 114.239998 115.449997 113.540001 114.930000 34340000 1980-07-01 7654 114.930000 116.440002 114.360001 115.680000 42950000 1980-07-02 7655 115.680000 117.800003 115.489998 117.459999 47230000 1980-07-03 7656 117.459999 118.849998 116.959999 118.290001 42540000 1980-07-07 7657 118.290001 119.110001 117.070000 117.839996 45830000 1980-07-08 7658 117.839996 119.519997 117.099998 117.980003 52010000 1980-07-09 7659 117.980003 118.570000 116.379997 116.949997 43730000 1980-07-10 7660 116.949997 118.379997 116.290001 117.839996 38310000 1980-07-11 7661 117.839996 120.370003 117.449997 120.010002 45500000 1980-07-14 7662 120.010002 121.559998 118.849998 119.300003 60920000 1980-07-15 7663 119.300003 120.870003 118.540001 119.629997 49140000 1980-07-16 7664 119.629997 121.839996 119.430000 121.440002 48850000 1980-07-17 7665 121.440002 123.190002 120.879997 122.040001 58040000 1980-07-18 7666 122.040001 123.150002 120.849998 122.510002 42750000 1980-07-21 7667 122.510002 123.900002 121.379997 122.190002 52230000 1980-07-22 7668 122.190002 123.260002 120.930000 121.930000 45890000 1980-07-23 7669 121.930000 122.980003 120.830002 121.790001 42420000 1980-07-24 7670 121.790001 121.959999 119.940002 120.779999 36250000 1980-07-25 7671 120.779999 122.019997 119.779999 121.430000 35330000 1980-07-28 7672 121.430000 122.989998 120.760002 122.400002 44840000 1980-07-29 7673 122.400002 123.930000 121.160004 122.230003 58060000 1980-07-30 7674 122.230003 122.339996 119.400002 121.669998 54610000 1980-07-31 7675 121.669998 122.379997 120.080002 121.209999 46440000 1980-08-01 7676 121.209999 121.629997 119.419998 120.980003 41550000 1980-08-04 7677 120.980003 122.089996 119.959999 120.739998 45510000 1980-08-05 7678 120.739998 122.010002 119.940002 121.550003 45050000 1980-08-06 7679 121.660004 123.839996 121.660004 123.300003 61820000 1980-08-07 7680 123.300003 125.230003 122.820000 123.610001 58860000 1980-08-08 7681 123.610001 125.309998 122.849998 124.779999 44690000 1980-08-11 7682 124.779999 125.779999 123.290001 123.790001 52050000 1980-08-12 7683 123.790001 124.669998 122.489998 123.279999 44350000 1980-08-13 7684 123.279999 125.620003 122.680000 125.250000 47700000 1980-08-14 7685 125.250000 126.610001 124.570000 125.720001 47780000 1980-08-15 7686 125.279999 125.279999 122.820000 123.389999 41890000 1980-08-18 7687 123.389999 124.000000 121.970001 122.599998 41930000 1980-08-19 7688 122.599998 124.269997 121.910004 123.769997 42560000 1980-08-20 7689 123.769997 125.989998 123.610001 125.459999 50770000 1980-08-21 7690 125.459999 127.779999 125.180000 126.019997 58210000 1980-08-22 7691 126.019997 126.279999 124.650002 125.160004 35400000 1980-08-25 7692 125.160004 126.290001 124.010002 124.839996 41700000 1980-08-26 7693 124.839996 124.980003 122.930000 123.519997 44000000 1980-08-27 7694 123.519997 123.910004 121.610001 122.080002 39890000 1980-08-28 7695 122.080002 123.010002 121.059998 122.379997 33510000 1980-08-29 7696 122.379997 124.360001 121.790001 123.739998 35290000 1980-09-02 7697 123.870003 126.430000 123.870003 126.120003 52370000 1980-09-03 7698 126.120003 127.699997 124.419998 125.419998 59030000 1980-09-04 7699 125.419998 126.120003 124.080002 124.879997 37990000 1980-09-05 7700 124.879997 125.669998 122.779999 123.309998 42050000 1980-09-08 7701 123.309998 124.519997 121.940002 124.070000 44460000 1980-09-09 7702 124.070000 125.949997 123.599998 124.809998 51430000 1980-09-10 7703 124.809998 126.480003 124.190002 125.660004 44770000 1980-09-11 7704 125.660004 126.750000 124.720001 125.540001 47180000 1980-09-12 7705 125.540001 126.349998 124.089996 125.669998 44630000 1980-09-15 7706 125.669998 127.779999 125.150002 126.739998 57290000 1980-09-16 7707 126.739998 129.679993 126.370003 128.869995 63990000 1980-09-17 7708 128.869995 130.380005 127.629997 128.399994 63390000 1980-09-18 7709 128.399994 130.330002 127.570000 129.250000 53780000 1980-09-19 7710 129.250000 130.990005 127.889999 130.399994 53140000 1980-09-22 7711 130.399994 132.169998 128.550003 129.429993 64390000 1980-09-23 7712 129.429993 131.339996 128.449997 130.369995 56860000 1980-09-24 7713 130.369995 131.529999 128.130005 128.720001 49510000 1980-09-25 7714 128.169998 128.169998 125.290001 126.349998 49460000 1980-09-26 7715 125.410004 125.410004 122.870003 123.540001 46410000 1980-09-29 7716 123.540001 126.089996 123.540001 125.459999 40290000 1980-09-30 7717 125.459999 127.879997 124.660004 127.129997 48720000 1980-10-01 7718 127.129997 128.820007 126.040001 128.089996 46160000 1980-10-02 7719 128.089996 130.440002 127.650002 129.330002 47510000 1980-10-03 7720 129.350006 132.380005 129.350006 131.729996 50130000 1980-10-06 7721 131.729996 132.880005 130.100006 131.000000 50310000 1980-10-07 7722 131.000000 132.779999 130.279999 131.649994 46580000 1980-10-08 7723 131.649994 132.649994 130.250000 131.039993 43980000 1980-10-09 7724 131.039993 132.149994 129.580002 130.289993 44040000 1980-10-10 7725 130.289993 132.460007 129.369995 132.029999 31360000 1980-10-13 7726 132.029999 133.570007 131.160004 132.020004 48830000 1980-10-14 7727 132.020004 134.350006 131.589996 133.699997 48260000 1980-10-15 7728 133.699997 135.880005 131.639999 132.220001 65450000 1980-10-16 7729 132.220001 133.070007 130.220001 131.520004 43920000 1980-10-17 7730 131.520004 133.210007 130.039993 132.610001 40910000 1980-10-20 7731 132.610001 134.009995 130.779999 131.839996 51220000 1980-10-21 7732 131.839996 132.970001 130.619995 131.919998 43060000 1980-10-22 7733 131.919998 132.539993 128.869995 129.529999 49200000 1980-10-23 7734 129.529999 130.550003 128.039993 129.850006 41050000 1980-10-24 7735 129.850006 129.940002 127.339996 127.879997 34430000 1980-10-27 7736 127.879997 128.860001 126.360001 128.050003 40300000 1980-10-28 7737 128.050003 129.910004 127.070000 127.910004 37200000 1980-10-29 7738 127.910004 128.710007 125.779999 126.290001 39060000 1980-10-30 7739 126.290001 128.240005 125.290001 127.470001 40110000 1980-10-31 7740 127.470001 129.850006 127.230003 129.039993 35820000 1980-11-03 7741 130.770004 135.649994 130.770004 131.330002 84080000 1980-11-05 7742 131.300003 131.300003 128.229996 128.910004 48890000 1980-11-06 7743 128.910004 130.080002 127.739998 129.179993 40070000 1980-11-07 7744 129.179993 130.509995 128.190002 129.479996 35720000 1980-11-10 7745 129.479996 132.300003 129.479996 131.259995 41520000 1980-11-11 7746 131.330002 135.119995 131.330002 134.589996 58500000 1980-11-12 7747 134.589996 137.210007 134.119995 136.490005 69340000 1980-11-13 7748 136.490005 138.960007 135.119995 137.149994 71630000 1980-11-14 7749 137.149994 138.460007 134.899994 137.750000 50260000 1980-11-17 7750 137.910004 140.919998 137.910004 139.699997 70380000 1980-11-18 7751 139.699997 141.759995 138.059998 139.059998 69230000 1980-11-19 7752 139.059998 141.240005 137.789993 140.399994 60180000 1980-11-20 7753 140.399994 141.240005 138.100006 139.110001 55950000 1980-11-21 7754 139.110001 139.360001 136.360001 138.309998 51120000 1980-11-24 7755 138.309998 140.830002 137.419998 139.330002 55840000 1980-11-25 7756 139.330002 141.960007 138.600006 140.169998 55340000 1980-11-26 7757 140.169998 141.539993 139.000000 140.520004 34240000 1980-11-28 7758 140.520004 140.660004 136.750000 137.210007 48180000 1980-12-01 7759 137.210007 138.110001 134.369995 136.970001 52340000 1980-12-02 7760 136.970001 138.089996 135.429993 136.710007 43430000 1980-12-03 7761 136.710007 138.399994 135.089996 136.479996 51170000 1980-12-04 7762 136.369995 136.369995 132.910004 134.029999 51990000 1980-12-05 7763 133.190002 133.190002 129.710007 130.610001 53390000 1980-12-08 7764 130.610001 131.919998 128.770004 130.479996 53220000 1980-12-09 7765 130.479996 131.990005 127.940002 128.259995 49860000 1980-12-10 7766 128.259995 128.729996 125.320000 127.360001 60220000 1980-12-11 7767 127.360001 129.979996 127.150002 129.229996 39530000 1980-12-12 7768 129.229996 131.330002 128.639999 129.449997 39700000 1980-12-15 7769 129.449997 131.220001 128.330002 130.600006 41630000 1980-12-16 7770 130.600006 133.589996 130.220001 132.889999 50800000 1980-12-17 7771 132.889999 135.899994 131.889999 133.000000 69570000 1980-12-18 7772 133.000000 134.000000 131.800003 133.699997 50770000 1980-12-19 7773 133.699997 136.679993 132.880005 135.779999 51950000 1980-12-22 7774 135.779999 137.479996 134.009995 135.300003 55260000 1980-12-23 7775 135.300003 136.550003 134.149994 135.880005 29490000 1980-12-24 7776 135.880005 137.020004 135.199997 136.570007 16130000 1980-12-26 7777 136.570007 137.509995 134.360001 135.029999 36060000 1980-12-29 7778 135.029999 136.509995 134.039993 135.330002 39750000 1980-12-30 7779 135.330002 136.759995 134.289993 135.759995 41210000 1980-12-31 7780 135.759995 137.100006 134.610001 136.339996 28870000 1981-01-02 7781 136.339996 139.240005 135.860001 137.970001 58710000 1981-01-05 7782 137.970001 140.320007 135.779999 138.119995 67400000 1981-01-06 7783 136.020004 136.020004 132.300003 135.080002 92890000 1981-01-07 7784 135.080002 136.100006 131.960007 133.059998 55350000 1981-01-08 7785 133.059998 134.759995 131.710007 133.479996 50190000 1981-01-09 7786 133.479996 135.880005 132.789993 133.520004 48760000 1981-01-12 7787 133.520004 134.270004 131.690002 133.289993 40890000 1981-01-13 7788 133.289993 135.250000 132.649994 133.470001 41390000 1981-01-14 7789 133.470001 135.149994 132.440002 134.220001 39640000 1981-01-15 7790 134.220001 135.910004 133.350006 134.770004 43260000 1981-01-16 7791 134.770004 135.860001 133.509995 134.369995 36470000 1981-01-19 7792 134.369995 135.300003 131.259995 131.649994 41750000 1981-01-20 7793 131.649994 132.479996 129.929993 131.360001 39190000 1981-01-21 7794 131.360001 132.080002 129.229996 130.259995 39880000 1981-01-22 7795 130.259995 131.339996 129.000000 130.229996 37220000 1981-01-23 7796 130.229996 131.179993 128.570007 129.839996 35380000 1981-01-26 7797 129.839996 131.949997 129.320007 131.119995 42260000 1981-01-27 7798 131.119995 132.410004 129.820007 130.339996 36690000 1981-01-28 7799 130.339996 131.779999 128.970001 130.240005 38170000 1981-01-29 7800 130.240005 131.649994 128.610001 129.550003 41160000 1981-01-30 7801 129.479996 129.479996 125.820000 126.910004 44070000 1981-02-02 7802 126.910004 128.919998 125.889999 128.460007 45950000 1981-02-03 7803 128.460007 129.710007 127.290001 128.589996 45520000 1981-02-04 7804 128.589996 130.490005 127.989998 129.630005 45320000 1981-02-05 7805 129.630005 131.809998 129.029999 130.600006 45820000 1981-02-06 7806 130.600006 131.389999 128.610001 129.270004 38330000 1981-02-09 7807 129.270004 130.190002 128.050003 129.240005 40820000 1981-02-10 7808 129.240005 129.919998 127.599998 128.240005 37770000 1981-02-11 7809 128.240005 128.949997 126.779999 127.480003 34700000 1981-02-12 7810 127.480003 128.339996 126.040001 126.980003 33360000 1981-02-13 7811 126.980003 128.750000 126.430000 127.809998 37940000 1981-02-17 7812 127.809998 129.250000 127.089996 128.479996 40410000 1981-02-18 7813 128.479996 129.070007 125.980003 126.610001 41630000 1981-02-19 7814 126.610001 127.650002 124.660004 126.580002 41900000 1981-02-20 7815 126.580002 128.279999 125.690002 127.349998 39590000 1981-02-23 7816 127.349998 128.759995 126.489998 127.389999 43960000 1981-02-24 7817 127.389999 129.210007 125.769997 128.520004 45710000 1981-02-25 7818 128.520004 130.929993 128.020004 130.100006 60300000 1981-02-26 7819 130.100006 132.020004 129.350006 131.270004 53210000 1981-02-27 7820 131.270004 132.960007 130.149994 132.009995 47710000 1981-03-02 7821 132.009995 132.720001 129.660004 130.559998 48730000 1981-03-03 7822 130.559998 132.070007 129.570007 130.860001 47260000 1981-03-04 7823 130.860001 131.820007 129.250000 129.929993 45380000 1981-03-05 7824 129.929993 131.179993 128.559998 129.850006 43940000 1981-03-06 7825 129.850006 131.940002 129.389999 131.119995 46180000 1981-03-09 7826 131.119995 132.639999 129.720001 130.460007 56610000 1981-03-10 7827 130.460007 131.199997 128.720001 129.949997 47390000 1981-03-11 7828 129.949997 133.559998 129.759995 133.190002 54640000 1981-03-12 7829 133.190002 135.529999 132.389999 133.110001 68290000 1981-03-13 7830 133.110001 135.350006 132.100006 134.679993 49940000 1981-03-16 7831 134.679993 136.089996 132.800003 133.919998 65920000 1981-03-17 7832 133.919998 135.660004 132.800003 134.220001 55740000 1981-03-18 7833 134.220001 135.369995 132.369995 133.460007 62440000 1981-03-19 7834 133.460007 135.289993 132.500000 134.080002 61980000 1981-03-20 7835 134.080002 136.500000 133.410004 135.690002 57880000 1981-03-23 7836 135.690002 137.399994 134.100006 134.669998 66400000 1981-03-24 7837 134.669998 137.320007 133.919998 137.110001 56320000 1981-03-25 7838 137.110001 138.380005 135.289993 136.270004 60370000 1981-03-26 7839 136.270004 136.889999 133.910004 134.649994 46930000 1981-03-27 7840 134.649994 135.869995 133.509995 134.279999 33500000 1981-03-30 7841 134.679993 137.149994 134.679993 136.000000 50980000 1981-03-31 7842 136.000000 137.559998 135.039993 136.570007 54880000 1981-04-01 7843 136.570007 137.720001 135.160004 136.320007 52570000 1981-04-02 7844 136.320007 137.039993 134.669998 135.490005 48680000 1981-04-03 7845 135.490005 135.610001 132.910004 133.929993 43190000 1981-04-06 7846 133.929993 135.270004 132.960007 133.910004 44540000 1981-04-07 7847 133.910004 135.339996 133.259995 134.309998 48000000 1981-04-08 7848 134.309998 135.800003 132.589996 134.669998 59520000 1981-04-09 7849 134.669998 136.229996 133.179993 134.509995 58130000 1981-04-10 7850 134.509995 134.910004 132.240005 133.149994 49860000 1981-04-13 7851 133.149994 134.029999 131.580002 132.679993 48350000 1981-04-14 7852 132.679993 134.789993 132.199997 134.169998 56040000 1981-04-15 7853 134.169998 135.820007 133.429993 134.699997 52950000 1981-04-16 7854 134.699997 136.250000 133.190002 135.449997 51020000 1981-04-20 7855 135.449997 136.380005 133.490005 134.229996 60280000 1981-04-21 7856 134.229996 135.539993 132.720001 134.139999 60660000 1981-04-22 7857 134.139999 135.899994 132.899994 133.940002 64200000 1981-04-23 7858 133.940002 136.000000 132.880005 135.139999 60000000 1981-04-24 7859 135.139999 136.559998 134.130005 135.479996 51080000 1981-04-27 7860 135.479996 136.089996 133.100006 134.330002 58210000 1981-04-28 7861 134.330002 134.690002 131.820007 133.050003 53340000 1981-04-29 7862 133.050003 134.440002 131.850006 132.809998 47970000 1981-04-30 7863 132.809998 134.169998 131.429993 132.720001 48360000 1981-05-01 7864 131.779999 131.779999 129.610001 130.669998 40430000 1981-05-04 7865 130.669998 131.330002 128.929993 130.320007 49000000 1981-05-05 7866 130.320007 132.380005 130.089996 130.779999 47100000 1981-05-06 7867 130.779999 132.410004 130.210007 131.669998 42590000 1981-05-07 7868 131.669998 132.690002 130.839996 131.660004 41860000 1981-05-08 7869 131.660004 132.229996 129.110001 129.710007 37640000 1981-05-11 7870 129.710007 131.169998 128.779999 130.720001 40440000 1981-05-12 7871 130.720001 131.960007 129.529999 130.550003 42600000 1981-05-13 7872 130.550003 132.149994 129.910004 131.279999 42750000 1981-05-14 7873 131.279999 133.210007 130.750000 132.169998 45460000 1981-05-15 7874 132.169998 133.649994 131.490005 132.539993 42510000 1981-05-18 7875 132.539993 133.220001 130.779999 132.089996 42220000 1981-05-19 7876 132.089996 133.029999 130.589996 132.000000 42370000 1981-05-20 7877 132.000000 133.029999 130.699997 131.750000 46820000 1981-05-21 7878 131.750000 132.649994 130.419998 131.330002 40710000 1981-05-22 7879 131.330002 133.300003 130.639999 132.770004 42760000 1981-05-26 7880 132.770004 134.649994 131.850006 133.770004 58730000 1981-05-27 7881 133.770004 134.919998 132.000000 133.449997 59500000 1981-05-28 7882 133.449997 134.360001 131.520004 132.589996 51580000 1981-05-29 7883 132.589996 134.619995 131.490005 132.410004 62170000 1981-06-01 7884 132.410004 132.960007 129.839996 130.619995 53930000 1981-06-02 7885 130.619995 131.369995 128.770004 130.710007 54700000 1981-06-03 7886 130.710007 132.210007 129.720001 130.960007 48940000 1981-06-04 7887 130.960007 132.979996 130.169998 132.220001 47180000 1981-06-05 7888 132.220001 133.679993 131.289993 132.240005 41580000 1981-06-08 7889 132.240005 133.300003 130.940002 131.970001 44600000 1981-06-09 7890 131.970001 133.490005 131.039993 132.320007 53200000 1981-06-10 7891 132.320007 134.309998 131.580002 133.750000 59530000 1981-06-11 7892 133.750000 135.089996 132.399994 133.490005 60790000 1981-06-12 7893 133.490005 135.669998 132.779999 133.610001 63350000 1981-06-15 7894 133.610001 134.000000 131.289993 132.149994 57780000 1981-06-16 7895 132.149994 133.979996 130.809998 133.320007 55470000 1981-06-17 7896 133.320007 133.979996 130.940002 131.639999 48400000 1981-06-18 7897 131.639999 133.270004 130.490005 132.270004 46430000 1981-06-19 7898 132.270004 133.539993 131.100006 131.949997 41790000 1981-06-22 7899 131.949997 133.979996 131.160004 133.350006 51840000 1981-06-23 7900 133.350006 133.899994 131.649994 132.660004 46650000 1981-06-24 7901 132.660004 134.300003 131.779999 132.809998 43920000 1981-06-25 7902 132.809998 133.750000 131.710007 132.559998 39240000 1981-06-26 7903 132.559998 133.500000 131.199997 131.889999 37930000 1981-06-29 7904 131.889999 132.669998 130.309998 131.210007 41550000 1981-06-30 7905 131.210007 131.690002 129.039993 129.770004 49080000 1981-07-01 7906 129.770004 130.479996 127.839996 128.639999 45100000 1981-07-02 7907 128.639999 128.990005 126.440002 127.370003 44590000 1981-07-06 7908 127.370003 129.600006 126.389999 128.240005 53560000 1981-07-07 7909 128.240005 129.570007 126.949997 128.320007 46000000 1981-07-08 7910 128.320007 130.080002 127.570000 129.300003 45510000 1981-07-09 7911 129.300003 130.429993 128.380005 129.369995 39950000 1981-07-10 7912 129.369995 130.820007 128.789993 129.639999 38100000 1981-07-13 7913 129.639999 130.779999 128.139999 129.649994 45230000 1981-07-14 7914 129.649994 131.589996 128.889999 130.229996 48950000 1981-07-15 7915 130.229996 131.410004 129.300003 130.339996 39010000 1981-07-16 7916 130.339996 131.600006 129.490005 130.759995 42780000 1981-07-17 7917 130.600006 130.600006 127.980003 128.720001 40240000 1981-07-20 7918 128.720001 129.600006 127.080002 128.339996 47280000 1981-07-21 7919 128.339996 129.720001 126.699997 127.129997 47500000 1981-07-22 7920 127.129997 128.259995 125.959999 127.400002 41790000 1981-07-23 7921 127.400002 129.309998 127.110001 128.460007 38880000 1981-07-24 7922 128.460007 130.610001 128.429993 129.899994 39610000 1981-07-27 7923 129.899994 130.440002 128.279999 129.139999 38160000 1981-07-28 7924 129.139999 130.089996 128.369995 129.160004 37610000 1981-07-29 7925 129.160004 130.679993 128.559998 130.009995 41560000 1981-07-30 7926 130.009995 131.779999 129.600006 130.919998 43480000 1981-07-31 7927 130.919998 131.740005 129.419998 130.479996 39650000 1981-08-03 7928 130.479996 131.660004 129.429993 131.179993 39460000 1981-08-04 7929 131.179993 133.389999 130.759995 132.669998 54290000 1981-08-05 7930 132.669998 134.039993 131.740005 132.639999 52070000 1981-08-06 7931 132.639999 133.039993 130.960007 131.750000 38370000 1981-08-07 7932 131.750000 133.320007 130.830002 132.539993 38370000 1981-08-10 7933 132.539993 134.630005 132.089996 133.850006 52600000 1981-08-11 7934 133.850006 135.179993 132.729996 133.399994 53650000 1981-08-12 7935 133.399994 134.580002 132.529999 133.509995 42460000 1981-08-13 7936 133.509995 134.330002 131.910004 132.490005 42580000 1981-08-14 7937 132.490005 133.020004 130.750000 131.220001 40840000 1981-08-17 7938 131.220001 131.729996 129.100006 130.110001 47270000 1981-08-18 7939 130.110001 131.199997 128.990005 130.490005 39390000 1981-08-19 7940 130.490005 131.740005 129.839996 130.690002 38270000 1981-08-20 7941 130.690002 131.059998 128.699997 129.229996 37670000 1981-08-21 7942 128.589996 128.589996 125.019997 125.500000 46750000 1981-08-24 7943 125.500000 125.769997 123.000000 125.129997 54600000 1981-08-25 7944 125.129997 126.169998 123.989998 124.959999 39980000 1981-08-26 7945 124.959999 125.309998 122.900002 123.510002 43900000 1981-08-27 7946 123.510002 125.089996 122.849998 124.080002 38020000 1981-08-28 7947 124.080002 125.580002 122.290001 122.790001 40360000 1981-08-31 7948 122.790001 123.919998 121.589996 123.019997 45110000 1981-09-01 7949 123.019997 124.580002 122.540001 123.489998 37570000 1981-09-02 7950 123.489998 124.160004 120.820000 121.239998 41730000 1981-09-03 7951 121.239998 121.540001 119.239998 120.070000 42760000 1981-09-04 7952 120.070000 120.120003 116.849998 117.980003 47340000 1981-09-08 7953 117.980003 119.489998 116.870003 118.400002 43910000 1981-09-09 7954 118.400002 122.180000 118.330002 120.139999 47430000 1981-09-10 7955 120.139999 122.129997 119.290001 121.610001 42170000 1981-09-11 7956 121.610001 122.000000 119.669998 120.660004 34040000 1981-09-14 7957 120.660004 121.769997 119.269997 119.769997 38580000 1981-09-15 7958 119.769997 120.000000 117.889999 118.870003 43660000 1981-09-16 7959 118.870003 119.870003 116.629997 117.150002 48300000 1981-09-17 7960 117.150002 117.690002 115.180000 116.260002 47350000 1981-09-18 7961 116.260002 118.070000 115.040001 117.239998 44570000 1981-09-21 7962 117.239998 118.190002 115.930000 116.680000 46830000 1981-09-22 7963 116.680000 116.680000 113.599998 115.650002 52700000 1981-09-23 7964 115.650002 117.470001 114.320000 115.010002 48880000 1981-09-24 7965 114.690002 114.690002 111.639999 112.769997 54390000 1981-09-25 7966 112.769997 115.830002 110.190002 115.529999 61320000 1981-09-28 7967 115.529999 117.750000 114.750000 115.940002 49800000 1981-09-29 7968 115.940002 117.050003 114.599998 116.180000 40700000 1981-09-30 7969 116.180000 117.660004 115.000000 117.080002 41600000 1981-10-01 7970 117.080002 120.160004 117.070000 119.360001 54540000 1981-10-02 7971 119.360001 121.540001 118.610001 119.510002 51290000 1981-10-05 7972 119.510002 121.389999 118.080002 119.389999 45460000 1981-10-06 7973 119.389999 121.870003 119.089996 121.309998 50030000 1981-10-07 7974 121.309998 123.080002 120.230003 122.309998 47090000 1981-10-08 7975 122.309998 123.279999 120.629997 121.449997 50060000 1981-10-09 7976 121.449997 122.370003 120.169998 121.209999 30030000 1981-10-12 7977 121.209999 122.370003 119.959999 120.779999 43360000 1981-10-13 7978 120.779999 120.970001 118.379997 118.800003 40260000 1981-10-14 7979 118.800003 120.580002 118.010002 119.709999 42830000 1981-10-15 7980 119.709999 120.459999 118.379997 119.190002 37800000 1981-10-16 7981 119.190002 119.849998 117.580002 118.980003 41590000 1981-10-19 7982 118.980003 121.290001 118.779999 120.279999 51530000 1981-10-20 7983 120.279999 121.940002 119.349998 120.099998 48490000 1981-10-21 7984 120.099998 120.779999 118.480003 119.639999 40630000 1981-10-22 7985 119.639999 119.919998 117.779999 118.599998 41990000 1981-10-23 7986 118.599998 119.000000 116.809998 118.160004 38210000 1981-10-26 7987 118.160004 120.430000 117.800003 119.290001 53030000 1981-10-27 7988 119.290001 120.959999 118.389999 119.449997 48100000 1981-10-28 7989 119.449997 120.370003 118.139999 119.059998 40070000 1981-10-29 7990 119.059998 122.529999 118.430000 121.889999 59570000 1981-10-30 7991 122.349998 125.139999 122.349998 124.199997 65100000 1981-11-02 7992 124.199997 125.519997 123.139999 124.800003 54620000 1981-11-03 7993 124.800003 126.000000 123.639999 124.739998 53450000 1981-11-04 7994 124.739998 125.800003 122.980003 123.540001 50860000 1981-11-05 7995 123.540001 124.029999 121.849998 122.669998 43270000 1981-11-06 7996 122.669998 124.129997 121.589996 123.290001 48310000 1981-11-09 7997 123.290001 124.690002 122.010002 122.699997 53940000 1981-11-10 7998 122.699997 123.820000 121.510002 122.919998 41920000 1981-11-11 7999 122.919998 124.709999 122.190002 123.190002 55720000 1981-11-12 8000 123.190002 123.610001 121.059998 121.669998 45550000 1981-11-13 8001 121.639999 121.639999 119.129997 120.239998 43740000 1981-11-16 8002 120.239998 121.779999 119.500000 121.150002 43190000 1981-11-17 8003 121.150002 121.660004 119.610001 120.260002 49980000 1981-11-18 8004 120.260002 121.669998 119.419998 120.709999 48890000 1981-11-19 8005 120.709999 122.589996 120.129997 121.709999 52010000 1981-11-20 8006 121.709999 123.089996 120.760002 121.599998 45250000 1981-11-23 8007 121.599998 124.040001 121.220001 123.510002 53200000 1981-11-24 8008 123.510002 125.290001 123.070000 124.050003 58570000 1981-11-25 8009 124.050003 125.709999 123.629997 125.089996 32770000 1981-11-27 8010 125.089996 126.970001 124.180000 126.349998 47580000 1981-11-30 8011 126.349998 127.300003 124.839996 126.099998 53980000 1981-12-01 8012 126.099998 126.449997 124.180000 124.690002 44510000 1981-12-02 8013 124.690002 125.839996 123.629997 125.120003 43770000 1981-12-03 8014 125.120003 127.320000 125.120003 126.260002 55040000 1981-12-04 8015 126.260002 126.910004 124.669998 125.190002 45720000 1981-12-07 8016 125.190002 125.750000 123.519997 124.820000 45140000 1981-12-08 8017 124.820000 126.080002 124.089996 125.480003 44810000 1981-12-09 8018 125.480003 126.540001 124.599998 125.709999 47020000 1981-12-10 8019 125.709999 126.260002 124.320000 124.930000 45850000 1981-12-11 8020 124.370003 124.370003 122.169998 122.779999 44740000 1981-12-14 8021 122.779999 123.779999 121.830002 122.989998 44130000 1981-12-15 8022 122.989998 123.660004 121.730003 122.419998 42770000 1981-12-16 8023 122.419998 123.790001 121.820000 123.120003 47230000 1981-12-17 8024 123.120003 124.870003 122.559998 124.000000 50940000 1981-12-18 8025 124.000000 124.709999 122.669998 123.339996 41290000 1981-12-21 8026 123.339996 124.169998 122.190002 122.879997 48320000 1981-12-22 8027 122.879997 123.589996 121.580002 122.309998 42910000 1981-12-23 8028 122.309998 123.059998 121.570000 122.540001 23940000 1981-12-24 8029 122.540001 123.360001 121.730003 122.269997 28320000 1981-12-28 8030 122.269997 122.900002 121.120003 121.669998 35300000 1981-12-29 8031 121.669998 123.110001 121.040001 122.300003 42960000 1981-12-30 8032 122.300003 123.419998 121.570000 122.550003 40780000 1981-12-31 8033 122.550003 123.720001 121.480003 122.739998 36760000 1982-01-04 8034 122.610001 122.610001 119.570000 120.050003 47510000 1982-01-05 8035 120.050003 120.449997 117.989998 119.180000 51510000 1982-01-06 8036 119.180000 119.879997 117.699997 118.930000 43410000 1982-01-07 8037 118.930000 120.589996 118.550003 119.550003 42050000 1982-01-08 8038 119.550003 120.339996 116.470001 116.779999 51900000 1982-01-11 8039 116.779999 117.489998 115.180000 116.300003 49800000 1982-01-12 8040 116.300003 117.459999 114.239998 114.879997 49130000 1982-01-13 8041 114.879997 116.300003 114.070000 115.540001 42940000 1982-01-14 8042 115.540001 117.139999 115.099998 116.330002 43310000 1982-01-15 8043 116.330002 117.690002 114.849998 117.220001 44920000 1982-01-18 8044 117.220001 118.150002 115.519997 115.970001 45070000 1982-01-19 8045 115.970001 116.639999 114.290001 115.269997 48860000 1982-01-20 8046 115.269997 116.919998 114.599998 115.750000 48610000 1982-01-21 8047 115.750000 116.529999 114.580002 115.379997 44370000 1982-01-22 8048 115.379997 115.930000 113.629997 115.410004 43170000 1982-01-25 8049 115.410004 116.599998 114.489998 115.190002 44870000 1982-01-26 8050 115.190002 116.599998 114.379997 115.739998 50060000 1982-01-27 8051 116.099998 119.349998 116.099998 118.919998 66690000 1982-01-28 8052 118.919998 121.379997 118.639999 120.400002 73400000 1982-01-29 8053 119.809998 119.809998 117.139999 117.779999 47720000 1982-02-01 8054 117.779999 119.150002 116.910004 118.010002 45020000 1982-02-02 8055 118.010002 118.669998 116.040001 116.480003 49560000 1982-02-03 8056 116.480003 117.489998 114.879997 116.419998 53300000 1982-02-04 8057 116.419998 118.260002 115.739998 117.260002 53350000 1982-02-05 8058 117.040001 117.040001 114.199997 114.629997 48500000 1982-02-08 8059 114.629997 115.150002 112.820000 113.680000 54420000 1982-02-09 8060 113.680000 115.620003 113.449997 114.660004 46620000 1982-02-10 8061 114.660004 115.589996 113.410004 114.430000 46730000 1982-02-11 8062 114.430000 115.389999 113.699997 114.379997 37070000 1982-02-12 8063 114.379997 114.629997 112.059998 114.059998 48880000 1982-02-16 8064 114.059998 115.089996 112.970001 113.690002 47660000 1982-02-17 8065 113.690002 115.040001 112.970001 113.820000 60810000 1982-02-18 8066 113.820000 114.580002 112.330002 113.220001 51340000 1982-02-19 8067 113.220001 114.900002 111.199997 111.589996 58310000 1982-02-22 8068 111.589996 112.459999 110.029999 111.510002 60100000 1982-02-23 8069 111.510002 113.879997 110.709999 113.470001 64800000 1982-02-24 8070 113.470001 114.860001 112.440002 113.209999 54160000 1982-02-25 8071 113.209999 114.010002 112.040001 113.110001 43840000 1982-02-26 8072 113.110001 114.320000 111.860001 113.309998 53010000 1982-03-01 8073 113.309998 114.800003 112.029999 112.680000 63800000 1982-03-02 8074 112.510002 112.510002 109.980003 110.919998 70230000 1982-03-03 8075 110.919998 111.779999 108.769997 109.879997 74340000 1982-03-04 8076 109.879997 110.900002 108.309998 109.339996 67440000 1982-03-05 8077 109.339996 111.059998 107.029999 107.339996 67330000 1982-03-08 8078 107.339996 109.879997 106.169998 108.830002 76060000 1982-03-09 8079 108.830002 110.980003 108.089996 109.410004 59440000 1982-03-10 8080 109.410004 110.870003 108.379997 109.360001 52960000 1982-03-11 8081 109.360001 109.720001 104.459999 108.610001 49600000 1982-03-12 8082 108.610001 109.989998 107.470001 109.449997 43370000 1982-03-15 8083 109.449997 110.919998 108.570000 109.279999 48900000 1982-03-16 8084 109.279999 110.099998 108.110001 109.080002 48900000 1982-03-17 8085 109.080002 111.019997 108.849998 110.300003 54270000 1982-03-18 8086 110.300003 111.589996 109.639999 110.610001 46250000 1982-03-19 8087 110.709999 113.349998 110.709999 112.769997 57610000 1982-03-22 8088 112.769997 114.510002 112.290001 113.550003 67130000 1982-03-23 8089 113.550003 114.309998 112.230003 112.970001 49380000 1982-03-24 8090 112.970001 114.260002 112.019997 113.209999 51970000 1982-03-25 8091 113.209999 113.430000 111.260002 111.940002 42400000 1982-03-26 8092 111.940002 112.820000 110.900002 112.300003 37100000 1982-03-29 8093 112.300003 113.089996 111.300003 112.269997 43900000 1982-03-30 8094 112.269997 113.169998 111.320000 111.959999 43300000 1982-03-31 8095 111.959999 114.220001 111.480003 113.790001 57100000 1982-04-01 8096 113.790001 115.790001 113.650002 115.120003 59800000 1982-04-02 8097 115.120003 115.900002 113.940002 114.730003 46900000 1982-04-05 8098 114.730003 115.919998 113.699997 115.360001 43200000 1982-04-06 8099 115.360001 116.449997 114.580002 115.459999 53130000 1982-04-07 8100 115.459999 116.940002 114.940002 116.220001 60190000 1982-04-08 8101 116.220001 117.019997 115.160004 116.000000 46520000 1982-04-12 8102 116.000000 117.120003 115.160004 115.989998 48660000 1982-04-13 8103 115.989998 116.690002 114.800003 115.830002 45150000 1982-04-14 8104 115.830002 116.860001 115.019997 116.349998 45700000 1982-04-15 8105 116.349998 117.699997 115.680000 116.809998 55890000 1982-04-16 8106 116.809998 118.160004 115.830002 116.699997 58470000 1982-04-19 8107 115.800003 117.139999 114.830002 115.440002 54610000 1982-04-20 8108 115.480003 115.870003 115.300003 115.720001 57820000 1982-04-21 8109 115.720001 117.250000 115.720001 117.190002 64470000 1982-04-22 8110 118.019997 118.639999 117.190002 118.639999 71840000 1982-04-23 8111 118.940002 119.330002 118.250000 119.260002 60500000 1982-04-26 8112 119.070000 119.260002 117.730003 118.000000 56480000 1982-04-27 8113 117.830002 118.050003 116.940002 117.260002 50530000 1982-04-28 8114 116.400002 117.239998 116.110001 116.139999 51330000 1982-04-29 8115 116.209999 116.779999 116.070000 116.440002 48200000 1982-04-30 8116 115.959999 116.820000 115.910004 116.820000 46490000 1982-05-03 8117 117.410004 117.639999 116.849998 117.459999 58720000 1982-05-04 8118 117.849998 118.050003 117.309998 117.669998 58860000 1982-05-05 8119 118.820000 118.830002 117.680000 118.680000 67540000 1982-05-06 8120 119.080002 119.889999 118.709999 119.470001 67130000 1982-05-07 8121 119.080002 119.489998 118.370003 118.379997 46300000 1982-05-10 8122 118.540001 119.589996 118.320000 119.419998 54680000 1982-05-11 8123 119.889999 119.919998 118.760002 119.169998 59210000 1982-05-12 8124 119.080002 119.199997 118.129997 118.220001 58230000 1982-05-13 8125 118.199997 118.400002 118.010002 118.010002 49900000 1982-05-14 8126 117.620003 118.019997 116.660004 116.709999 45600000 1982-05-17 8127 116.349998 116.699997 115.709999 115.839996 48970000 1982-05-18 8128 115.610001 115.959999 114.820000 114.889999 48840000 1982-05-19 8129 114.849998 115.070000 114.370003 114.589996 48330000 1982-05-20 8130 115.029999 115.129997 114.599998 114.889999 45260000 1982-05-21 8131 114.459999 114.860001 114.239998 114.790001 38510000 1982-05-24 8132 115.500000 115.510002 114.400002 114.400002 44010000 1982-05-25 8133 113.680000 114.400002 112.879997 113.110001 51250000 1982-05-26 8134 113.110001 113.120003 112.580002 112.660004 44730000 1982-05-27 8135 112.790001 112.800003 111.660004 111.879997 43900000 1982-05-28 8136 111.970001 112.070000 111.660004 111.680000 41650000 1982-06-01 8137 111.739998 112.190002 111.550003 112.040001 49220000 1982-06-02 8138 112.040001 112.480003 111.449997 111.860001 48450000 1982-06-03 8139 111.660004 111.849998 110.019997 110.089996 44110000 1982-06-04 8140 109.589996 110.589996 109.419998 110.120003 44630000 1982-06-07 8141 110.330002 110.330002 109.599998 109.629997 46820000 1982-06-08 8142 109.459999 109.629997 108.529999 108.989998 55770000 1982-06-09 8143 109.349998 109.699997 108.959999 109.610001 50950000 1982-06-10 8144 111.110001 111.480003 109.650002 111.239998 68610000 1982-06-11 8145 110.500000 111.220001 109.900002 109.959999 40100000 1982-06-14 8146 109.629997 109.959999 108.980003 109.690002 44970000 1982-06-15 8147 110.099998 110.129997 108.820000 108.870003 56280000 1982-06-16 8148 108.010002 108.849998 107.480003 107.599998 49230000 1982-06-17 8149 107.599998 107.599998 107.070000 107.279999 53800000 1982-06-18 8150 107.279999 107.879997 107.010002 107.199997 50370000 1982-06-21 8151 107.250000 108.300003 107.169998 108.300003 55290000 1982-06-22 8152 108.589996 110.139999 108.089996 110.139999 62710000 1982-06-23 8153 110.250000 110.919998 109.790001 109.830002 55860000 1982-06-24 8154 109.559998 109.830002 109.089996 109.139999 38740000 1982-06-25 8155 109.300003 110.449997 109.169998 110.260002 40700000 1982-06-28 8156 110.260002 110.570000 109.680000 110.209999 46990000 1982-06-29 8157 110.949997 111.000000 109.500000 109.610001 65280000 1982-06-30 8158 109.519997 109.629997 108.620003 108.709999 47900000 1982-07-01 8159 108.099998 108.709999 107.599998 107.650002 43760000 1982-07-02 8160 107.269997 107.669998 106.739998 107.290001 44350000 1982-07-06 8161 107.080002 107.610001 106.989998 107.220001 46920000 1982-07-07 8162 106.849998 107.529999 105.570000 107.529999 63270000 1982-07-08 8163 108.230003 108.970001 107.559998 108.830002 65870000 1982-07-09 8164 109.480003 109.620003 108.889999 109.570000 74690000 1982-07-12 8165 109.190002 110.070000 109.190002 109.449997 66170000 1982-07-13 8166 109.680000 110.440002 109.080002 110.440002 58160000 1982-07-14 8167 110.830002 110.949997 110.269997 110.470001 61090000 1982-07-15 8168 110.160004 111.480003 110.160004 111.070000 58740000 1982-07-16 8169 111.750000 111.779999 110.660004 110.730003 53030000 1982-07-19 8170 111.110001 111.559998 110.349998 111.540001 61060000 1982-07-20 8171 112.150002 112.389999 111.379997 111.419998 66770000 1982-07-21 8172 110.949997 112.019997 110.940002 111.480003 53870000 1982-07-22 8173 111.459999 111.580002 111.050003 111.169998 47280000 1982-07-23 8174 110.660004 111.160004 110.290001 110.360001 37740000 1982-07-26 8175 110.260002 110.349998 109.360001 109.430000 45740000 1982-07-27 8176 109.419998 109.419998 107.529999 107.739998 53830000 1982-07-28 8177 107.419998 107.919998 106.620003 107.720001 55680000 1982-07-29 8178 107.349998 107.949997 107.010002 107.089996 39270000 1982-07-30 8179 107.709999 109.089996 107.110001 108.980003 53460000 1982-08-02 8180 108.980003 109.430000 107.809998 107.830002 60480000 1982-08-03 8181 107.830002 107.830002 106.110001 106.139999 53440000 1982-08-04 8182 106.099998 106.099998 104.760002 105.160004 54700000 1982-08-05 8183 105.160004 105.160004 103.669998 103.709999 48660000 1982-08-06 8184 103.690002 103.690002 102.199997 103.080002 54560000 1982-08-09 8185 103.110001 103.839996 102.820000 102.839996 52680000 1982-08-10 8186 102.830002 103.010002 102.480003 102.599998 49040000 1982-08-11 8187 102.599998 103.220001 102.389999 102.419998 50080000 1982-08-12 8188 102.419998 103.849998 102.400002 103.849998 44720000 1982-08-13 8189 103.860001 105.519997 103.860001 104.089996 55420000 1982-08-16 8190 105.400002 109.040001 104.089996 109.040001 92860000 1982-08-17 8191 109.040001 111.580002 108.459999 108.540001 132690000 1982-08-18 8192 108.529999 109.860001 108.339996 109.160004 78270000 1982-08-19 8193 109.190002 113.019997 109.190002 113.019997 95890000 1982-08-20 8194 113.019997 116.110001 112.650002 116.110001 110310000 1982-08-23 8195 116.110001 116.389999 115.080002 115.349998 121650000 1982-08-24 8196 115.349998 118.120003 115.110001 117.580002 106200000 1982-08-25 8197 117.570000 120.260002 117.570000 118.550003 137330000 1982-08-26 8198 117.379997 118.559998 116.629997 117.110001 74410000 1982-08-27 8199 117.050003 117.660004 115.790001 117.660004 59560000 1982-08-30 8200 117.650002 119.599998 117.650002 119.510002 86360000 1982-08-31 8201 119.519997 120.050003 117.980003 118.250000 82830000 1982-09-01 8202 118.239998 120.320000 117.839996 120.290001 74740000 1982-09-02 8203 120.309998 123.639999 120.309998 122.680000 130910000 1982-09-03 8204 122.680000 122.680000 121.190002 121.370003 68960000 1982-09-07 8205 121.330002 123.110001 121.190002 122.199997 77960000 1982-09-08 8206 122.190002 123.220001 121.900002 121.970001 73090000 1982-09-09 8207 121.970001 121.980003 120.269997 120.970001 71080000 1982-09-10 8208 120.940002 122.239998 120.250000 122.239998 59520000 1982-09-13 8209 122.269997 123.690002 122.269997 123.099998 83070000 1982-09-14 8210 123.089996 124.809998 122.720001 124.290001 69680000 1982-09-15 8211 124.279999 124.879997 123.650002 123.769997 78900000 1982-09-16 8212 123.760002 123.760002 122.339996 122.550003 63950000 1982-09-17 8213 122.540001 122.540001 121.480003 122.510002 58520000 1982-09-20 8214 122.510002 124.910004 122.510002 124.879997 82920000 1982-09-21 8215 124.900002 126.430000 123.989998 123.989998 113150000 1982-09-22 8216 123.989998 124.190002 122.959999 123.809998 68260000 1982-09-23 8217 123.790001 123.800003 123.110001 123.320000 54600000 1982-09-24 8218 123.320000 123.620003 122.750000 123.620003 44840000 1982-09-27 8219 123.620003 124.160004 123.209999 123.239998 65900000 1982-09-28 8220 123.239998 123.239998 121.279999 121.629997 62550000 1982-09-29 8221 121.620003 121.620003 120.139999 120.419998 62610000 1982-09-30 8222 120.400002 121.970001 120.150002 121.970001 65000000 1982-10-01 8223 121.970001 121.970001 120.559998 121.510002 55650000 1982-10-04 8224 121.599998 122.730003 121.599998 121.980003 69770000 1982-10-05 8225 122.000000 125.970001 122.000000 125.970001 93570000 1982-10-06 8226 125.989998 128.960007 125.989998 128.800003 147070000 1982-10-07 8227 128.789993 131.110001 128.789993 131.050003 122250000 1982-10-08 8228 131.059998 135.529999 131.059998 134.470001 138530000 1982-10-11 8229 134.479996 135.850006 133.589996 134.440002 126310000 1982-10-12 8230 134.419998 137.970001 134.139999 136.710007 139800000 1982-10-13 8231 136.710007 136.889999 134.550003 134.570007 107530000 1982-10-14 8232 134.550003 134.610001 133.279999 133.570007 80290000 1982-10-15 8233 133.589996 136.729996 133.589996 136.729996 83790000 1982-10-18 8234 136.729996 137.960007 135.720001 136.580002 100850000 1982-10-19 8235 136.580002 139.229996 136.369995 139.229996 98680000 1982-10-20 8236 139.229996 140.270004 137.630005 139.059998 122460000 1982-10-21 8237 139.059998 140.399994 138.750000 138.830002 101120000 1982-10-22 8238 138.809998 138.809998 133.320007 133.320007 83720000 1982-10-25 8239 133.289993 134.479996 131.500000 134.479996 102080000 1982-10-26 8240 134.479996 135.919998 134.479996 135.289993 81670000 1982-10-27 8241 135.279999 135.419998 133.589996 133.589996 73590000 1982-10-28 8242 133.539993 134.020004 132.639999 133.720001 74830000 1982-10-29 8243 133.720001 136.029999 133.220001 135.470001 73530000 1982-11-01 8244 135.479996 138.509995 135.479996 137.490005 104770000 1982-11-02 8245 137.529999 142.880005 137.529999 142.869995 137010000 1982-11-03 8246 142.850006 143.990005 141.649994 141.850006 149350000 1982-11-04 8247 141.850006 142.429993 141.320007 142.160004 96550000 1982-11-05 8248 142.119995 142.119995 139.979996 140.440002 75240000 1982-11-08 8249 140.479996 143.160004 140.460007 143.020004 111220000 1982-11-09 8250 143.039993 144.360001 140.800003 141.160004 113240000 1982-11-10 8251 141.149994 141.750000 139.880005 141.750000 78410000 1982-11-11 8252 141.750000 141.850006 139.529999 139.529999 95080000 1982-11-12 8253 139.539993 139.539993 137.000000 137.029999 78900000 1982-11-15 8254 136.970001 136.970001 134.050003 135.419998 102910000 1982-11-16 8255 135.470001 137.929993 135.470001 137.929993 84440000 1982-11-17 8256 137.929993 138.779999 137.470001 138.339996 77620000 1982-11-18 8257 138.350006 138.929993 137.000000 137.020004 70310000 1982-11-19 8258 137.029999 137.100006 134.210007 134.220001 74960000 1982-11-22 8259 134.210007 134.279999 132.889999 132.929993 72920000 1982-11-23 8260 132.919998 133.880005 132.919998 133.880005 67220000 1982-11-24 8261 133.889999 134.880005 133.889999 134.880005 38810000 1982-11-26 8262 134.889999 135.289993 133.690002 134.199997 61080000 1982-11-29 8263 134.199997 138.529999 134.190002 138.529999 93470000 1982-11-30 8264 138.559998 140.369995 138.350006 138.720001 107850000 1982-12-01 8265 138.720001 139.630005 138.660004 138.820007 77600000 1982-12-02 8266 138.869995 139.589996 138.589996 138.690002 71540000 1982-12-03 8267 138.699997 141.770004 138.009995 141.770004 83880000 1982-12-06 8268 141.789993 143.679993 141.789993 142.720001 111620000 1982-12-07 8269 142.710007 143.580002 141.820007 141.820007 97430000 1982-12-08 8270 141.800003 141.800003 139.919998 140.000000 90320000 1982-12-09 8271 139.990005 141.149994 139.350006 139.570007 86430000 1982-12-10 8272 139.570007 140.119995 139.500000 139.949997 63140000 1982-12-13 8273 139.990005 142.500000 137.339996 137.399994 98380000 1982-12-14 8274 137.399994 137.399994 135.119995 135.240005 81030000 1982-12-15 8275 135.220001 135.779999 134.789993 135.300003 73680000 1982-12-16 8276 135.350006 137.710007 135.350006 137.490005 76010000 1982-12-17 8277 137.490005 137.839996 136.190002 136.250000 62210000 1982-12-20 8278 136.240005 139.270004 136.070007 138.610001 78010000 1982-12-21 8279 138.630005 139.690002 138.600006 138.830002 83470000 1982-12-22 8280 138.839996 139.940002 138.839996 139.720001 62880000 1982-12-23 8281 139.729996 142.320007 139.720001 142.169998 64690000 1982-12-27 8282 142.179993 142.339996 140.750000 140.770004 58610000 1982-12-28 8283 140.770004 141.729996 140.679993 141.240005 54810000 1982-12-29 8284 141.240005 141.679993 140.220001 140.330002 56380000 1982-12-30 8285 140.339996 140.779999 140.270004 140.639999 42110000 1982-12-31 8286 140.649994 141.330002 138.199997 138.339996 59080000 1983-01-03 8287 138.330002 141.360001 138.080002 141.360001 75530000 1983-01-04 8288 141.350006 142.600006 141.149994 141.960007 95390000 1983-01-05 8289 142.009995 145.770004 142.009995 145.270004 129410000 1983-01-06 8290 145.270004 146.460007 145.149994 145.179993 127290000 1983-01-07 8291 145.190002 147.250000 144.580002 146.779999 101890000 1983-01-10 8292 146.789993 146.830002 145.380005 145.779999 98250000 1983-01-11 8293 145.759995 148.360001 145.759995 146.690002 109850000 1983-01-12 8294 146.669998 146.940002 145.669998 145.729996 77030000 1983-01-13 8295 145.720001 147.119995 145.720001 146.649994 86480000 1983-01-14 8296 146.649994 147.899994 146.639999 146.720001 89210000 1983-01-17 8297 146.710007 146.740005 145.520004 146.399994 78380000 1983-01-18 8298 146.399994 146.449997 144.509995 145.270004 80900000 1983-01-19 8299 145.289993 146.619995 145.289993 146.289993 82790000 1983-01-20 8300 146.300003 146.300003 143.250000 143.850006 77110000 1983-01-21 8301 143.839996 143.839996 139.100006 139.970001 90800000 1983-01-24 8302 139.979996 141.750000 139.979996 141.750000 79740000 1983-01-25 8303 141.770004 142.160004 141.160004 141.539993 73720000 1983-01-26 8304 141.539993 144.300003 141.539993 144.270004 88120000 1983-01-27 8305 144.309998 145.470001 144.250000 144.509995 89490000 1983-01-28 8306 144.509995 145.300003 143.929993 145.300003 67140000 1983-01-31 8307 145.289993 145.289993 142.960007 142.960007 82750000 1983-02-01 8308 142.949997 143.520004 141.899994 143.229996 77220000 1983-02-02 8309 143.250000 144.429993 143.250000 144.259995 78890000 1983-02-03 8310 144.259995 146.139999 144.139999 146.139999 87000000 1983-02-04 8311 146.139999 147.419998 146.139999 146.929993 86030000 1983-02-07 8312 146.929993 147.210007 145.520004 145.699997 76580000 1983-02-08 8313 145.699997 145.830002 144.089996 145.000000 84520000 1983-02-09 8314 145.039993 147.750000 145.039993 147.500000 93510000 1983-02-10 8315 147.509995 148.809998 147.179993 147.649994 86700000 1983-02-11 8316 147.710007 149.139999 147.399994 148.929993 72640000 1983-02-14 8317 148.940002 149.410004 148.130005 148.300003 89040000 1983-02-15 8318 148.309998 148.660004 147.410004 147.429993 82100000 1983-02-16 8319 147.429993 147.570007 143.839996 147.440002 74930000 1983-02-17 8320 147.440002 148.289993 147.210007 148.000000 77420000 1983-02-18 8321 148.009995 148.110001 145.419998 145.479996 84080000 1983-02-22 8322 145.470001 146.789993 145.399994 146.789993 84100000 1983-02-23 8323 146.800003 149.669998 146.800003 149.600006 113220000 1983-02-24 8324 149.600006 150.880005 149.600006 149.740005 100970000 1983-02-25 8325 149.740005 149.740005 147.809998 148.059998 83750000 1983-02-28 8326 148.070007 150.880005 148.070007 150.880005 103750000 1983-03-01 8327 150.910004 152.630005 150.910004 152.300003 112600000 1983-03-02 8328 152.309998 154.160004 152.309998 153.479996 114440000 1983-03-03 8329 153.470001 153.669998 152.529999 153.669998 90930000 1983-03-04 8330 153.669998 154.000000 152.649994 153.669998 84020000 1983-03-07 8331 153.630005 153.630005 151.259995 151.259995 79410000 1983-03-08 8332 151.250000 152.869995 150.839996 152.869995 84250000 1983-03-09 8333 152.869995 154.009995 151.750000 151.800003 95410000 1983-03-10 8334 151.750000 151.750000 150.649994 151.240005 67240000 1983-03-11 8335 151.279999 151.300003 150.240005 150.830002 61890000 1983-03-14 8336 150.830002 151.369995 150.399994 151.369995 62410000 1983-03-15 8337 151.360001 151.619995 149.779999 149.809998 83570000 1983-03-16 8338 149.800003 149.800003 149.119995 149.589996 70290000 1983-03-17 8339 149.589996 150.289993 149.559998 149.899994 75110000 1983-03-18 8340 149.820007 151.199997 149.320007 151.190002 72160000 1983-03-21 8341 151.210007 151.589996 150.600006 150.660004 79610000 1983-03-22 8342 150.649994 152.979996 150.649994 152.809998 94980000 1983-03-23 8343 152.820007 153.779999 152.820007 153.369995 92340000 1983-03-24 8344 153.369995 153.710007 152.300003 152.669998 77330000 1983-03-25 8345 152.669998 152.669998 151.559998 151.850006 58510000 1983-03-28 8346 151.850006 152.460007 151.419998 151.589996 65300000 1983-03-29 8347 151.600006 153.389999 151.600006 153.389999 75800000 1983-03-30 8348 153.410004 155.020004 152.860001 152.960007 100570000 1983-03-31 8349 152.919998 153.020004 152.229996 153.020004 66010000 1983-04-04 8350 153.039993 153.919998 151.809998 151.899994 76810000 1983-04-05 8351 151.899994 151.899994 150.169998 151.039993 77140000 1983-04-06 8352 151.039993 151.759995 150.809998 151.759995 69480000 1983-04-07 8353 151.770004 152.850006 151.389999 152.850006 67710000 1983-04-08 8354 152.869995 155.139999 152.869995 155.139999 81440000 1983-04-11 8355 155.149994 155.820007 154.779999 155.820007 79900000 1983-04-12 8356 155.820007 157.220001 155.820007 156.770004 100520000 1983-04-13 8357 156.800003 158.119995 156.550003 158.119995 90160000 1983-04-14 8358 158.110001 158.750000 158.110001 158.750000 89590000 1983-04-15 8359 158.750000 159.750000 158.410004 159.740005 88560000 1983-04-18 8360 159.740005 159.740005 158.539993 158.710007 91210000 1983-04-19 8361 158.710007 160.830002 158.710007 160.710007 110240000 1983-04-20 8362 160.729996 161.080002 159.960007 160.050003 106170000 1983-04-21 8363 160.039993 160.759995 160.020004 160.419998 92270000 1983-04-22 8364 160.429993 160.830002 158.720001 158.809998 90150000 1983-04-25 8365 158.809998 161.809998 158.070007 161.809998 91210000 1983-04-26 8366 161.850006 162.770004 160.759995 161.440002 118140000 1983-04-27 8367 161.440002 162.960007 161.440002 162.949997 94410000 1983-04-28 8368 162.970001 164.429993 162.720001 164.429993 105750000 1983-04-29 8369 164.410004 164.419998 161.990005 162.110001 88170000 1983-05-02 8370 162.100006 162.350006 160.800003 162.339996 89550000 1983-05-03 8371 162.380005 163.639999 162.380005 163.309998 101690000 1983-05-04 8372 163.350006 164.300003 163.350006 164.279999 107860000 1983-05-05 8373 164.300003 166.990005 164.300003 166.100006 128200000 1983-05-06 8374 166.100006 166.460007 164.899994 165.809998 93670000 1983-05-09 8375 165.820007 166.399994 165.740005 165.949997 104010000 1983-05-10 8376 165.949997 166.300003 164.529999 164.960007 99820000 1983-05-11 8377 164.979996 165.350006 163.820007 164.250000 84060000 1983-05-12 8378 164.259995 165.229996 164.259995 164.910004 83110000 1983-05-13 8379 164.899994 164.899994 162.330002 163.399994 76250000 1983-05-16 8380 163.399994 163.710007 162.550003 163.710007 79510000 1983-05-17 8381 163.729996 165.179993 163.160004 163.270004 99780000 1983-05-18 8382 163.270004 163.610001 161.979996 161.990005 83260000 1983-05-19 8383 161.970001 162.139999 161.250000 162.139999 73150000 1983-05-20 8384 162.059998 163.500000 160.289993 163.429993 84960000 1983-05-23 8385 163.449997 165.589996 163.449997 165.539993 109850000 1983-05-24 8386 165.539993 166.210007 164.789993 166.210007 121050000 1983-05-25 8387 166.220001 166.389999 165.270004 165.479996 94980000 1983-05-26 8388 165.490005 165.490005 164.330002 164.460007 76290000 1983-05-27 8389 164.440002 164.440002 162.119995 162.389999 73910000 1983-05-31 8390 162.380005 162.639999 161.330002 162.550003 84460000 1983-06-01 8391 162.559998 164.000000 162.559998 163.979996 89750000 1983-06-02 8392 163.960007 164.789993 163.960007 164.419998 83110000 1983-06-03 8393 164.429993 165.089996 163.750000 164.830002 87670000 1983-06-06 8394 164.839996 164.929993 162.770004 162.770004 88550000 1983-06-07 8395 162.779999 162.779999 161.350006 161.360001 96600000 1983-06-08 8396 161.369995 161.919998 160.800003 161.830002 87440000 1983-06-09 8397 161.860001 162.759995 161.860001 162.679993 78470000 1983-06-10 8398 162.699997 164.839996 162.699997 164.839996 90700000 1983-06-13 8399 164.869995 165.929993 164.869995 165.529999 97710000 1983-06-14 8400 165.520004 167.119995 165.070007 167.119995 93410000 1983-06-15 8401 167.110001 169.380005 167.110001 169.139999 124560000 1983-06-16 8402 169.110001 169.639999 168.600006 169.130005 93630000 1983-06-17 8403 169.130005 170.100006 168.589996 169.020004 84270000 1983-06-20 8404 169.029999 170.600006 168.250000 170.529999 102880000 1983-06-21 8405 170.529999 171.600006 170.419998 170.990005 110270000 1983-06-22 8406 170.990005 171.000000 170.130005 170.570007 89590000 1983-06-23 8407 170.570007 170.690002 170.029999 170.410004 80810000 1983-06-24 8408 170.399994 170.460007 168.320007 168.460007 69360000 1983-06-27 8409 168.449997 168.809998 165.669998 165.679993 82730000 1983-06-28 8410 165.779999 166.639999 165.429993 166.639999 81580000 1983-06-29 8411 167.639999 167.639999 167.639999 167.639999 76310000 1983-06-30 8412 168.110001 168.639999 167.770004 168.639999 65110000 1983-07-01 8413 166.550003 168.800003 165.800003 166.600006 67320000 1983-07-05 8414 166.710007 168.880005 166.490005 168.479996 85670000 1983-07-06 8415 168.479996 169.149994 167.080002 167.559998 97130000 1983-07-07 8416 167.559998 167.979996 166.949997 167.080002 66520000 1983-07-08 8417 167.089996 168.110001 167.089996 168.110001 61610000 1983-07-11 8418 168.050003 168.050003 165.509995 165.529999 70220000 1983-07-12 8419 165.000000 165.679993 164.770004 165.460007 68900000 1983-07-13 8420 165.610001 166.960007 165.610001 166.009995 83500000 1983-07-14 8421 166.009995 166.039993 164.029999 164.289993 63160000 1983-07-15 8422 164.279999 164.289993 163.300003 163.949997 69110000 1983-07-18 8423 163.949997 165.179993 163.949997 164.820007 74030000 1983-07-19 8424 164.889999 169.289993 164.889999 169.289993 109310000 1983-07-20 8425 169.289993 169.800003 168.330002 169.059998 101830000 1983-07-21 8426 168.509995 169.080002 168.399994 168.889999 68850000 1983-07-22 8427 167.669998 169.740005 167.630005 169.529999 73680000 1983-07-25 8428 169.619995 170.630005 169.259995 170.529999 91280000 1983-07-26 8429 170.679993 170.720001 167.490005 167.589996 99290000 1983-07-27 8430 167.320007 167.789993 164.990005 165.039993 78410000 1983-07-28 8431 165.029999 165.029999 161.500000 162.559998 95240000 1983-07-29 8432 162.339996 162.779999 161.550003 162.039993 77210000 1983-08-01 8433 162.059998 163.039993 161.970001 162.009995 74460000 1983-08-02 8434 162.009995 163.440002 161.520004 163.440002 80370000 1983-08-03 8435 163.279999 163.419998 159.630005 161.330002 100870000 1983-08-04 8436 161.330002 161.880005 160.889999 161.740005 67850000 1983-08-05 8437 161.729996 161.729996 159.179993 159.179993 71460000 1983-08-08 8438 159.199997 160.139999 158.500000 160.130005 81420000 1983-08-09 8439 160.110001 161.770004 159.470001 161.539993 82900000 1983-08-10 8440 161.550003 162.139999 161.410004 161.539993 70630000 1983-08-11 8441 161.550003 162.600006 161.550003 162.160004 71840000 1983-08-12 8442 162.220001 164.759995 162.220001 163.699997 83200000 1983-08-15 8443 163.740005 163.839996 162.720001 163.410004 71780000 1983-08-16 8444 163.580002 165.399994 163.429993 165.289993 87800000 1983-08-17 8445 165.289993 165.910004 163.550003 163.550003 82280000 1983-08-18 8446 163.580002 164.270004 163.220001 163.979996 58950000 1983-08-19 8447 164.179993 165.639999 163.770004 164.339996 76420000 1983-08-22 8448 164.330002 164.330002 162.539993 162.770004 66800000 1983-08-23 8449 162.770004 162.770004 161.199997 161.250000 72200000 1983-08-24 8450 161.270004 161.279999 159.960007 160.839996 70140000 1983-08-25 8451 160.850006 162.160004 160.250000 162.139999 61650000 1983-08-26 8452 162.139999 162.320007 160.970001 162.250000 53030000 1983-08-29 8453 162.250000 163.130005 162.110001 162.580002 62370000 1983-08-30 8454 162.550003 164.399994 162.320007 164.399994 80800000 1983-08-31 8455 164.399994 164.660004 163.949997 164.229996 76120000 1983-09-01 8456 164.250000 165.070007 164.210007 165.000000 59300000 1983-09-02 8457 165.199997 167.899994 165.029999 167.889999 87500000 1983-09-06 8458 167.899994 168.479996 167.460007 167.960007 94240000 1983-09-07 8459 167.960007 168.139999 167.119995 167.770004 79250000 1983-09-08 8460 167.770004 167.770004 166.910004 166.919998 77990000 1983-09-09 8461 166.949997 169.199997 165.270004 165.479996 114020000 1983-09-12 8462 165.479996 165.479996 164.169998 164.800003 73970000 1983-09-13 8463 164.800003 165.419998 164.630005 165.350006 73370000 1983-09-14 8464 165.389999 165.580002 164.380005 164.380005 70420000 1983-09-15 8465 164.419998 166.570007 164.389999 166.250000 75530000 1983-09-16 8466 166.270004 168.089996 166.259995 167.619995 85630000 1983-09-19 8467 167.639999 169.380005 167.639999 169.240005 103050000 1983-09-20 8468 169.270004 169.300003 168.210007 168.410004 91280000 1983-09-21 8469 168.399994 169.779999 168.220001 169.759995 97050000 1983-09-22 8470 169.759995 170.169998 168.880005 169.509995 93180000 1983-09-23 8471 169.529999 170.410004 169.160004 170.070007 86400000 1983-09-26 8472 170.020004 170.020004 167.949997 168.429993 81100000 1983-09-27 8473 168.419998 168.529999 167.520004 168.000000 75820000 1983-09-28 8474 168.020004 168.350006 167.229996 167.229996 73730000 1983-09-29 8475 167.229996 167.229996 165.630005 166.070007 70860000 1983-09-30 8476 165.990005 166.070007 164.929993 165.809998 77230000 1983-10-03 8477 165.809998 166.800003 165.809998 166.270004 90270000 1983-10-04 8478 166.289993 167.740005 165.919998 167.740005 101710000 1983-10-05 8479 167.759995 170.279999 167.759995 170.279999 118270000 1983-10-06 8480 170.320007 171.100006 170.309998 170.800003 103630000 1983-10-07 8481 170.770004 172.649994 170.050003 172.649994 67050000 1983-10-10 8482 172.589996 172.589996 170.339996 170.339996 79510000 1983-10-11 8483 170.339996 170.839996 169.339996 169.619995 75630000 1983-10-12 8484 169.630005 170.119995 169.130005 169.869995 67750000 1983-10-13 8485 169.880005 169.990005 169.179993 169.860001 71600000 1983-10-14 8486 169.850006 171.179993 169.630005 170.429993 77730000 1983-10-17 8487 170.410004 170.410004 167.669998 167.809998 91080000 1983-10-18 8488 167.809998 167.809998 165.669998 166.729996 107790000 1983-10-19 8489 166.770004 167.350006 166.440002 166.979996 86000000 1983-10-20 8490 166.970001 167.229996 164.979996 165.949997 91640000 1983-10-21 8491 165.850006 165.990005 163.850006 165.990005 85420000 1983-10-24 8492 166.000000 167.149994 166.000000 166.470001 82530000 1983-10-25 8493 166.490005 166.649994 165.360001 165.380005 79570000 1983-10-26 8494 165.309998 165.380005 164.410004 164.839996 79570000 1983-10-27 8495 164.889999 165.190002 163.229996 163.369995 81180000 1983-10-28 8496 163.369995 164.580002 162.860001 163.550003 79460000 1983-10-31 8497 163.550003 163.660004 162.369995 163.660004 84460000 1983-11-01 8498 165.210007 165.210007 163.550003 164.839996 95210000 1983-11-02 8499 164.839996 164.850006 163.419998 163.449997 85350000 1983-11-03 8500 162.679993 163.449997 162.220001 162.440002 72080000 1983-11-04 8501 162.419998 162.559998 161.839996 161.910004 69400000 1983-11-07 8502 161.910004 162.149994 161.630005 161.759995 64900000 1983-11-08 8503 161.740005 163.970001 161.740005 163.970001 83100000 1983-11-09 8504 163.990005 164.710007 163.970001 164.410004 88730000 1983-11-10 8505 164.410004 166.300003 164.339996 166.289993 74270000 1983-11-11 8506 166.289993 167.580002 166.270004 166.580002 86880000 1983-11-14 8507 166.580002 166.589996 165.279999 165.360001 77840000 1983-11-15 8508 165.360001 166.410004 165.339996 166.080002 83380000 1983-11-16 8509 166.080002 166.490005 165.509995 166.130005 80740000 1983-11-17 8510 166.080002 166.130005 164.500000 165.089996 88280000 1983-11-18 8511 165.039993 166.050003 165.000000 166.050003 97740000 1983-11-21 8512 166.050003 167.259995 166.050003 166.839996 117550000 1983-11-22 8513 166.880005 167.210007 166.259995 166.960007 108080000 1983-11-23 8514 167.020004 167.199997 166.729996 167.179993 57820000 1983-11-25 8515 167.199997 167.220001 166.210007 166.539993 78210000 1983-11-28 8516 166.539993 167.919998 166.169998 167.910004 100460000 1983-11-29 8517 167.910004 168.070007 166.330002 166.399994 120130000 1983-11-30 8518 166.369995 166.770004 166.080002 166.490005 106970000 1983-12-01 8519 166.490005 166.699997 165.250000 165.440002 93960000 1983-12-02 8520 165.440002 165.789993 164.710007 165.759995 88330000 1983-12-05 8521 165.770004 165.929993 165.339996 165.470001 89690000 1983-12-06 8522 165.470001 166.339996 165.350006 165.910004 105670000 1983-12-07 8523 165.910004 166.009995 164.860001 165.199997 96530000 1983-12-08 8524 165.199997 165.289993 164.500000 165.080002 98280000 1983-12-09 8525 165.130005 165.619995 164.990005 165.619995 77340000 1983-12-12 8526 165.619995 165.630005 164.850006 164.929993 93500000 1983-12-13 8527 164.929993 164.929993 163.250000 163.330002 85430000 1983-12-14 8528 163.330002 163.330002 161.660004 161.660004 88300000 1983-12-15 8529 161.690002 162.389999 161.580002 162.389999 81030000 1983-12-16 8530 162.339996 162.880005 162.270004 162.320007 75180000 1983-12-19 8531 162.330002 162.800003 161.639999 162.000000 83740000 1983-12-20 8532 162.000000 163.570007 161.990005 163.559998 108080000 1983-12-21 8533 163.559998 164.179993 163.169998 163.529999 106260000 1983-12-22 8534 163.270004 163.309998 162.899994 163.220001 62710000 1983-12-23 8535 163.220001 164.759995 163.220001 164.759995 63800000 1983-12-27 8536 164.690002 165.339996 164.300003 165.339996 85660000 1983-12-28 8537 165.330002 165.839996 164.830002 164.860001 86560000 1983-12-29 8538 164.860001 165.050003 164.580002 164.929993 71840000 1983-12-30 8539 164.929993 164.929993 163.979996 164.039993 71340000 1984-01-03 8540 164.089996 166.779999 164.039993 166.779999 112980000 1984-01-04 8541 166.779999 169.100006 166.779999 168.809998 159990000 1984-01-05 8542 168.809998 169.309998 168.490005 169.279999 137590000 1984-01-06 8543 169.179993 169.460007 168.479996 168.899994 107100000 1984-01-09 8544 168.899994 169.539993 167.869995 167.949997 109570000 1984-01-10 8545 167.949997 168.070007 167.270004 167.800003 98660000 1984-01-11 8546 167.789993 168.399994 167.679993 167.750000 99410000 1984-01-12 8547 167.750000 168.589996 166.639999 167.020004 101790000 1984-01-13 8548 167.020004 167.550003 166.770004 167.179993 93790000 1984-01-16 8549 167.179993 167.839996 167.009995 167.830002 92750000 1984-01-17 8550 167.830002 168.339996 167.020004 167.550003 109010000 1984-01-18 8551 167.550003 167.649994 166.669998 167.039993 98340000 1984-01-19 8552 167.039993 167.059998 165.869995 166.210007 93360000 1984-01-20 8553 166.210007 166.210007 164.830002 164.869995 82010000 1984-01-23 8554 164.869995 166.350006 164.839996 165.940002 103050000 1984-01-24 8555 165.940002 167.119995 164.740005 164.839996 113470000 1984-01-25 8556 164.839996 165.550003 164.119995 164.240005 111100000 1984-01-26 8557 164.240005 164.330002 163.070007 163.940002 103720000 1984-01-27 8558 164.399994 164.669998 162.399994 162.869995 103120000 1984-01-30 8559 162.869995 163.600006 162.029999 163.410004 113510000 1984-01-31 8560 163.410004 164.000000 162.270004 162.740005 107100000 1984-02-01 8561 162.740005 163.360001 162.240005 163.360001 111330000 1984-02-02 8562 163.440002 163.979996 160.820007 160.910004 109100000 1984-02-03 8563 160.910004 160.910004 158.020004 158.080002 109090000 1984-02-06 8564 157.910004 158.809998 157.009995 158.740005 107640000 1984-02-07 8565 158.740005 159.070007 155.669998 155.850006 96890000 1984-02-08 8566 155.850006 156.169998 154.300003 155.419998 128190000 1984-02-09 8567 155.419998 156.520004 155.419998 156.300003 92220000 1984-02-10 8568 156.300003 156.320007 154.130005 154.949997 78460000 1984-02-13 8569 154.949997 156.610001 154.949997 156.610001 91800000 1984-02-14 8570 156.610001 157.479996 156.100006 156.250000 94870000 1984-02-15 8571 155.940002 156.440002 155.440002 156.130005 81750000 1984-02-16 8572 156.130005 156.800003 155.509995 155.740005 76600000 1984-02-17 8573 155.710007 155.740005 154.470001 154.639999 71890000 1984-02-21 8574 154.520004 155.100006 153.940002 154.309998 90080000 1984-02-22 8575 154.020004 154.449997 152.130005 154.289993 100220000 1984-02-23 8576 154.309998 157.509995 154.289993 157.509995 102620000 1984-02-24 8577 157.509995 159.580002 157.080002 159.300003 99140000 1984-02-27 8578 159.300003 159.300003 156.589996 156.820007 91010000 1984-02-28 8579 156.820007 158.270004 156.410004 157.059998 92810000 1984-02-29 8580 157.059998 158.190002 156.770004 158.190002 82010000 1984-03-01 8581 158.190002 159.899994 158.190002 159.240005 108270000 1984-03-02 8582 159.240005 159.240005 157.589996 157.889999 69870000 1984-03-05 8583 157.889999 158.369995 156.210007 156.250000 83590000 1984-03-06 8584 156.250000 156.250000 153.809998 154.570007 90080000 1984-03-07 8585 154.570007 155.800003 154.350006 155.190002 80630000 1984-03-08 8586 155.119995 155.190002 153.770004 154.350006 73170000 1984-03-09 8587 154.350006 156.350006 154.350006 156.339996 84470000 1984-03-12 8588 156.339996 157.929993 156.339996 156.779999 102600000 1984-03-13 8589 156.779999 157.169998 156.220001 156.770004 77250000 1984-03-14 8590 156.779999 158.050003 156.729996 157.410004 79520000 1984-03-15 8591 157.410004 160.449997 157.410004 159.270004 118000000 1984-03-16 8592 159.270004 159.270004 157.279999 157.779999 64060000 1984-03-19 8593 157.779999 159.169998 157.779999 158.860001 86460000 1984-03-20 8594 158.860001 159.259995 158.589996 158.660004 87170000 1984-03-21 8595 158.660004 158.669998 156.610001 156.690002 87340000 1984-03-22 8596 156.690002 156.919998 156.020004 156.860001 79760000 1984-03-23 8597 156.860001 157.179993 156.309998 156.669998 69070000 1984-03-26 8598 156.669998 157.300003 156.610001 157.300003 73670000 1984-03-27 8599 157.300003 159.899994 157.300003 159.880005 104870000 1984-03-28 8600 159.880005 160.460007 159.520004 159.520004 81470000 1984-03-29 8601 159.520004 159.520004 158.919998 159.179993 71590000 1984-03-30 8602 159.179993 159.869995 157.630005 157.979996 85680000 1984-04-02 8603 157.990005 158.270004 157.169998 157.660004 87980000 1984-04-03 8604 157.660004 158.110001 157.289993 157.539993 92860000 1984-04-04 8605 157.539993 158.100006 154.960007 155.039993 101750000 1984-04-05 8606 155.039993 155.479996 154.119995 155.479996 86620000 1984-04-06 8607 155.479996 155.860001 154.710007 155.449997 71570000 1984-04-09 8608 155.449997 156.570007 155.449997 155.869995 78990000 1984-04-10 8609 155.929993 156.309998 154.899994 155.000000 80280000 1984-04-11 8610 155.000000 157.740005 154.169998 157.729996 96330000 1984-04-12 8611 157.729996 158.869995 157.130005 157.309998 99620000 1984-04-13 8612 157.309998 158.350006 156.490005 158.320007 73870000 1984-04-16 8613 158.320007 159.589996 158.320007 158.970001 98150000 1984-04-17 8614 158.970001 158.970001 157.639999 157.899994 85040000 1984-04-18 8615 157.899994 158.020004 157.100006 158.020004 75860000 1984-04-19 8616 158.020004 158.050003 156.789993 156.800003 73080000 1984-04-23 8617 156.800003 158.380005 156.610001 158.070007 87060000 1984-04-24 8618 158.070007 158.770004 157.800003 158.649994 83520000 1984-04-25 8619 158.649994 160.500000 158.649994 160.300003 98000000 1984-04-26 8620 160.300003 160.690002 159.770004 159.889999 88530000 1984-04-27 8621 159.889999 160.429993 159.300003 160.050003 72740000 1984-04-30 8622 160.050003 161.690002 160.050003 161.679993 110550000 1984-05-01 8623 161.679993 162.110001 161.410004 161.899994 107080000 1984-05-02 8624 161.899994 161.899994 160.949997 161.199997 91910000 1984-05-03 8625 161.199997 161.199997 158.929993 159.110001 98580000 1984-05-04 8626 159.110001 159.479996 158.630005 159.470001 72760000 1984-05-07 8627 159.470001 160.520004 159.139999 160.520004 81610000 1984-05-08 8628 160.520004 161.309998 159.389999 160.110001 100590000 1984-05-09 8629 160.110001 160.449997 159.610001 160.000000 101810000 1984-05-10 8630 160.000000 160.000000 157.419998 158.490005 82780000 1984-05-11 8631 158.490005 158.490005 157.199997 157.500000 64900000 1984-05-14 8632 157.500000 158.270004 157.289993 158.000000 88250000 1984-05-15 8633 158.000000 158.410004 157.830002 157.990005 89210000 1984-05-16 8634 157.990005 157.990005 156.149994 156.570007 90310000 1984-05-17 8635 156.570007 156.770004 155.240005 155.779999 81270000 1984-05-18 8636 155.779999 156.110001 154.630005 154.729996 73380000 1984-05-21 8637 154.729996 154.729996 152.990005 153.880005 88030000 1984-05-22 8638 153.880005 154.020004 153.100006 153.149994 82690000 1984-05-23 8639 153.149994 153.149994 150.800003 151.229996 99040000 1984-05-24 8640 151.229996 152.020004 150.850006 151.619995 78190000 1984-05-25 8641 151.619995 151.860001 149.949997 150.289993 69060000 1984-05-29 8642 150.289993 151.429993 148.679993 150.350006 105660000 1984-05-30 8643 150.350006 150.690002 149.759995 150.550003 81890000 1984-05-31 8644 150.550003 153.240005 150.550003 153.240005 96040000 1984-06-01 8645 153.240005 155.100006 153.240005 154.339996 96740000 1984-06-04 8646 154.339996 154.339996 153.279999 153.649994 84840000 1984-06-05 8647 153.649994 155.029999 153.380005 155.009995 83440000 1984-06-06 8648 155.009995 155.110001 154.360001 154.919998 82120000 1984-06-07 8649 154.919998 155.399994 154.570007 155.169998 67840000 1984-06-08 8650 155.169998 155.169998 153.000000 153.059998 69050000 1984-06-11 8651 153.059998 153.070007 151.610001 152.190002 84660000 1984-06-12 8652 152.190002 152.850006 151.860001 152.130005 67510000 1984-06-13 8653 152.119995 152.139999 150.309998 150.389999 79120000 1984-06-14 8654 150.490005 150.710007 149.020004 149.029999 85460000 1984-06-15 8655 149.029999 151.919998 148.529999 151.729996 94900000 1984-06-18 8656 151.729996 153.000000 151.729996 152.610001 98000000 1984-06-19 8657 151.889999 154.839996 150.960007 154.839996 99090000 1984-06-20 8658 154.839996 155.639999 154.050003 154.509995 123380000 1984-06-21 8659 154.509995 154.919998 153.889999 154.460007 98400000 1984-06-22 8660 154.460007 154.669998 153.860001 153.970001 72850000 1984-06-25 8661 153.970001 153.970001 152.470001 152.710007 82600000 1984-06-26 8662 152.710007 152.880005 151.300003 151.639999 78400000 1984-06-27 8663 151.639999 153.070007 151.619995 152.839996 77660000 1984-06-28 8664 152.839996 154.080002 152.820007 153.179993 90770000 1984-06-29 8665 153.160004 153.220001 152.440002 153.199997 69230000 1984-07-02 8666 153.199997 153.860001 153.100006 153.699997 69960000 1984-07-03 8667 153.699997 153.869995 152.710007 152.759995 66100000 1984-07-05 8668 152.759995 152.759995 151.630005 152.240005 65850000 1984-07-06 8669 152.240005 153.529999 151.440002 153.360001 74830000 1984-07-09 8670 153.360001 153.529999 152.570007 152.889999 74010000 1984-07-10 8671 152.889999 152.889999 150.550003 150.559998 89540000 1984-07-11 8672 150.559998 151.059998 149.630005 150.029999 86050000 1984-07-12 8673 150.029999 151.160004 150.029999 150.880005 75480000 1984-07-13 8674 150.880005 151.600006 150.009995 151.600006 73420000 1984-07-16 8675 151.600006 152.600006 151.259995 152.380005 82890000 1984-07-17 8676 152.380005 152.380005 151.110001 151.399994 76640000 1984-07-18 8677 151.399994 151.399994 150.270004 150.369995 85230000 1984-07-19 8678 150.369995 150.580002 149.070007 149.550003 79090000 1984-07-20 8679 149.550003 149.550003 147.850006 148.949997 77990000 1984-07-23 8680 148.949997 149.279999 147.779999 147.820007 74370000 1984-07-24 8681 147.820007 149.300003 147.259995 148.830002 90520000 1984-07-25 8682 148.830002 150.160004 148.830002 150.080002 90410000 1984-07-26 8683 150.080002 151.380005 149.990005 151.190002 101350000 1984-07-27 8684 151.190002 151.190002 150.139999 150.190002 72330000 1984-07-30 8685 150.190002 150.770004 149.649994 150.660004 86910000 1984-07-31 8686 150.660004 154.080002 150.660004 154.080002 127500000 1984-08-01 8687 154.080002 157.990005 154.080002 157.990005 172800000 1984-08-02 8688 160.279999 162.559998 158.000000 162.350006 236500000 1984-08-03 8689 162.350006 165.270004 162.089996 162.600006 203000000 1984-08-06 8690 162.600006 163.580002 160.809998 162.720001 127900000 1984-08-07 8691 162.710007 163.869995 161.750000 161.750000 121200000 1984-08-08 8692 161.750000 165.880005 161.470001 165.539993 131100000 1984-08-09 8693 165.539993 168.589996 165.240005 165.419998 171000000 1984-08-10 8694 164.839996 165.490005 163.979996 165.429993 77960000 1984-08-13 8695 165.429993 166.089996 164.279999 164.419998 81470000 1984-08-14 8696 164.419998 164.419998 162.750000 162.800003 91880000 1984-08-15 8697 162.800003 164.419998 162.750000 163.770004 93610000 1984-08-16 8698 164.300003 164.610001 163.779999 164.139999 71500000 1984-08-17 8699 164.139999 164.940002 163.759995 164.940002 75450000 1984-08-20 8700 164.940002 168.220001 164.929993 167.830002 128100000 1984-08-21 8701 167.830002 168.800003 166.919998 167.059998 116000000 1984-08-22 8702 167.059998 167.779999 166.610001 167.119995 83130000 1984-08-23 8703 167.119995 167.520004 167.119995 167.509995 69640000 1984-08-24 8704 167.509995 167.509995 165.809998 166.440002 57660000 1984-08-27 8705 166.440002 167.429993 166.210007 167.399994 70560000 1984-08-28 8706 167.399994 168.210007 167.029999 167.089996 90660000 1984-08-29 8707 167.100006 167.190002 166.550003 166.600006 70840000 1984-08-30 8708 166.600006 166.679993 165.779999 166.679993 57460000 1984-08-31 8709 166.679993 166.679993 164.729996 164.880005 62110000 1984-09-04 8710 164.880005 164.880005 163.839996 164.289993 69250000 1984-09-05 8711 164.289993 165.949997 164.289993 165.649994 91920000 1984-09-06 8712 165.649994 166.309998 164.220001 164.369995 84110000 1984-09-07 8713 164.369995 165.050003 163.059998 164.259995 74410000 1984-09-10 8714 165.220001 166.169998 164.279999 164.449997 101300000 1984-09-11 8715 164.449997 164.809998 164.139999 164.679993 77980000 1984-09-12 8716 164.679993 167.940002 164.679993 167.940002 110500000 1984-09-13 8717 167.940002 169.649994 167.940002 168.779999 137400000 1984-09-14 8718 168.779999 169.369995 167.990005 168.869995 88790000 1984-09-17 8719 168.869995 168.869995 167.639999 167.649994 107700000 1984-09-18 8720 167.649994 168.759995 166.889999 166.940002 119900000 1984-09-19 8721 166.940002 167.470001 166.699997 167.470001 92030000 1984-09-20 8722 167.470001 168.669998 165.660004 165.669998 120600000 1984-09-21 8723 165.669998 166.119995 164.979996 165.279999 76380000 1984-09-24 8724 165.279999 165.970001 164.449997 165.619995 86250000 1984-09-25 8725 165.619995 167.199997 165.610001 166.279999 100200000 1984-09-26 8726 166.750000 167.179993 166.330002 166.960007 88880000 1984-09-27 8727 166.960007 166.960007 165.770004 166.100006 78950000 1984-09-28 8728 166.100006 166.100006 164.479996 164.619995 73630000 1984-10-01 8729 164.619995 165.240005 163.550003 163.589996 89360000 1984-10-02 8730 163.589996 163.589996 162.199997 162.440002 92400000 1984-10-03 8731 162.440002 163.220001 162.440002 162.919998 76700000 1984-10-04 8732 162.919998 163.320007 162.509995 162.679993 82950000 1984-10-05 8733 162.679993 162.679993 161.800003 162.130005 46360000 1984-10-08 8734 162.130005 162.839996 161.619995 161.669998 76840000 1984-10-09 8735 161.669998 162.119995 160.020004 162.110001 94270000 1984-10-10 8736 162.110001 162.869995 162.000000 162.779999 87020000 1984-10-11 8737 162.779999 164.470001 162.779999 164.179993 92190000 1984-10-12 8738 164.179993 166.149994 164.089996 165.770004 87590000 1984-10-15 8739 165.779999 165.779999 164.660004 164.779999 82930000 1984-10-16 8740 164.779999 165.039993 163.710007 164.139999 99740000 1984-10-17 8741 164.139999 168.100006 163.800003 168.100006 149500000 1984-10-18 8742 168.080002 169.619995 167.309998 167.960007 186900000 1984-10-19 8743 167.960007 168.360001 167.259995 167.360001 81020000 1984-10-22 8744 167.360001 168.270004 166.830002 167.089996 92260000 1984-10-23 8745 167.089996 167.539993 166.820007 167.199997 91620000 1984-10-24 8746 167.199997 167.619995 166.169998 166.309998 92760000 1984-10-25 8747 166.309998 166.309998 164.929993 165.289993 83900000 1984-10-26 8748 165.289993 165.289993 164.669998 164.779999 63200000 1984-10-29 8749 164.779999 167.330002 164.779999 166.839996 95200000 1984-10-30 8750 166.740005 166.949997 165.990005 166.089996 91890000 1984-10-31 8751 166.089996 167.830002 166.089996 167.490005 107300000 1984-11-01 8752 167.490005 167.949997 167.240005 167.419998 96810000 1984-11-02 8753 167.419998 168.649994 167.330002 168.580002 84730000 1984-11-05 8754 168.580002 170.410004 168.580002 170.410004 101200000 1984-11-06 8755 170.410004 170.410004 168.440002 169.169998 110800000 1984-11-07 8756 169.190002 169.270004 168.270004 168.679993 88580000 1984-11-08 8757 168.679993 169.460007 167.440002 167.600006 83620000 1984-11-09 8758 167.649994 167.649994 166.669998 167.360001 55610000 1984-11-12 8759 167.360001 167.380005 165.789993 165.970001 69790000 1984-11-13 8760 165.970001 166.429993 165.389999 165.990005 73940000 1984-11-14 8761 165.990005 166.490005 165.610001 165.889999 81530000 1984-11-15 8762 165.889999 166.240005 164.089996 164.100006 83140000 1984-11-16 8763 164.100006 164.339996 163.029999 163.089996 69730000 1984-11-19 8764 163.100006 164.470001 163.100006 164.179993 83240000 1984-11-20 8765 164.179993 164.679993 163.289993 164.509995 81620000 1984-11-21 8766 164.520004 166.919998 164.520004 166.919998 73910000 1984-11-23 8767 166.919998 166.919998 165.369995 165.550003 76520000 1984-11-26 8768 165.550003 166.850006 165.070007 166.289993 95470000 1984-11-27 8769 166.289993 166.899994 164.970001 165.020004 86300000 1984-11-28 8770 165.020004 165.020004 163.779999 163.910004 75860000 1984-11-29 8771 163.910004 163.910004 162.990005 163.580002 77580000 1984-11-30 8772 163.580002 163.580002 162.289993 162.820007 95300000 1984-12-03 8773 162.820007 163.910004 162.820007 163.380005 81250000 1984-12-04 8774 163.380005 163.399994 161.929993 162.100006 88700000 1984-12-05 8775 162.100006 163.110001 161.759995 162.759995 96560000 1984-12-06 8776 162.759995 163.309998 162.259995 162.259995 81000000 1984-12-07 8777 162.259995 163.320007 161.539993 162.830002 81140000 1984-12-10 8778 162.830002 163.179993 162.559998 163.070007 80240000 1984-12-11 8779 163.070007 163.179993 162.550003 162.630005 78710000 1984-12-12 8780 162.630005 162.919998 161.539993 161.809998 80850000 1984-12-13 8781 161.809998 163.529999 161.630005 162.690002 95060000 1984-12-14 8782 162.690002 163.630005 162.440002 163.610001 89490000 1984-12-17 8783 163.610001 168.110001 163.610001 168.110001 169000000 1984-12-18 8784 168.110001 169.029999 166.839996 167.160004 139600000 1984-12-19 8785 167.160004 167.580002 166.289993 166.380005 93220000 1984-12-20 8786 166.339996 166.380005 164.619995 165.509995 101200000 1984-12-21 8787 165.509995 166.929993 165.500000 166.759995 55550000 1984-12-24 8788 166.759995 166.759995 166.289993 166.470001 46700000 1984-12-26 8789 166.470001 166.500000 165.619995 165.750000 70100000 1984-12-27 8790 165.750000 166.320007 165.669998 166.259995 77070000 1984-12-28 8791 166.259995 167.339996 166.059998 167.240005 80260000 1984-12-31 8792 167.199997 167.199997 165.190002 165.369995 67820000 1985-01-02 8793 165.369995 166.110001 164.380005 164.570007 88880000 1985-01-03 8794 164.550003 164.550003 163.360001 163.679993 77480000 1985-01-04 8795 163.679993 164.710007 163.679993 164.240005 86190000 1985-01-07 8796 164.240005 164.589996 163.910004 163.990005 92110000 1985-01-08 8797 163.990005 165.570007 163.990005 165.179993 99230000 1985-01-09 8798 165.179993 168.309998 164.990005 168.309998 124700000 1985-01-10 8799 168.309998 168.720001 167.580002 167.910004 107600000 1985-01-11 8800 167.910004 170.550003 167.580002 170.509995 124900000 1985-01-14 8801 170.509995 171.820007 170.399994 170.809998 155300000 1985-01-15 8802 170.809998 171.940002 170.410004 171.190002 135500000 1985-01-16 8803 171.190002 171.339996 170.220001 170.729996 113600000 1985-01-17 8804 170.729996 171.419998 170.660004 171.320007 104700000 1985-01-18 8805 171.320007 175.449997 171.309998 175.229996 146800000 1985-01-21 8806 175.229996 176.630005 175.139999 175.479996 174800000 1985-01-22 8807 175.479996 177.300003 175.149994 177.300003 144400000 1985-01-23 8808 177.300003 178.160004 176.559998 176.710007 160700000 1985-01-24 8809 176.710007 177.750000 176.539993 177.350006 122400000 1985-01-25 8810 177.350006 178.190002 176.559998 177.399994 128400000 1985-01-28 8811 177.399994 179.190002 176.580002 179.179993 115700000 1985-01-29 8812 179.179993 180.270004 179.050003 179.389999 170000000 1985-01-30 8813 179.389999 179.830002 178.559998 179.630005 132500000 1985-01-31 8814 179.630005 179.630005 178.440002 178.630005 105400000 1985-02-01 8815 178.630005 180.350006 177.750000 180.350006 113700000 1985-02-04 8816 180.350006 181.529999 180.070007 180.610001 143900000 1985-02-05 8817 180.610001 181.500000 180.320007 180.429993 141000000 1985-02-06 8818 180.429993 181.960007 180.429993 181.820007 151700000 1985-02-07 8819 181.820007 182.389999 181.669998 182.190002 116500000 1985-02-08 8820 182.190002 182.190002 180.110001 180.509995 104000000 1985-02-11 8821 180.509995 180.750000 179.449997 180.559998 111100000 1985-02-12 8822 180.559998 183.860001 180.500000 183.350006 142500000 1985-02-13 8823 183.350006 183.949997 182.389999 182.410004 139700000 1985-02-14 8824 182.410004 182.649994 181.229996 181.600006 106500000 1985-02-15 8825 181.600006 181.610001 180.949997 181.330002 90400000 1985-02-19 8826 181.330002 182.100006 180.639999 181.179993 118200000 1985-02-20 8827 181.179993 181.179993 180.020004 180.190002 104000000 1985-02-21 8828 180.190002 180.410004 179.229996 179.360001 93680000 1985-02-22 8829 179.360001 179.360001 178.130005 179.229996 89740000 1985-02-25 8830 179.229996 181.580002 179.160004 181.169998 114200000 1985-02-26 8831 181.169998 181.869995 180.500000 180.710007 107700000 1985-02-27 8832 180.710007 181.210007 180.330002 181.179993 100700000 1985-02-28 8833 181.179993 183.889999 181.160004 183.229996 139900000 1985-03-01 8834 183.229996 183.410004 181.399994 182.059998 102100000 1985-03-04 8835 182.059998 182.649994 181.419998 182.229996 116400000 1985-03-05 8836 182.229996 182.250000 180.589996 180.649994 116900000 1985-03-06 8837 180.649994 180.649994 179.440002 179.509995 112100000 1985-03-07 8838 179.509995 179.970001 179.070007 179.100006 96390000 1985-03-08 8839 179.100006 179.460007 178.149994 178.789993 84110000 1985-03-11 8840 178.789993 180.139999 178.699997 179.660004 92840000 1985-03-12 8841 179.660004 179.960007 178.020004 178.190002 101700000 1985-03-13 8842 178.190002 178.529999 177.610001 177.839996 103400000 1985-03-14 8843 177.839996 178.410004 176.529999 176.529999 105200000 1985-03-15 8844 176.529999 177.660004 176.529999 176.880005 94020000 1985-03-18 8845 176.880005 179.559998 176.869995 179.539993 119200000 1985-03-19 8846 179.539993 179.779999 178.789993 179.080002 107500000 1985-03-20 8847 179.080002 180.220001 178.889999 179.350006 95930000 1985-03-21 8848 179.350006 179.919998 178.860001 179.039993 99250000 1985-03-22 8849 179.039993 179.039993 177.850006 177.970001 74040000 1985-03-25 8850 177.970001 178.860001 177.880005 178.429993 89930000 1985-03-26 8851 178.429993 179.800003 178.429993 179.539993 101000000 1985-03-27 8852 179.539993 180.600006 179.429993 179.539993 99780000 1985-03-28 8853 179.539993 180.660004 179.539993 180.660004 101400000 1985-03-29 8854 180.660004 181.270004 180.429993 181.270004 89900000 1985-04-01 8855 181.270004 181.860001 180.279999 180.529999 101700000 1985-04-02 8856 180.529999 180.529999 178.639999 179.110001 95480000 1985-04-03 8857 179.110001 179.130005 178.289993 179.029999 86910000 1985-04-04 8858 179.029999 179.460007 177.860001 178.029999 79960000 1985-04-08 8859 178.029999 178.669998 177.970001 178.210007 83980000 1985-04-09 8860 178.210007 179.899994 178.210007 179.419998 108200000 1985-04-10 8861 179.419998 180.910004 179.419998 180.190002 108400000 1985-04-11 8862 180.190002 180.550003 180.059998 180.539993 86220000 1985-04-12 8863 180.539993 181.149994 180.449997 180.919998 80660000 1985-04-15 8864 180.919998 181.779999 180.190002 181.199997 98480000 1985-04-16 8865 181.199997 181.910004 181.139999 181.679993 96020000 1985-04-17 8866 181.679993 182.559998 180.750000 180.839996 100600000 1985-04-18 8867 180.839996 181.250000 180.419998 181.110001 81110000 1985-04-19 8868 181.110001 181.229996 180.250000 180.699997 79930000 1985-04-22 8869 180.699997 181.970001 180.339996 181.880005 108900000 1985-04-23 8870 181.880005 182.270004 181.740005 182.259995 99600000 1985-04-24 8871 182.259995 183.429993 182.119995 183.429993 108600000 1985-04-25 8872 183.429993 183.610001 182.110001 182.179993 86570000 1985-04-26 8873 182.179993 182.339996 180.619995 180.630005 88860000 1985-04-29 8874 180.630005 180.630005 178.860001 179.830002 111800000 1985-04-30 8875 179.830002 180.039993 178.350006 178.369995 101600000 1985-05-01 8876 178.369995 179.009995 178.369995 179.009995 107700000 1985-05-02 8877 179.009995 180.300003 179.009995 180.080002 94870000 1985-05-03 8878 180.080002 180.559998 179.820007 179.990005 85650000 1985-05-06 8879 179.990005 181.089996 179.869995 180.759995 100200000 1985-05-07 8880 180.759995 180.759995 179.960007 180.619995 101300000 1985-05-08 8881 180.619995 181.970001 180.619995 181.919998 111000000 1985-05-09 8882 181.919998 184.740005 181.919998 184.279999 140300000 1985-05-10 8883 184.279999 184.610001 184.190002 184.610001 85830000 1985-05-13 8884 184.610001 185.169998 183.649994 183.869995 97360000 1985-05-14 8885 183.869995 185.429993 183.860001 184.539993 106100000 1985-05-15 8886 184.539993 185.740005 184.539993 185.660004 99420000 1985-05-16 8887 185.660004 187.940002 185.470001 187.419998 124600000 1985-05-17 8888 187.419998 189.979996 187.419998 189.720001 146300000 1985-05-20 8889 189.720001 189.809998 188.779999 189.639999 130200000 1985-05-21 8890 189.639999 189.639999 187.710007 188.559998 101400000 1985-05-22 8891 188.559998 188.559998 187.449997 187.600006 101000000 1985-05-23 8892 187.600006 188.289993 187.289993 188.289993 85970000 1985-05-24 8893 188.289993 188.940002 187.380005 187.860001 90600000 1985-05-28 8894 187.860001 187.860001 187.110001 187.679993 96540000 1985-05-29 8895 187.679993 188.039993 187.089996 187.750000 108300000 1985-05-30 8896 187.750000 189.589996 187.449997 189.550003 134100000 1985-05-31 8897 189.550003 190.360001 188.929993 189.320007 125000000 1985-06-03 8898 189.320007 190.270004 188.880005 190.039993 115400000 1985-06-04 8899 190.039993 191.020004 190.039993 190.160004 143900000 1985-06-05 8900 189.750000 191.059998 189.130005 191.059998 117200000 1985-06-06 8901 191.059998 191.289993 189.550003 189.679993 99630000 1985-06-07 8902 189.679993 189.679993 188.820007 189.509995 87940000 1985-06-10 8903 189.509995 189.610001 188.779999 189.039993 102100000 1985-06-11 8904 189.039993 189.039993 187.589996 187.610001 97700000 1985-06-12 8905 187.610001 187.610001 185.029999 185.330002 107000000 1985-06-13 8906 185.330002 187.100006 185.330002 187.100006 93090000 1985-06-14 8907 187.100006 187.100006 185.979996 186.529999 82170000 1985-06-17 8908 186.529999 187.649994 186.509995 187.339996 106900000 1985-06-18 8909 187.339996 187.979996 186.630005 186.630005 108300000 1985-06-19 8910 186.630005 186.740005 185.970001 186.729996 87500000 1985-06-20 8911 186.729996 189.660004 186.429993 189.610001 125400000 1985-06-21 8912 188.770004 189.610001 187.839996 189.149994 96040000 1985-06-24 8913 189.149994 190.960007 189.149994 189.740005 115700000 1985-06-25 8914 189.740005 190.259995 189.440002 190.059998 94130000 1985-06-26 8915 190.059998 191.360001 190.059998 191.229996 106700000 1985-06-27 8916 191.229996 191.850006 191.039993 191.850006 105200000 1985-06-28 8917 191.850006 192.429993 191.169998 192.429993 96080000 1985-07-01 8918 192.429993 192.630005 191.839996 192.009995 111100000 1985-07-02 8919 192.009995 192.080002 191.369995 191.449997 98410000 1985-07-03 8920 191.449997 192.669998 191.449997 192.520004 62450000 1985-07-05 8921 192.470001 192.520004 191.259995 191.929993 83670000 1985-07-08 8922 191.929993 191.929993 190.809998 191.050003 99060000 1985-07-09 8923 191.050003 192.369995 190.990005 192.369995 108200000 1985-07-10 8924 192.369995 192.949997 192.279999 192.940002 122800000 1985-07-11 8925 192.940002 193.320007 192.639999 193.289993 120300000 1985-07-12 8926 193.289993 193.839996 192.550003 192.720001 103900000 1985-07-15 8927 192.720001 194.720001 192.720001 194.720001 132500000 1985-07-16 8928 194.860001 196.070007 194.720001 195.649994 159900000 1985-07-17 8929 195.649994 195.649994 194.339996 194.380005 131400000 1985-07-18 8930 194.380005 195.130005 194.279999 195.130005 114800000 1985-07-19 8931 195.130005 195.130005 193.580002 194.350006 93540000 1985-07-22 8932 194.350006 194.979996 192.279999 192.550003 143600000 1985-07-23 8933 192.550003 192.550003 190.660004 191.580002 128600000 1985-07-24 8934 191.580002 192.229996 191.169998 192.059998 123300000 1985-07-25 8935 192.059998 192.779999 191.580002 192.399994 107000000 1985-07-26 8936 192.399994 192.419998 189.529999 189.600006 95960000 1985-07-29 8937 189.619995 190.050003 189.300003 189.929993 102300000 1985-07-30 8938 189.929993 191.330002 189.929993 190.919998 124200000 1985-07-31 8939 190.919998 192.169998 190.910004 192.110001 121500000 1985-08-01 8940 192.110001 192.110001 191.270004 191.479996 87860000 1985-08-02 8941 191.479996 191.479996 189.949997 190.619995 79610000 1985-08-05 8942 190.619995 190.720001 187.869995 187.929993 104000000 1985-08-06 8943 187.929993 187.929993 187.389999 187.679993 100000000 1985-08-07 8944 187.679993 188.960007 187.679993 188.949997 102900000 1985-08-08 8945 188.949997 189.050003 188.110001 188.320007 81750000 1985-08-09 8946 188.320007 188.320007 187.429993 187.630005 77340000 1985-08-12 8947 187.630005 188.149994 186.509995 187.300003 80300000 1985-08-13 8948 187.300003 187.869995 187.300003 187.410004 85780000 1985-08-14 8949 187.410004 187.740005 186.619995 187.259995 86100000 1985-08-15 8950 187.259995 187.259995 186.100006 186.100006 87910000 1985-08-16 8951 186.100006 186.820007 186.100006 186.380005 67930000 1985-08-19 8952 186.380005 188.270004 186.380005 188.080002 91230000 1985-08-20 8953 188.080002 189.160004 188.080002 189.160004 94880000 1985-08-21 8954 189.110001 189.229996 187.199997 187.360001 90600000 1985-08-22 8955 187.220001 187.350006 186.589996 187.169998 75270000 1985-08-23 8956 187.169998 187.440002 186.460007 187.309998 70290000 1985-08-26 8957 187.309998 188.100006 187.309998 188.100006 82140000 1985-08-27 8958 188.100006 188.830002 187.899994 188.830002 88530000 1985-08-28 8959 188.729996 188.940002 188.380005 188.929993 85660000 1985-08-29 8960 188.929993 189.130005 188.000000 188.630005 81620000 1985-08-30 8961 188.630005 188.630005 187.380005 187.910004 81190000 1985-09-03 8962 187.910004 187.919998 186.970001 187.369995 85510000 1985-09-04 8963 187.369995 187.520004 186.889999 187.270004 94480000 1985-09-05 8964 187.270004 188.429993 187.270004 188.240005 95040000 1985-09-06 8965 188.240005 188.800003 187.899994 188.250000 89850000 1985-09-09 8966 188.250000 188.259995 186.500000 186.899994 104700000 1985-09-10 8967 186.899994 186.899994 184.789993 185.029999 100400000 1985-09-11 8968 185.029999 185.210007 183.490005 183.690002 107100000 1985-09-12 8969 183.690002 184.190002 182.050003 182.910004 111400000 1985-09-13 8970 182.910004 182.910004 182.449997 182.880005 66700000 1985-09-16 8971 182.880005 182.880005 180.779999 181.360001 111900000 1985-09-17 8972 181.360001 181.830002 180.809998 181.710007 105700000 1985-09-18 8973 181.710007 183.399994 181.710007 183.389999 100300000 1985-09-19 8974 183.389999 183.990005 182.039993 182.050003 101400000 1985-09-20 8975 182.050003 184.649994 182.050003 184.300003 104800000 1985-09-23 8976 184.300003 184.300003 182.419998 182.619995 97870000 1985-09-24 8977 182.619995 182.619995 180.619995 180.660004 92120000 1985-09-25 8978 180.660004 181.289993 179.449997 181.289993 106100000 1985-09-26 8979 181.300003 182.080002 181.220001 182.080002 103600000 1985-09-30 8980 182.059998 185.080002 182.020004 185.070007 130200000 1985-10-01 8981 185.070007 185.940002 184.059998 184.059998 147300000 1985-10-02 8982 184.059998 185.169998 183.589996 184.360001 127500000 1985-10-03 8983 184.360001 184.360001 182.649994 183.220001 101200000 1985-10-04 8984 183.220001 183.220001 181.300003 181.869995 95550000 1985-10-07 8985 181.869995 182.300003 181.160004 181.869995 97170000 1985-10-08 8986 181.869995 183.270004 181.869995 182.520004 99140000 1985-10-09 8987 182.520004 182.789993 182.050003 182.779999 90910000 1985-10-10 8988 182.779999 184.279999 182.610001 184.279999 96370000 1985-10-11 8989 184.309998 186.369995 184.279999 186.369995 78540000 1985-10-14 8990 186.369995 187.160004 185.660004 186.080002 110400000 1985-10-15 8991 186.080002 187.979996 186.080002 187.979996 117400000 1985-10-16 8992 187.979996 188.520004 187.419998 187.660004 140500000 1985-10-17 8993 187.660004 188.110001 186.889999 187.039993 107100000 1985-10-18 8994 187.039993 187.300003 186.789993 186.960007 95680000 1985-10-21 8995 186.960007 188.559998 186.960007 188.039993 111300000 1985-10-22 8996 188.039993 189.089996 188.039993 189.089996 121700000 1985-10-23 8997 189.089996 189.449997 188.410004 188.500000 123100000 1985-10-24 8998 188.500000 188.509995 187.320007 187.520004 101800000 1985-10-25 8999 187.520004 187.759995 186.929993 187.759995 97880000 1985-10-28 9000 187.759995 189.779999 187.759995 189.229996 110600000 1985-10-29 9001 189.229996 190.089996 189.139999 190.070007 120400000 1985-10-30 9002 190.070007 190.149994 189.350006 189.820007 121500000 1985-10-31 9003 189.820007 191.529999 189.369995 191.529999 129400000 1985-11-01 9004 191.449997 191.960007 190.660004 191.250000 104900000 1985-11-04 9005 191.250000 192.429993 190.990005 192.369995 119200000 1985-11-05 9006 192.369995 193.009995 191.830002 192.759995 129500000 1985-11-06 9007 192.779999 192.960007 192.160004 192.619995 119000000 1985-11-07 9008 192.619995 193.970001 192.529999 193.720001 115000000 1985-11-08 9009 193.720001 197.289993 193.699997 197.279999 126500000 1985-11-11 9010 197.279999 198.660004 196.970001 198.080002 170800000 1985-11-12 9011 198.080002 198.110001 196.910004 197.100006 109700000 1985-11-13 9012 197.100006 199.190002 196.880005 199.059998 124900000 1985-11-14 9013 199.059998 199.580002 197.899994 198.110001 130200000 1985-11-15 9014 198.110001 198.710007 197.509995 198.710007 108400000 1985-11-18 9015 198.710007 199.520004 198.009995 198.669998 126100000 1985-11-19 9016 198.669998 199.199997 198.520004 198.990005 105100000 1985-11-20 9017 198.990005 201.429993 198.990005 201.410004 150300000 1985-11-21 9018 201.410004 202.009995 201.050003 201.520004 133800000 1985-11-22 9019 201.520004 201.520004 200.080002 200.350006 91710000 1985-11-25 9020 200.350006 201.160004 200.110001 200.669998 123100000 1985-11-26 9021 200.669998 202.649994 200.669998 202.539993 143700000 1985-11-27 9022 202.539993 203.399994 201.919998 202.169998 84060000 1985-11-29 9023 202.169998 202.190002 200.199997 200.460007 103500000 1985-12-02 9024 200.460007 200.979996 200.100006 200.860001 109700000 1985-12-03 9025 200.860001 204.229996 200.860001 204.229996 153200000 1985-12-04 9026 204.229996 205.860001 203.789993 203.880005 181000000 1985-12-05 9027 203.880005 203.880005 202.449997 202.990005 125500000 1985-12-06 9028 202.990005 204.649994 202.979996 204.250000 144000000 1985-12-09 9029 204.250000 205.160004 203.679993 204.389999 156500000 1985-12-10 9030 204.389999 206.679993 204.169998 206.309998 178500000 1985-12-11 9031 206.309998 207.649994 205.830002 206.729996 170500000 1985-12-12 9032 206.729996 210.309998 206.729996 209.940002 177900000 1985-12-13 9033 209.940002 213.080002 209.910004 212.020004 176000000 1985-12-16 9034 212.020004 212.449997 210.580002 210.649994 155200000 1985-12-17 9035 210.649994 211.229996 209.240005 209.809998 137900000 1985-12-18 9036 209.809998 210.130005 209.250000 210.020004 130200000 1985-12-19 9037 210.020004 211.770004 210.020004 210.940002 170300000 1985-12-20 9038 210.570007 210.940002 208.440002 208.570007 107900000 1985-12-23 9039 208.570007 208.570007 206.440002 207.139999 78300000 1985-12-24 9040 207.139999 207.759995 207.050003 207.649994 62050000 1985-12-26 9041 207.649994 209.619995 207.649994 209.610001 81560000 1985-12-27 9042 209.610001 210.699997 209.169998 210.679993 91970000 1985-12-30 9043 210.679993 211.610001 210.679993 211.279999 112700000 1985-12-31 9044 211.279999 211.279999 208.929993 209.589996 98960000 1986-01-02 9045 209.589996 210.880005 209.509995 210.880005 105000000 1986-01-03 9046 210.880005 210.979996 209.929993 210.649994 99610000 1986-01-06 9047 210.649994 213.800003 210.649994 213.800003 153000000 1986-01-07 9048 213.800003 214.570007 207.490005 207.970001 180300000 1986-01-08 9049 207.970001 207.970001 204.509995 206.110001 176500000 1986-01-09 9050 206.110001 207.330002 205.520004 205.960007 122800000 1986-01-10 9051 205.960007 206.830002 205.520004 206.720001 108700000 1986-01-13 9052 206.720001 207.369995 206.059998 206.639999 113900000 1986-01-14 9053 206.639999 208.270004 206.639999 208.259995 122400000 1986-01-15 9054 208.259995 209.179993 207.610001 209.169998 130500000 1986-01-16 9055 209.169998 209.399994 207.589996 208.429993 132100000 1986-01-17 9056 208.429993 208.429993 206.619995 207.529999 85340000 1986-01-20 9057 207.529999 207.779999 205.050003 205.789993 128300000 1986-01-21 9058 205.789993 206.029999 203.410004 203.490005 131200000 1986-01-22 9059 203.490005 204.429993 202.600006 204.250000 130300000 1986-01-23 9060 204.250000 206.429993 204.250000 206.429993 128900000 1986-01-24 9061 206.429993 207.690002 206.429993 207.389999 122900000 1986-01-27 9062 207.419998 209.820007 207.399994 209.809998 145700000 1986-01-28 9063 209.809998 212.360001 209.809998 210.289993 193800000 1986-01-29 9064 210.289993 211.539993 209.149994 209.330002 125300000 1986-01-30 9065 209.330002 212.419998 209.190002 211.779999 143500000 1986-01-31 9066 211.779999 214.179993 211.600006 213.960007 145300000 1986-02-03 9067 213.960007 214.570007 210.820007 212.789993 175700000 1986-02-04 9068 212.839996 213.029999 211.210007 212.960007 134300000 1986-02-05 9069 212.960007 214.509995 212.600006 213.470001 146100000 1986-02-06 9070 213.470001 215.270004 211.130005 214.559998 144400000 1986-02-07 9071 214.559998 216.240005 214.470001 216.240005 129900000 1986-02-10 9072 216.240005 216.669998 215.539993 215.919998 141300000 1986-02-11 9073 215.919998 216.279999 215.130005 215.970001 136400000 1986-02-12 9074 215.970001 217.410004 215.380005 217.399994 136500000 1986-02-13 9075 217.399994 219.759995 217.220001 219.759995 155600000 1986-02-14 9076 219.759995 222.449997 219.259995 222.449997 160200000 1986-02-18 9077 222.449997 222.960007 219.729996 219.759995 152000000 1986-02-19 9078 219.759995 222.220001 219.220001 222.220001 139700000 1986-02-20 9079 222.220001 224.619995 222.220001 224.619995 177600000 1986-02-21 9080 224.580002 225.289993 223.309998 224.339996 144700000 1986-02-24 9081 224.339996 224.399994 222.630005 223.789993 148000000 1986-02-25 9082 223.720001 224.589996 223.149994 224.039993 158000000 1986-02-26 9083 224.039993 226.880005 223.410004 226.770004 181700000 1986-02-27 9084 226.770004 227.919998 225.419998 226.919998 191700000 1986-02-28 9085 226.919998 226.919998 224.410004 225.419998 142700000 1986-03-03 9086 225.419998 227.330002 223.940002 224.380005 174500000 1986-03-04 9087 224.139999 224.369995 222.179993 224.339996 154600000 1986-03-05 9088 224.389999 225.500000 224.130005 225.130005 159000000 1986-03-06 9089 225.130005 226.330002 224.440002 225.570007 163200000 1986-03-07 9090 225.570007 226.979996 225.360001 226.580002 129900000 1986-03-10 9091 226.580002 231.809998 226.580002 231.690002 187300000 1986-03-11 9092 231.690002 234.699997 231.679993 232.539993 210300000 1986-03-12 9093 232.539993 233.889999 231.270004 233.190002 171500000 1986-03-13 9094 233.190002 236.550003 232.580002 236.550003 181900000 1986-03-14 9095 236.550003 236.550003 233.690002 234.669998 137500000 1986-03-17 9096 234.669998 236.520004 234.139999 235.779999 148000000 1986-03-18 9097 235.779999 236.520004 235.130005 235.600006 150000000 1986-03-19 9098 235.600006 237.089996 235.600006 236.539993 148000000 1986-03-20 9099 236.539993 237.350006 233.289993 233.339996 199100000 1986-03-21 9100 233.339996 235.330002 232.919998 235.330002 143800000 1986-03-24 9101 235.330002 235.330002 233.619995 234.720001 139300000 1986-03-25 9102 234.720001 237.789993 234.710007 237.300003 161500000 1986-03-26 9103 237.300003 240.110001 237.300003 238.970001 178100000 1986-03-27 9104 238.970001 239.860001 238.080002 238.899994 134400000 1986-03-31 9105 238.899994 239.100006 234.570007 235.139999 167400000 1986-04-01 9106 235.139999 235.710007 233.399994 235.710007 145300000 1986-04-02 9107 235.710007 236.419998 232.070007 232.470001 148200000 1986-04-03 9108 232.470001 232.559998 228.320007 228.690002 147300000 1986-04-04 9109 228.690002 228.830002 226.300003 228.630005 129800000 1986-04-07 9110 228.630005 233.699997 228.630005 233.520004 146300000 1986-04-08 9111 233.520004 235.570007 232.130005 233.750000 156300000 1986-04-09 9112 233.750000 236.539993 233.750000 236.440002 184800000 1986-04-10 9113 236.440002 237.850006 235.130005 235.970001 139400000 1986-04-11 9114 235.970001 237.479996 235.429993 237.279999 106700000 1986-04-14 9115 237.279999 238.089996 236.639999 237.729996 123700000 1986-04-15 9116 237.729996 242.570007 237.729996 242.220001 173800000 1986-04-16 9117 242.220001 243.360001 241.889999 243.029999 161400000 1986-04-17 9118 243.029999 243.470001 241.740005 242.380005 153600000 1986-04-18 9119 242.380005 244.779999 241.880005 244.740005 136100000 1986-04-21 9120 244.740005 245.470001 241.300003 242.419998 161500000 1986-04-22 9121 242.419998 242.419998 240.080002 241.750000 149700000 1986-04-23 9122 241.750000 243.130005 241.649994 242.020004 146600000 1986-04-24 9123 242.020004 242.800003 240.910004 242.289993 142300000 1986-04-25 9124 242.289993 243.080002 241.229996 243.080002 123900000 1986-04-28 9125 243.080002 243.570007 239.229996 240.509995 148800000 1986-04-29 9126 240.520004 240.520004 235.259995 235.520004 147500000 1986-04-30 9127 235.520004 236.009995 234.210007 235.160004 146500000 1986-05-01 9128 235.160004 236.520004 234.149994 234.789993 126300000 1986-05-02 9129 234.789993 237.729996 234.789993 237.729996 102400000 1986-05-05 9130 237.729996 238.279999 236.259995 237.240005 121200000 1986-05-06 9131 236.559998 237.240005 233.979996 236.080002 129900000 1986-05-07 9132 236.080002 237.960007 236.080002 237.130005 136000000 1986-05-08 9133 237.130005 238.009995 235.850006 237.850006 137400000 1986-05-09 9134 237.850006 238.529999 237.020004 237.580002 125400000 1986-05-12 9135 237.580002 237.869995 236.020004 236.410004 119200000 1986-05-13 9136 236.410004 237.539993 235.850006 237.539993 132100000 1986-05-14 9137 237.539993 237.539993 233.929993 234.429993 131600000 1986-05-15 9138 234.429993 234.429993 232.259995 232.759995 113500000 1986-05-16 9139 232.759995 233.539993 232.410004 233.199997 85840000 1986-05-19 9140 233.199997 236.119995 232.580002 236.110001 113000000 1986-05-20 9141 236.110001 236.830002 235.449997 235.449997 117100000 1986-05-21 9142 235.449997 240.250000 235.449997 240.119995 144900000 1986-05-22 9143 240.119995 242.160004 240.119995 241.350006 130200000 1986-05-23 9144 241.350006 244.759995 241.350006 244.750000 121200000 1986-05-27 9145 244.750000 247.399994 244.750000 246.630005 159600000 1986-05-28 9146 246.630005 248.320007 245.289993 247.979996 135700000 1986-05-29 9147 247.979996 249.190002 246.429993 247.350006 151200000 1986-05-30 9148 246.039993 247.740005 243.830002 245.039993 120600000 1986-06-02 9149 245.039993 245.509995 243.669998 245.509995 114700000 1986-06-03 9150 245.509995 246.300003 242.589996 243.940002 117000000 1986-06-04 9151 243.940002 245.660004 243.410004 245.649994 110900000 1986-06-05 9152 245.649994 246.070007 244.429993 245.669998 110900000 1986-06-06 9153 245.669998 245.669998 239.679993 239.960007 123300000 1986-06-09 9154 239.960007 240.080002 238.229996 239.580002 125000000 1986-06-10 9155 239.580002 241.130005 239.210007 241.130005 127400000 1986-06-11 9156 241.240005 241.639999 240.699997 241.490005 109100000 1986-06-12 9157 241.710007 245.910004 241.710007 245.729996 141200000 1986-06-13 9158 245.729996 246.500000 245.169998 246.130005 112100000 1986-06-16 9159 246.130005 246.259995 243.600006 244.350006 123100000 1986-06-17 9160 244.350006 245.250000 242.570007 244.990005 117000000 1986-06-18 9161 244.990005 245.800003 244.050003 244.059998 129000000 1986-06-19 9162 244.059998 247.600006 243.979996 247.580002 149100000 1986-06-20 9163 247.580002 247.580002 244.449997 245.259995 123800000 1986-06-23 9164 245.259995 248.259995 244.529999 247.029999 140600000 1986-06-24 9165 247.029999 250.130005 247.029999 248.929993 161800000 1986-06-25 9166 248.929993 249.429993 247.720001 248.740005 134100000 1986-06-26 9167 248.740005 249.740005 248.740005 249.600006 123800000 1986-06-27 9168 249.600006 251.809998 249.600006 250.839996 135100000 1986-06-30 9169 250.669998 252.039993 250.529999 252.039993 147700000 1986-07-01 9170 252.039993 253.199997 251.789993 252.699997 150000000 1986-07-02 9171 252.699997 252.940002 251.229996 251.789993 108300000 1986-07-03 9172 251.789993 251.809998 243.630005 244.050003 138200000 1986-07-07 9173 244.050003 244.059998 239.070007 241.589996 174100000 1986-07-08 9174 241.589996 243.070007 241.460007 242.820007 142900000 1986-07-09 9175 242.820007 243.440002 239.660004 243.009995 146200000 1986-07-10 9176 243.009995 243.479996 241.679993 242.220001 124500000 1986-07-11 9177 242.220001 242.220001 238.039993 238.110001 123200000 1986-07-14 9178 238.089996 238.119995 233.600006 233.660004 184000000 1986-07-15 9179 233.660004 236.190002 233.660004 235.009995 160800000 1986-07-16 9180 235.009995 236.649994 235.009995 236.070007 132400000 1986-07-17 9181 236.070007 238.220001 233.940002 236.360001 149700000 1986-07-18 9182 236.360001 236.449997 235.529999 236.240005 106300000 1986-07-21 9183 236.240005 238.419998 235.919998 238.179993 138500000 1986-07-22 9184 238.190002 239.250000 238.169998 238.669998 133300000 1986-07-23 9185 238.690002 239.050003 237.320007 237.949997 134700000 1986-07-24 9186 237.990005 240.360001 237.949997 240.220001 132000000 1986-07-25 9187 240.199997 240.250000 235.229996 236.009995 128000000 1986-07-28 9188 235.720001 236.009995 234.399994 234.550003 115700000 1986-07-29 9189 234.570007 237.380005 233.070007 236.589996 146700000 1986-07-30 9190 236.589996 236.919998 235.889999 236.119995 112700000 1986-07-31 9191 236.119995 236.889999 234.589996 234.910004 114900000 1986-08-01 9192 234.910004 236.860001 231.919998 235.990005 130000000 1986-08-04 9193 235.990005 238.309998 235.970001 237.029999 153100000 1986-08-05 9194 237.029999 237.350006 235.479996 236.839996 127500000 1986-08-06 9195 236.839996 238.020004 236.309998 237.039993 122400000 1986-08-07 9196 237.039993 238.059998 236.369995 236.880005 106300000 1986-08-08 9197 236.880005 241.199997 236.869995 240.679993 125600000 1986-08-11 9198 240.679993 243.369995 240.350006 243.339996 131700000 1986-08-12 9199 243.339996 246.509995 243.059998 245.669998 156400000 1986-08-13 9200 245.669998 246.789993 245.529999 246.250000 123800000 1986-08-14 9201 246.250000 247.149994 245.699997 247.149994 123500000 1986-08-15 9202 247.149994 247.830002 245.479996 247.380005 112800000 1986-08-18 9203 247.380005 247.419998 245.820007 246.509995 109300000 1986-08-19 9204 246.529999 249.770004 246.509995 249.770004 156600000 1986-08-20 9205 249.770004 250.449997 249.110001 249.669998 135200000 1986-08-21 9206 249.669998 250.610001 249.270004 250.190002 118100000 1986-08-22 9207 250.190002 250.259995 247.759995 247.809998 104400000 1986-08-25 9208 247.809998 252.910004 247.809998 252.839996 156600000 1986-08-26 9209 252.839996 254.240005 252.660004 253.300003 143300000 1986-08-27 9210 253.300003 253.669998 251.910004 252.839996 125100000 1986-08-28 9211 252.839996 254.070007 251.729996 252.929993 125300000 1986-08-29 9212 252.929993 253.300003 248.139999 248.520004 135500000 1986-09-02 9213 248.520004 250.080002 247.589996 250.080002 154300000 1986-09-03 9214 250.080002 254.009995 250.029999 253.830002 189400000 1986-09-04 9215 253.830002 254.130005 250.330002 250.470001 180600000 1986-09-05 9216 250.470001 250.470001 247.020004 248.139999 153300000 1986-09-08 9217 248.139999 250.210007 246.940002 247.669998 137500000 1986-09-09 9218 247.669998 247.759995 246.110001 247.059998 140300000 1986-09-10 9219 247.059998 247.059998 234.669998 235.179993 237600000 1986-09-11 9220 235.179993 235.449997 228.740005 230.669998 240500000 1986-09-12 9221 230.669998 232.820007 229.440002 231.940002 155600000 1986-09-15 9222 231.929993 231.940002 228.320007 231.720001 131200000 1986-09-16 9223 231.729996 233.809998 231.380005 231.679993 141000000 1986-09-17 9224 231.669998 232.869995 230.570007 232.309998 132200000 1986-09-18 9225 232.300003 232.309998 230.690002 232.210007 153900000 1986-09-19 9226 232.199997 234.929993 232.199997 234.929993 126100000 1986-09-22 9227 234.960007 235.880005 234.500000 235.669998 132600000 1986-09-23 9228 235.660004 237.059998 235.529999 236.279999 134600000 1986-09-24 9229 231.830002 236.279999 230.669998 231.830002 134300000 1986-09-25 9230 231.830002 233.679993 230.639999 232.229996 115300000 1986-09-26 9231 232.229996 232.229996 228.080002 229.910004 115600000 1986-09-29 9232 229.910004 233.009995 229.910004 231.320007 124900000 1986-09-30 9233 231.320007 234.619995 231.320007 233.600006 143600000 1986-10-01 9234 233.600006 234.330002 232.770004 233.919998 128100000 1986-10-02 9235 233.919998 236.160004 232.789993 233.710007 128100000 1986-10-03 9236 233.710007 235.339996 233.169998 234.779999 88250000 1986-10-06 9237 234.740005 235.179993 233.460007 234.410004 125100000 1986-10-07 9238 234.410004 236.839996 233.679993 236.679993 141700000 1986-10-08 9239 236.669998 238.199997 235.720001 235.850006 153400000 1986-10-09 9240 235.839996 236.270004 235.309998 235.479996 105100000 1986-10-10 9241 235.520004 235.910004 235.020004 235.910004 54990000 1986-10-13 9242 235.899994 236.369995 234.369995 235.369995 116800000 1986-10-14 9243 235.360001 239.029999 235.270004 238.800003 144300000 1986-10-15 9244 238.830002 240.179993 238.800003 239.529999 156900000 1986-10-16 9245 239.500000 239.529999 237.710007 238.839996 124100000 1986-10-17 9246 238.839996 238.839996 234.779999 235.970001 109000000 1986-10-20 9247 236.029999 236.490005 234.949997 235.880005 110000000 1986-10-21 9248 235.889999 236.639999 235.820007 236.259995 114000000 1986-10-22 9249 236.279999 239.759995 236.259995 239.279999 150900000 1986-10-23 9250 239.300003 239.649994 238.250000 238.259995 137500000 1986-10-24 9251 238.220001 238.770004 236.720001 238.770004 133200000 1986-10-27 9252 238.809998 240.580002 238.770004 239.259995 145900000 1986-10-28 9253 239.229996 241.000000 238.979996 240.940002 164400000 1986-10-29 9254 240.970001 244.080002 240.940002 243.710007 194200000 1986-10-30 9255 243.699997 244.509995 242.949997 243.979996 147200000 1986-10-31 9256 243.970001 245.800003 243.929993 245.800003 138200000 1986-11-03 9257 245.800003 246.429993 244.419998 246.199997 163200000 1986-11-04 9258 246.089996 247.050003 245.210007 246.580002 183200000 1986-11-05 9259 246.539993 246.899994 244.300003 245.869995 165300000 1986-11-06 9260 245.850006 246.130005 244.919998 245.770004 142300000 1986-11-07 9261 245.750000 246.220001 244.679993 246.130005 120200000 1986-11-10 9262 246.149994 247.100006 246.119995 247.080002 118500000 1986-11-11 9263 247.059998 247.669998 245.679993 246.639999 162200000 1986-11-12 9264 246.630005 246.660004 242.979996 243.020004 164000000 1986-11-13 9265 243.009995 244.509995 241.960007 244.500000 172100000 1986-11-14 9266 244.500000 244.800003 242.289993 243.210007 133300000 1986-11-17 9267 243.199997 243.229996 236.649994 236.779999 185300000 1986-11-18 9268 236.770004 237.940002 235.509995 237.660004 183300000 1986-11-19 9269 237.660004 242.050003 237.660004 242.050003 158100000 1986-11-20 9270 242.029999 246.380005 241.970001 245.860001 200700000 1986-11-21 9271 245.860001 248.000000 245.210007 247.449997 150800000 1986-11-24 9272 247.440002 248.179993 246.300003 248.169998 154600000 1986-11-25 9273 248.139999 248.899994 247.729996 248.770004 152000000 1986-11-26 9274 248.820007 249.220001 248.070007 249.220001 93530000 1986-11-28 9275 249.220001 249.220001 245.720001 249.050003 133800000 1986-12-01 9276 249.059998 254.000000 249.050003 254.000000 230400000 1986-12-02 9277 254.000000 254.869995 253.240005 253.850006 200100000 1986-12-03 9278 253.850006 254.419998 252.880005 253.039993 156900000 1986-12-04 9279 253.050003 253.889999 250.710007 251.169998 139800000 1986-12-05 9280 251.160004 252.360001 248.820007 251.160004 159000000 1986-12-08 9281 251.160004 251.270004 249.250000 249.279999 128700000 1986-12-09 9282 249.279999 251.529999 248.940002 250.960007 139700000 1986-12-10 9283 250.970001 250.979996 247.149994 248.169998 136000000 1986-12-11 9284 248.169998 248.309998 247.020004 247.350006 126600000 1986-12-12 9285 247.309998 248.229996 244.919998 248.210007 148200000 1986-12-15 9286 248.210007 250.039993 247.399994 250.039993 157000000 1986-12-16 9287 250.009995 250.039993 247.190002 247.559998 148800000 1986-12-17 9288 247.559998 247.809998 246.449997 246.779999 155400000 1986-12-18 9289 246.789993 249.960007 245.889999 249.729996 244700000 1986-12-19 9290 249.729996 249.729996 247.449997 248.750000 157600000 1986-12-22 9291 248.750000 248.750000 245.850006 246.339996 188700000 1986-12-23 9292 246.339996 247.220001 246.020004 246.750000 95410000 1986-12-24 9293 246.750000 247.089996 246.729996 246.919998 48860000 1986-12-26 9294 246.899994 246.919998 244.309998 244.669998 99800000 1986-12-29 9295 244.660004 244.669998 243.039993 243.369995 126200000 1986-12-30 9296 243.369995 244.029999 241.279999 242.169998 139200000 1986-12-31 9297 242.169998 246.449997 242.169998 246.449997 91880000 1987-01-02 9298 246.449997 252.570007 246.449997 252.190002 181900000 1987-01-05 9299 252.199997 253.990005 252.139999 252.779999 189300000 1987-01-06 9300 252.779999 255.720001 252.649994 255.330002 190900000 1987-01-07 9301 255.360001 257.279999 254.970001 257.279999 194500000 1987-01-08 9302 257.260010 259.200012 256.109985 258.730011 193000000 1987-01-09 9303 258.720001 261.359985 257.920013 260.299988 184200000 1987-01-12 9304 260.299988 260.450012 259.209991 259.950012 170900000 1987-01-13 9305 259.950012 262.720001 259.619995 262.640015 214200000 1987-01-14 9306 262.649994 266.679993 262.640015 265.489990 253100000 1987-01-15 9307 265.459991 267.239990 264.309998 266.279999 218400000 1987-01-16 9308 266.260010 269.339996 264.000000 269.339996 162800000 1987-01-19 9309 269.339996 271.029999 267.649994 269.040009 224800000 1987-01-20 9310 269.040009 270.869995 267.350006 267.839996 184200000 1987-01-21 9311 267.839996 274.049988 267.320007 273.910004 188700000 1987-01-22 9312 273.910004 280.959991 268.410004 270.100006 302400000 1987-01-23 9313 270.100006 270.399994 267.730011 269.609985 138900000 1987-01-26 9314 269.609985 274.309998 269.609985 273.750000 192300000 1987-01-27 9315 273.750000 275.709991 273.029999 275.399994 195800000 1987-01-28 9316 275.399994 276.850006 272.540009 274.239990 205300000 1987-01-29 9317 274.239990 274.239990 271.380005 274.079987 163400000 1987-01-30 9318 274.079987 277.350006 273.160004 276.450012 177400000 1987-02-02 9319 276.450012 277.829987 275.839996 275.989990 198100000 1987-02-03 9320 275.989990 279.649994 275.350006 279.640015 222400000 1987-02-04 9321 279.640015 282.260010 278.660004 281.160004 256700000 1987-02-05 9322 281.160004 281.790009 279.869995 280.040009 184100000 1987-02-06 9323 280.040009 280.040009 277.239990 278.160004 143300000 1987-02-09 9324 278.160004 278.160004 273.489990 275.070007 168300000 1987-02-10 9325 275.070007 277.709991 274.709991 277.540009 172400000 1987-02-11 9326 277.540009 278.040009 273.890015 275.619995 200400000 1987-02-12 9327 275.619995 280.910004 275.010010 279.700012 184400000 1987-02-13 9328 279.700012 285.489990 279.700012 285.489990 187800000 1987-02-17 9329 285.489990 287.549988 282.970001 285.420013 218200000 1987-02-18 9330 285.420013 286.239990 283.839996 285.570007 181500000 1987-02-19 9331 285.570007 285.980011 284.309998 285.480011 175800000 1987-02-20 9332 285.480011 285.500000 279.369995 282.380005 170500000 1987-02-23 9333 282.380005 283.329987 281.450012 282.880005 151300000 1987-02-24 9334 282.880005 285.350006 282.140015 284.000000 184100000 1987-02-25 9335 284.000000 284.399994 280.730011 282.959991 165800000 1987-02-26 9336 282.959991 284.549988 282.769989 284.200012 142800000 1987-02-27 9337 284.170013 284.829987 282.299988 283.000000 156700000 1987-03-02 9338 283.000000 284.190002 282.920013 284.119995 149200000 1987-03-03 9339 284.119995 288.619995 284.119995 288.619995 198400000 1987-03-04 9340 288.619995 291.239990 288.600006 290.519989 205400000 1987-03-05 9341 290.519989 290.670013 288.769989 290.660004 181600000 1987-03-06 9342 290.660004 290.660004 287.119995 288.299988 165400000 1987-03-09 9343 288.299988 290.869995 287.890015 290.859985 174800000 1987-03-10 9344 290.869995 292.510010 289.329987 290.309998 186900000 1987-03-11 9345 290.329987 291.910004 289.660004 291.220001 174500000 1987-03-12 9346 291.220001 291.790009 289.880005 289.890015 150900000 1987-03-13 9347 289.880005 289.890015 286.640015 288.230011 134900000 1987-03-16 9348 288.089996 292.470001 287.959991 292.470001 177300000 1987-03-17 9349 292.489990 294.579987 290.869995 292.779999 198100000 1987-03-18 9350 292.730011 294.459991 292.260010 294.079987 166100000 1987-03-19 9351 294.079987 298.170013 294.079987 298.170013 234000000 1987-03-20 9352 298.160004 301.170013 297.500000 301.160004 189100000 1987-03-23 9353 301.170013 301.920013 300.140015 301.640015 189900000 1987-03-24 9354 301.519989 301.850006 299.359985 300.380005 171300000 1987-03-25 9355 300.390015 302.720001 300.380005 300.929993 196000000 1987-03-26 9356 300.959991 301.410004 296.059998 296.130005 184400000 1987-03-27 9357 296.100006 296.130005 286.690002 289.200012 208400000 1987-03-30 9358 289.209991 291.869995 289.070007 291.700012 171800000 1987-03-31 9359 291.589996 292.380005 288.339996 292.380005 182600000 1987-04-01 9360 292.410004 294.470001 292.019989 293.630005 183000000 1987-04-02 9361 293.640015 301.299988 292.299988 300.410004 213400000 1987-04-03 9362 300.459991 302.209991 300.410004 301.950012 173700000 1987-04-06 9363 301.940002 303.649994 296.670013 296.690002 186400000 1987-04-07 9364 296.720001 299.200012 295.179993 297.260010 179800000 1987-04-08 9365 297.250000 297.709991 291.500000 292.859985 180300000 1987-04-09 9366 292.820007 293.739990 290.940002 292.489990 169500000 1987-04-10 9367 292.480011 293.359985 285.619995 285.619995 181000000 1987-04-13 9368 285.609985 285.619995 275.670013 279.160004 266500000 1987-04-14 9369 279.170013 285.140015 279.160004 284.440002 198200000 1987-04-15 9370 284.450012 289.570007 284.440002 286.910004 189600000 1987-04-16 9371 286.910004 288.359985 284.549988 286.089996 139100000 1987-04-20 9372 285.880005 293.070007 282.890015 293.070007 191300000 1987-04-21 9373 293.049988 293.459991 286.980011 287.190002 185900000 1987-04-22 9374 287.190002 289.119995 284.279999 286.820007 173900000 1987-04-23 9375 286.809998 286.820007 281.179993 281.519989 178000000 1987-04-24 9376 281.519989 284.450012 276.220001 281.829987 222700000 1987-04-27 9377 281.829987 285.950012 281.829987 282.510010 180100000 1987-04-28 9378 282.579987 286.420013 282.579987 284.570007 173600000 1987-04-29 9379 284.579987 290.079987 284.570007 288.359985 183100000 1987-04-30 9380 286.989990 289.709991 286.519989 288.029999 160100000 1987-05-01 9381 288.019989 289.989990 286.390015 289.359985 140600000 1987-05-04 9382 289.359985 295.399994 289.339996 295.339996 192300000 1987-05-05 9383 295.350006 296.190002 293.600006 295.470001 196600000 1987-05-06 9384 295.450012 296.799988 294.070007 294.709991 215200000 1987-05-07 9385 294.730011 296.179993 291.730011 293.369995 161900000 1987-05-08 9386 293.369995 298.690002 291.549988 291.570007 203700000 1987-05-11 9387 291.570007 293.299988 290.179993 293.299988 155300000 1987-05-12 9388 293.309998 294.540009 290.739990 293.980011 171000000 1987-05-13 9389 293.980011 295.100006 292.950012 294.239990 152000000 1987-05-14 9390 294.230011 294.239990 287.109985 287.429993 180800000 1987-05-15 9391 287.429993 287.429993 282.570007 286.649994 174200000 1987-05-18 9392 286.660004 287.390015 278.829987 279.619995 175400000 1987-05-19 9393 279.619995 280.890015 277.010010 278.209991 206800000 1987-05-20 9394 278.230011 282.309998 278.209991 280.170013 164800000 1987-05-21 9395 280.170013 283.329987 280.170013 282.160004 135800000 1987-05-22 9396 282.160004 289.109985 282.160004 289.109985 152500000 1987-05-26 9397 289.070007 290.779999 288.190002 288.730011 171400000 1987-05-27 9398 288.730011 291.500000 286.329987 290.760010 153800000 1987-05-28 9399 290.769989 292.869995 289.700012 290.100006 153500000 1987-05-29 9400 290.119995 291.959991 289.230011 289.829987 149300000 1987-06-01 9401 289.820007 290.940002 286.929993 288.459991 153400000 1987-06-02 9402 288.559998 293.470001 288.559998 293.470001 164200000 1987-06-03 9403 293.459991 295.089996 292.760010 295.089996 140300000 1987-06-04 9404 295.109985 295.109985 292.799988 293.450012 129100000 1987-06-05 9405 293.459991 297.029999 291.549988 296.720001 136400000 1987-06-08 9406 296.720001 297.589996 295.899994 297.279999 164200000 1987-06-09 9407 297.279999 300.809998 295.660004 297.470001 197400000 1987-06-10 9408 297.500000 298.940002 297.470001 298.730011 138900000 1987-06-11 9409 298.769989 302.260010 298.730011 301.619995 175100000 1987-06-12 9410 301.619995 304.109985 301.619995 303.140015 156900000 1987-06-15 9411 303.119995 304.859985 302.600006 304.760010 157800000 1987-06-16 9412 304.769989 305.739990 304.029999 304.809998 184700000 1987-06-17 9413 304.779999 306.130005 303.380005 305.690002 168600000 1987-06-18 9414 305.709991 306.970001 305.549988 306.970001 220500000 1987-06-19 9415 306.980011 310.200012 306.970001 309.649994 178200000 1987-06-22 9416 309.660004 310.269989 307.480011 308.429993 194200000 1987-06-23 9417 308.440002 308.910004 306.320007 306.859985 153800000 1987-06-24 9418 306.869995 309.440002 306.859985 308.959991 173500000 1987-06-25 9419 308.940002 308.959991 306.359985 307.160004 150500000 1987-06-26 9420 307.149994 308.149994 306.750000 307.899994 142500000 1987-06-29 9421 307.890015 308.000000 303.010010 304.000000 165500000 1987-06-30 9422 303.989990 304.000000 302.529999 302.940002 157000000 1987-07-01 9423 302.959991 306.339996 302.940002 305.630005 154900000 1987-07-02 9424 305.640015 306.750000 304.230011 304.920013 155000000 1987-07-06 9425 304.910004 308.630005 304.730011 307.399994 200700000 1987-07-07 9426 307.410004 308.480011 306.010010 308.290009 207500000 1987-07-08 9427 308.299988 309.559998 307.420013 307.519989 195400000 1987-07-09 9428 307.549988 308.399994 306.959991 308.369995 172100000 1987-07-10 9429 308.410004 308.410004 305.489990 307.630005 152500000 1987-07-13 9430 307.670013 310.690002 307.459991 310.679993 185900000 1987-07-14 9431 310.670013 312.079987 309.070007 310.420013 202300000 1987-07-15 9432 311.000000 312.829987 310.420013 312.700012 210900000 1987-07-16 9433 312.709991 314.589996 312.380005 314.589996 210000000 1987-07-17 9434 314.559998 314.589996 311.239990 311.390015 168100000 1987-07-20 9435 311.359985 312.410004 307.510010 308.549988 186600000 1987-07-21 9436 308.559998 309.119995 307.220001 308.470001 174700000 1987-07-22 9437 308.500000 309.630005 306.100006 307.809998 163700000 1987-07-23 9438 307.820007 309.279999 307.779999 309.269989 158400000 1987-07-24 9439 309.299988 310.700012 308.609985 310.649994 152000000 1987-07-27 9440 310.649994 312.329987 310.279999 312.329987 172600000 1987-07-28 9441 312.339996 315.649994 311.730011 315.649994 196200000 1987-07-29 9442 315.690002 318.529999 315.649994 318.049988 208000000 1987-07-30 9443 318.049988 318.850006 317.559998 318.660004 181900000 1987-07-31 9444 318.619995 320.260010 316.519989 317.570007 207800000 1987-08-03 9445 317.589996 318.250000 314.510010 316.230011 166500000 1987-08-04 9446 316.250000 319.739990 316.230011 318.450012 192700000 1987-08-05 9447 318.489990 322.089996 317.500000 322.089996 192000000 1987-08-06 9448 322.100006 324.149994 321.820007 323.000000 212700000 1987-08-07 9449 322.980011 328.000000 322.950012 328.000000 187200000 1987-08-10 9450 328.019989 333.399994 328.000000 333.329987 278100000 1987-08-11 9451 333.320007 334.570007 331.059998 332.390015 235800000 1987-08-12 9452 332.380005 335.519989 332.380005 334.649994 217100000 1987-08-13 9453 334.630005 336.079987 332.630005 333.989990 196100000 1987-08-14 9454 333.980011 335.429993 332.880005 334.109985 166100000 1987-08-17 9455 334.100006 334.109985 326.429993 329.250000 198400000 1987-08-18 9456 329.260010 329.890015 326.540009 329.829987 180900000 1987-08-19 9457 331.489990 335.190002 329.829987 334.839996 196600000 1987-08-20 9458 334.850006 336.369995 334.299988 335.899994 189600000 1987-08-21 9459 335.890015 335.899994 331.920013 333.329987 149400000 1987-08-24 9460 333.369995 337.890015 333.329987 336.769989 213500000 1987-08-25 9461 336.769989 337.390015 334.459991 334.570007 196200000 1987-08-26 9462 334.559998 334.570007 331.100006 331.380005 163600000 1987-08-27 9463 331.369995 331.380005 327.029999 327.040009 156300000 1987-08-28 9464 327.029999 330.089996 326.989990 329.799988 165800000 1987-08-31 9465 329.809998 332.179993 322.829987 323.399994 193500000 1987-09-01 9466 323.399994 324.529999 318.760010 321.679993 199900000 1987-09-02 9467 321.470001 324.290009 317.390015 320.209991 165200000 1987-09-03 9468 320.209991 322.029999 316.529999 316.700012 129100000 1987-09-04 9469 316.679993 316.700012 308.559998 313.559998 242900000 1987-09-08 9470 313.600006 315.410004 312.290009 313.920013 164900000 1987-09-09 9471 313.920013 317.589996 313.920013 317.130005 179800000 1987-09-10 9472 317.140015 322.450012 317.130005 321.980011 178000000 1987-09-11 9473 322.019989 323.809998 320.399994 323.079987 154400000 1987-09-14 9474 323.070007 323.079987 317.630005 317.739990 136200000 1987-09-15 9475 317.750000 319.500000 314.609985 314.859985 195700000 1987-09-16 9476 314.940002 316.079987 313.450012 314.929993 150700000 1987-09-17 9477 314.980011 316.989990 314.859985 314.859985 188100000 1987-09-18 9478 314.920013 317.660004 310.119995 310.540009 170100000 1987-09-21 9479 310.540009 319.510010 308.690002 319.500000 209500000 1987-09-22 9480 319.489990 321.829987 319.119995 321.190002 220300000 1987-09-23 9481 321.089996 322.010010 319.119995 319.720001 162200000 1987-09-24 9482 319.720001 320.549988 318.100006 320.160004 138000000 1987-09-25 9483 320.160004 325.329987 320.160004 323.200012 188100000 1987-09-28 9484 323.200012 324.630005 320.269989 321.690002 173500000 1987-09-29 9485 321.690002 322.529999 320.160004 321.829987 183100000 1987-09-30 9486 321.829987 327.339996 321.829987 327.329987 193200000 1987-10-01 9487 327.329987 328.940002 327.220001 328.070007 189100000 1987-10-02 9488 328.070007 328.570007 326.089996 328.079987 159700000 1987-10-05 9489 328.079987 328.079987 319.170013 319.220001 175600000 1987-10-06 9490 319.220001 319.390015 315.779999 318.540009 186300000 1987-10-07 9491 318.540009 319.339996 312.019989 314.160004 198700000 1987-10-08 9492 314.160004 315.040009 310.970001 311.070007 158300000 1987-10-09 9493 311.070007 311.070007 306.760010 309.390015 141900000 1987-10-12 9494 309.390015 314.529999 309.390015 314.519989 172900000 1987-10-13 9495 314.519989 314.519989 304.779999 305.230011 207400000 1987-10-14 9496 305.209991 305.230011 298.070007 298.079987 263200000 1987-10-15 9497 298.079987 298.920013 281.519989 282.700012 338500000 1987-10-16 9498 282.700012 282.700012 224.830002 224.839996 604300000 1987-10-19 9499 225.059998 245.619995 216.460007 236.830002 608100000 1987-10-20 9500 236.830002 259.269989 236.830002 258.380005 449600000 1987-10-21 9501 258.239990 258.380005 242.990005 248.250000 392200000 1987-10-22 9502 248.289993 250.699997 242.759995 248.220001 245600000 1987-10-23 9503 248.199997 248.220001 227.259995 227.669998 308800000 1987-10-26 9504 227.669998 237.809998 227.669998 233.190002 260200000 1987-10-27 9505 233.190002 238.580002 226.259995 233.279999 279400000 1987-10-28 9506 233.309998 246.690002 233.279999 244.770004 258100000 1987-10-29 9507 244.770004 254.039993 244.770004 251.789993 303400000 1987-10-30 9508 251.729996 255.750000 249.149994 255.750000 176000000 1987-11-02 9509 255.750000 255.750000 242.779999 250.820007 227800000 1987-11-03 9510 250.809998 251.000000 246.339996 248.960007 202500000 1987-11-04 9511 248.929993 256.089996 247.720001 254.479996 226000000 1987-11-05 9512 254.490005 257.209991 249.679993 250.410004 228290000 1987-11-06 9513 250.410004 250.410004 243.009995 243.169998 160690000 1987-11-09 9514 243.139999 243.169998 237.639999 239.000000 184310000 1987-11-10 9515 239.009995 243.860001 239.000000 241.899994 147850000 1987-11-11 9516 241.929993 249.899994 241.899994 248.520004 206280000 1987-11-12 9517 248.539993 249.419998 245.639999 245.639999 174920000 1987-11-13 9518 245.690002 249.539993 244.979996 246.759995 164340000 1987-11-16 9519 246.729996 246.759995 240.809998 243.039993 148240000 1987-11-17 9520 243.089996 245.550003 240.669998 245.550003 158270000 1987-11-18 9521 245.539993 245.550003 239.699997 240.050003 157140000 1987-11-19 9522 240.039993 242.009995 235.889999 242.000000 189170000 1987-11-20 9523 242.000000 242.990005 240.500000 242.990005 143160000 1987-11-23 9524 242.979996 247.899994 242.979996 246.389999 199520000 1987-11-24 9525 246.419998 246.539993 244.080002 244.100006 139780000 1987-11-25 9526 244.110001 244.119995 240.339996 240.339996 86360000 1987-11-27 9527 240.270004 240.339996 225.750000 230.300003 268910000 1987-11-30 9528 230.320007 234.020004 230.300003 232.000000 149870000 1987-12-01 9529 232.009995 234.559998 230.309998 233.449997 148890000 1987-12-02 9530 233.460007 233.899994 225.210007 225.210007 204160000 1987-12-03 9531 225.199997 225.770004 221.240005 223.919998 184800000 1987-12-04 9532 223.979996 228.770004 223.919998 228.759995 146660000 1987-12-07 9533 228.770004 234.919998 228.690002 234.910004 227310000 1987-12-08 9534 234.910004 240.089996 233.830002 238.889999 231430000 1987-12-09 9535 238.889999 240.050003 233.399994 233.570007 188960000 1987-12-10 9536 233.600006 235.479996 233.350006 235.320007 151680000 1987-12-11 9537 235.300003 242.339996 235.039993 242.190002 187680000 1987-12-14 9538 242.190002 245.589996 241.309998 242.809998 214970000 1987-12-15 9539 242.809998 248.110001 242.800003 248.080002 193820000 1987-12-16 9540 248.080002 248.600006 242.960007 242.979996 191780000 1987-12-17 9541 243.009995 249.179993 243.009995 249.160004 276220000 1987-12-18 9542 249.139999 250.250000 248.300003 249.539993 161790000 1987-12-21 9543 249.559998 249.970001 247.009995 249.949997 192650000 1987-12-22 9544 249.960007 253.350006 249.949997 253.160004 203110000 1987-12-23 9545 253.130005 253.160004 251.679993 252.029999 108800000 1987-12-24 9546 252.009995 252.020004 244.190002 245.570007 131220000 1987-12-28 9547 245.580002 245.880005 244.279999 244.589996 111580000 1987-12-29 9548 244.630005 248.059998 244.589996 247.860001 149230000 1987-12-30 9549 247.839996 247.860001 245.220001 247.080002 170140000 1987-12-31 9550 247.100006 256.440002 247.080002 255.940002 181810000 1988-01-04 9551 255.949997 261.779999 255.949997 258.630005 209520000 1988-01-05 9552 258.640015 259.790009 257.179993 258.890015 169730000 1988-01-06 9553 258.869995 261.320007 256.179993 261.070007 175360000 1988-01-07 9554 261.049988 261.070007 242.949997 243.399994 197300000 1988-01-08 9555 243.380005 247.509995 241.070007 247.490005 158980000 1988-01-11 9556 247.440002 247.490005 240.460007 245.419998 165730000 1988-01-12 9557 245.410004 249.250000 241.410004 245.809998 154020000 1988-01-13 9558 245.830002 247.000000 243.970001 245.880005 140570000 1988-01-14 9559 246.020004 253.649994 245.880005 252.050003 197940000 1988-01-15 9560 252.050003 252.860001 249.979996 251.880005 135100000 1988-01-18 9561 251.839996 253.330002 248.750000 249.320007 153550000 1988-01-19 9562 249.309998 249.320007 241.139999 242.630005 181660000 1988-01-20 9563 242.649994 244.250000 240.169998 243.139999 158080000 1988-01-21 9564 243.139999 246.500000 243.139999 246.500000 147050000 1988-01-22 9565 246.529999 252.869995 246.500000 252.169998 275250000 1988-01-25 9566 252.130005 252.169998 249.100006 249.570007 138380000 1988-01-26 9567 249.580002 253.020004 248.500000 249.380005 176360000 1988-01-27 9568 249.389999 253.660004 249.380005 253.289993 166430000 1988-01-28 9569 253.309998 257.070007 252.699997 257.070007 211880000 1988-01-29 9570 257.049988 258.269989 254.929993 255.039993 210660000 1988-02-01 9571 255.050003 256.079987 252.800003 255.570007 164920000 1988-02-02 9572 255.559998 256.980011 250.559998 252.210007 237270000 1988-02-03 9573 252.199997 253.029999 250.339996 252.210007 186490000 1988-02-04 9574 252.220001 253.850006 250.899994 250.960007 161310000 1988-02-05 9575 250.949997 250.960007 247.820007 249.100006 168850000 1988-02-08 9576 249.110001 251.720001 248.660004 251.720001 162350000 1988-02-09 9577 251.740005 256.920013 251.720001 256.660004 187980000 1988-02-10 9578 256.630005 257.769989 255.119995 255.949997 200760000 1988-02-11 9579 255.949997 258.859985 255.850006 257.630005 177190000 1988-02-12 9580 257.609985 259.839996 256.570007 259.829987 135380000 1988-02-16 9581 259.940002 261.470001 257.829987 259.209991 176830000 1988-02-17 9582 258.820007 259.600006 256.899994 257.910004 151430000 1988-02-18 9583 257.899994 261.609985 257.619995 261.609985 180300000 1988-02-19 9584 261.600006 266.059998 260.880005 265.640015 178930000 1988-02-22 9585 265.619995 266.119995 263.109985 265.019989 192260000 1988-02-23 9586 265.010010 266.250000 263.869995 264.429993 212730000 1988-02-24 9587 264.390015 267.750000 261.049988 261.579987 213490000 1988-02-25 9588 261.559998 263.000000 261.380005 262.459991 158060000 1988-02-26 9589 262.459991 267.820007 262.459991 267.820007 236050000 1988-02-29 9590 267.820007 267.950012 265.390015 267.220001 199990000 1988-03-01 9591 267.230011 268.750000 267.000000 267.980011 199630000 1988-03-02 9592 267.980011 268.399994 266.820007 267.880005 203310000 1988-03-03 9593 267.869995 268.399994 264.720001 267.299988 201410000 1988-03-04 9594 267.279999 267.690002 265.940002 267.380005 152980000 1988-03-07 9595 267.380005 270.059998 267.380005 269.429993 237680000 1988-03-08 9596 269.459991 270.760010 268.649994 269.059998 210900000 1988-03-09 9597 269.070007 269.350006 263.799988 263.839996 197260000 1988-03-10 9598 263.850006 264.940002 261.269989 264.940002 200020000 1988-03-11 9599 264.929993 266.549988 264.519989 266.369995 131890000 1988-03-14 9600 266.339996 266.410004 264.920013 266.130005 133170000 1988-03-15 9601 266.109985 268.679993 264.809998 268.649994 153590000 1988-03-16 9602 268.660004 271.220001 268.649994 271.220001 211920000 1988-03-17 9603 271.220001 272.640015 269.760010 271.119995 245750000 1988-03-18 9604 271.100006 271.119995 267.420013 268.739990 128830000 1988-03-21 9605 268.730011 269.609985 267.899994 268.839996 142000000 1988-03-22 9606 268.809998 269.790009 268.010010 268.910004 167370000 1988-03-23 9607 268.910004 268.910004 262.480011 263.350006 184910000 1988-03-24 9608 263.339996 263.440002 258.119995 258.510010 163170000 1988-03-25 9609 258.500000 258.510010 256.070007 258.059998 142820000 1988-03-28 9610 258.109985 260.859985 258.059998 260.070007 152690000 1988-03-29 9611 260.059998 261.589996 257.920013 258.070007 151810000 1988-03-30 9612 258.029999 259.029999 256.160004 258.890015 139870000 1988-03-31 9613 258.890015 259.059998 255.679993 256.089996 182240000 1988-04-04 9614 256.100006 258.519989 256.029999 258.510010 135290000 1988-04-05 9615 258.519989 265.500000 258.220001 265.489990 189760000 1988-04-06 9616 265.510010 267.320007 265.220001 266.160004 177840000 1988-04-07 9617 266.149994 270.220001 266.109985 269.429993 169300000 1988-04-08 9618 269.429993 270.410004 268.609985 270.160004 146370000 1988-04-11 9619 269.880005 272.049988 269.660004 271.369995 146400000 1988-04-12 9620 271.329987 271.700012 269.230011 271.579987 185120000 1988-04-13 9621 271.549988 271.570007 259.369995 259.750000 211810000 1988-04-14 9622 259.739990 260.390015 255.970001 259.769989 234160000 1988-04-15 9623 259.750000 259.809998 258.029999 259.209991 144650000 1988-04-18 9624 259.239990 262.380005 257.910004 257.920013 161910000 1988-04-19 9625 257.910004 258.540009 256.119995 256.130005 147590000 1988-04-20 9626 256.149994 260.440002 254.710007 256.420013 168440000 1988-04-21 9627 256.450012 261.160004 256.420013 260.140015 152520000 1988-04-22 9628 260.149994 263.290009 260.140015 262.510010 156950000 1988-04-25 9629 262.450012 265.059998 262.179993 263.929993 152300000 1988-04-26 9630 263.940002 265.089996 263.450012 263.799988 133810000 1988-04-27 9631 263.790009 263.799988 262.220001 262.609985 128680000 1988-04-28 9632 262.589996 262.609985 259.970001 261.329987 135620000 1988-04-29 9633 261.359985 261.559998 259.989990 261.559998 136470000 1988-05-02 9634 261.549988 263.700012 261.549988 263.000000 176920000 1988-05-03 9635 263.049988 263.230011 260.309998 260.320007 141320000 1988-05-04 9636 260.299988 260.320007 258.130005 258.790009 171840000 1988-05-05 9637 258.799988 260.309998 257.029999 257.480011 129080000 1988-05-06 9638 257.470001 258.220001 255.449997 256.540009 166320000 1988-05-09 9639 256.529999 258.299988 255.929993 257.619995 131200000 1988-05-10 9640 257.600006 257.619995 252.320007 253.309998 176720000 1988-05-11 9641 253.320007 254.869995 253.309998 253.850006 143880000 1988-05-12 9642 253.880005 256.829987 253.850006 256.779999 147240000 1988-05-13 9643 256.750000 258.709991 256.279999 258.709991 155010000 1988-05-16 9644 258.720001 260.200012 255.350006 255.389999 133850000 1988-05-17 9645 255.399994 255.669998 250.729996 251.350006 209420000 1988-05-18 9646 251.360001 252.570007 248.850006 252.570007 165160000 1988-05-19 9647 252.610001 253.699997 251.789993 253.020004 120600000 1988-05-20 9648 253.000000 253.020004 249.820007 250.830002 102640000 1988-05-23 9649 250.839996 253.509995 250.830002 253.509995 139930000 1988-05-24 9650 253.520004 255.339996 253.509995 253.759995 138310000 1988-05-25 9651 253.750000 254.979996 253.520004 254.630005 164260000 1988-05-26 9652 254.619995 254.630005 252.740005 253.419998 133590000 1988-05-27 9653 253.440002 262.160004 253.419998 262.160004 247610000 1988-05-31 9654 262.160004 267.429993 262.100006 266.690002 234560000 1988-06-01 9655 266.649994 266.709991 264.119995 265.329987 193540000 1988-06-02 9656 265.339996 267.109985 264.420013 266.450012 189600000 1988-06-03 9657 266.459991 267.049988 264.970001 267.049988 152460000 1988-06-06 9658 267.019989 267.279999 264.500000 265.170013 168710000 1988-06-07 9659 265.320007 272.010010 265.170013 271.519989 310030000 1988-06-08 9660 271.500000 272.290009 270.190002 270.200012 235160000 1988-06-09 9661 270.220001 273.209991 270.200012 271.260010 155710000 1988-06-10 9662 271.279999 271.940002 270.529999 271.429993 125310000 1988-06-13 9663 271.579987 276.140015 271.440002 274.299988 227150000 1988-06-14 9664 274.290009 274.450012 272.750000 274.450012 150260000 1988-06-15 9665 274.440002 274.450012 268.760010 269.769989 161550000 1988-06-16 9666 269.790009 270.769989 268.089996 270.679993 343920000 1988-06-17 9667 270.670013 270.679993 268.589996 268.940002 116750000 1988-06-20 9668 268.950012 271.670013 267.519989 271.670013 155060000 1988-06-21 9669 271.690002 276.880005 271.670013 275.660004 217510000 1988-06-22 9670 275.619995 275.890015 274.260010 274.820007 185770000 1988-06-23 9671 274.809998 275.190002 273.529999 273.779999 179880000 1988-06-24 9672 273.779999 273.790009 268.850006 269.059998 264410000 1988-06-27 9673 269.070007 272.799988 269.059998 272.309998 152370000 1988-06-28 9674 272.320007 273.010010 269.489990 270.980011 159590000 1988-06-29 9675 271.000000 273.510010 270.970001 273.500000 227410000 1988-06-30 9676 273.500000 273.799988 270.779999 271.779999 238330000 1988-07-01 9677 271.779999 275.809998 270.510010 275.809998 171790000 1988-07-05 9678 275.799988 276.359985 269.920013 272.019989 189630000 1988-07-06 9679 272.000000 272.049988 269.309998 271.779999 156100000 1988-07-07 9680 271.760010 272.309998 269.859985 270.019989 136070000 1988-07-08 9681 270.029999 271.640015 270.019989 270.549988 123300000 1988-07-11 9682 270.540009 270.700012 266.959991 267.850006 161650000 1988-07-12 9683 267.869995 269.459991 266.119995 269.320007 218930000 1988-07-13 9684 269.329987 270.690002 268.579987 270.260010 172410000 1988-07-14 9685 270.230011 272.059998 269.529999 272.049988 199710000 1988-07-15 9686 271.989990 272.049988 268.660004 270.510010 156210000 1988-07-18 9687 270.489990 271.209991 267.010010 268.470001 144110000 1988-07-19 9688 268.519989 270.239990 268.470001 270.000000 151990000 1988-07-20 9689 269.989990 270.000000 266.660004 266.660004 149460000 1988-07-21 9690 266.649994 266.660004 263.290009 263.500000 148880000 1988-07-22 9691 263.489990 265.170013 263.029999 264.679993 215140000 1988-07-25 9692 264.700012 266.089996 264.320007 265.190002 121960000 1988-07-26 9693 265.179993 265.829987 262.480011 262.500000 135890000 1988-07-27 9694 262.519989 266.549988 262.500000 266.019989 154570000 1988-07-28 9695 266.040009 272.019989 266.019989 272.019989 192340000 1988-07-29 9696 272.029999 272.799988 271.209991 272.209991 138170000 1988-08-01 9697 272.190002 273.679993 270.369995 272.059998 166660000 1988-08-02 9698 272.029999 273.420013 271.149994 272.980011 203590000 1988-08-03 9699 273.000000 274.200012 271.769989 271.929993 157240000 1988-08-04 9700 271.700012 271.929993 270.079987 271.149994 113400000 1988-08-05 9701 271.130005 272.470001 269.929993 269.980011 148800000 1988-08-08 9702 270.000000 270.200012 265.059998 266.489990 200710000 1988-08-09 9703 266.429993 266.489990 261.029999 261.899994 200950000 1988-08-10 9704 261.920013 262.769989 260.339996 262.750000 173000000 1988-08-11 9705 262.700012 262.940002 261.369995 262.549988 176960000 1988-08-12 9706 262.489990 262.549988 258.679993 258.690002 128560000 1988-08-15 9707 258.679993 262.609985 257.500000 260.559998 162790000 1988-08-16 9708 260.570007 261.839996 259.329987 260.769989 169500000 1988-08-17 9709 260.760010 262.760010 260.750000 261.029999 139820000 1988-08-18 9710 261.049988 262.269989 260.230011 260.239990 122370000 1988-08-19 9711 260.239990 260.709991 256.940002 256.980011 122250000 1988-08-22 9712 256.989990 257.859985 256.529999 257.089996 119540000 1988-08-23 9713 257.160004 261.130005 257.089996 261.130005 127800000 1988-08-24 9714 261.100006 261.130005 257.559998 259.179993 127640000 1988-08-25 9715 259.179993 260.149994 258.869995 259.679993 89240000 1988-08-26 9716 259.679993 262.559998 259.679993 262.329987 99280000 1988-08-29 9717 262.329987 263.179993 261.529999 262.510010 108720000 1988-08-30 9718 262.510010 263.799988 261.209991 261.519989 130480000 1988-08-31 9719 261.519989 261.519989 256.980011 258.350006 144090000 1988-09-01 9720 258.350006 264.899994 258.350006 264.480011 159840000 1988-09-02 9721 264.420013 265.940002 264.399994 265.589996 122250000 1988-09-06 9722 265.619995 266.980011 264.929993 265.869995 139590000 1988-09-07 9723 265.869995 266.540009 264.880005 265.880005 149380000 1988-09-08 9724 265.880005 268.260010 263.660004 266.839996 141540000 1988-09-09 9725 266.850006 267.640015 266.220001 266.470001 114880000 1988-09-12 9726 266.450012 267.429993 265.220001 267.429993 162490000 1988-09-13 9727 267.500000 269.470001 267.410004 269.309998 177220000 1988-09-14 9728 269.299988 269.779999 268.029999 268.130005 161210000 1988-09-15 9729 268.130005 270.809998 267.329987 270.649994 211110000 1988-09-16 9730 270.640015 270.649994 267.410004 268.820007 135770000 1988-09-19 9731 268.829987 270.070007 268.500000 269.730011 142220000 1988-09-20 9732 269.760010 270.640015 269.480011 270.160004 127400000 1988-09-21 9733 270.190002 270.579987 268.260010 269.179993 150670000 1988-09-22 9734 269.160004 270.309998 268.279999 269.760010 145100000 1988-09-23 9735 269.769989 269.799988 268.609985 268.880005 116420000 1988-09-26 9736 268.890015 269.359985 268.010010 268.260010 113010000 1988-09-27 9737 268.220001 269.079987 267.769989 269.079987 113720000 1988-09-28 9738 269.089996 273.019989 269.079987 272.589996 155790000 1988-09-29 9739 272.549988 274.869995 271.660004 271.910004 175750000 1988-09-30 9740 271.890015 271.910004 268.839996 271.380005 130380000 1988-10-03 9741 271.369995 271.790009 270.339996 270.619995 157760000 1988-10-04 9742 270.630005 272.450012 270.079987 271.859985 175130000 1988-10-05 9743 271.869995 272.390015 271.299988 272.390015 153570000 1988-10-06 9744 272.380005 278.070007 272.369995 278.070007 216390000 1988-10-07 9745 278.059998 278.690002 277.100006 278.239990 124660000 1988-10-10 9746 278.149994 278.239990 276.329987 277.929993 140900000 1988-10-11 9747 277.910004 277.929993 273.049988 273.980011 154840000 1988-10-12 9748 273.950012 275.829987 273.390015 275.220001 154530000 1988-10-13 9749 275.269989 277.010010 274.079987 275.500000 160240000 1988-10-14 9750 275.480011 276.649994 275.010010 276.410004 119290000 1988-10-17 9751 276.429993 279.390015 276.410004 279.380005 162500000 1988-10-18 9752 279.399994 280.529999 274.410004 276.970001 186350000 1988-10-19 9753 276.970001 282.880005 276.929993 282.880005 189580000 1988-10-20 9754 282.880005 283.660004 281.160004 283.660004 195410000 1988-10-21 9755 283.630005 283.950012 282.279999 282.279999 170590000 1988-10-24 9756 282.279999 282.839996 281.869995 282.380005 155190000 1988-10-25 9757 282.369995 282.519989 280.540009 281.380005 181550000 1988-10-26 9758 281.350006 281.380005 276.000000 277.279999 196540000 1988-10-27 9759 277.290009 279.480011 277.279999 278.529999 146300000 1988-10-28 9760 278.540009 279.390015 277.140015 278.970001 143460000 1988-10-31 9761 278.970001 279.570007 278.010010 279.059998 151250000 1988-11-01 9762 279.070007 279.450012 277.079987 279.059998 161300000 1988-11-02 9763 279.040009 280.369995 279.040009 279.200012 152980000 1988-11-03 9764 279.109985 279.200012 276.309998 276.309998 143580000 1988-11-04 9765 276.299988 276.309998 273.619995 273.929993 133870000 1988-11-07 9766 273.950012 275.799988 273.929993 275.149994 141660000 1988-11-08 9767 275.140015 275.149994 272.149994 273.329987 153140000 1988-11-09 9768 273.320007 274.369995 272.980011 273.690002 128920000 1988-11-10 9769 273.649994 273.690002 267.920013 267.920013 135500000 1988-11-11 9770 267.929993 269.250000 266.790009 267.720001 142900000 1988-11-14 9771 267.730011 268.750000 267.720001 268.339996 115170000 1988-11-15 9772 268.410004 268.410004 262.850006 263.820007 161710000 1988-11-16 9773 264.609985 265.630005 263.450012 264.600006 141280000 1988-11-17 9774 264.600006 266.619995 264.600006 266.470001 119320000 1988-11-18 9775 266.350006 266.470001 263.410004 266.220001 120430000 1988-11-21 9776 266.190002 267.850006 265.420013 267.209991 127000000 1988-11-22 9777 267.220001 269.559998 267.209991 269.000000 112010000 1988-11-23 9778 268.989990 269.000000 266.470001 267.230011 72090000 1988-11-25 9779 267.220001 268.980011 266.970001 268.640015 123480000 1988-11-28 9780 268.600006 271.309998 268.130005 270.910004 127420000 1988-11-29 9781 270.910004 274.359985 270.899994 273.700012 157810000 1988-11-30 9782 273.679993 273.700012 272.269989 272.489990 129380000 1988-12-01 9783 272.489990 272.489990 270.470001 271.809998 124610000 1988-12-02 9784 274.929993 275.619995 271.809998 274.929993 144660000 1988-12-05 9785 274.929993 277.890015 274.619995 277.589996 158340000 1988-12-06 9786 277.589996 279.010010 277.339996 278.130005 148360000 1988-12-07 9787 278.130005 278.130005 276.549988 276.589996 124150000 1988-12-08 9788 276.570007 277.820007 276.339996 277.029999 133770000 1988-12-09 9789 277.029999 278.820007 276.519989 276.519989 124160000 1988-12-12 9790 276.519989 276.519989 274.579987 276.309998 132340000 1988-12-13 9791 276.309998 276.309998 274.579987 275.309998 132350000 1988-12-14 9792 275.320007 275.619995 274.010010 274.279999 136820000 1988-12-15 9793 274.279999 276.290009 274.279999 276.290009 196480000 1988-12-16 9794 276.290009 279.309998 275.609985 278.910004 162250000 1988-12-19 9795 278.910004 280.450012 277.470001 277.470001 161090000 1988-12-20 9796 277.470001 277.829987 276.299988 277.380005 147250000 1988-12-21 9797 277.380005 277.890015 276.859985 276.869995 150510000 1988-12-22 9798 276.869995 277.989990 276.869995 277.869995 81760000 1988-12-23 9799 277.869995 278.089996 276.739990 276.829987 87490000 1988-12-27 9800 276.829987 277.549988 276.170013 277.079987 110630000 1988-12-28 9801 277.079987 279.420013 277.079987 279.399994 131290000 1988-12-29 9802 279.390015 279.779999 277.720001 277.720001 127210000 1988-12-30 9803 277.720001 277.720001 273.809998 275.309998 128500000 1989-01-03 9804 275.309998 279.750000 275.309998 279.429993 149700000 1989-01-04 9805 279.429993 281.510010 279.429993 280.010010 174040000 1989-01-05 9806 280.010010 282.059998 280.010010 280.670013 161330000 1989-01-06 9807 280.670013 281.890015 280.320007 280.980011 163180000 1989-01-09 9808 280.980011 281.579987 279.440002 280.380005 140420000 1989-01-10 9809 280.380005 282.010010 280.209991 282.010010 148950000 1989-01-11 9810 282.010010 284.630005 282.010010 283.170013 183000000 1989-01-12 9811 283.170013 284.119995 282.709991 283.869995 132320000 1989-01-13 9812 283.869995 284.880005 283.630005 284.140015 117380000 1989-01-16 9813 284.140015 284.140015 283.059998 283.549988 143930000 1989-01-17 9814 283.549988 286.869995 282.649994 286.529999 187450000 1989-01-18 9815 286.529999 287.899994 286.140015 286.910004 192030000 1989-01-19 9816 286.899994 287.040009 285.750000 286.630005 166120000 1989-01-20 9817 287.850006 287.980011 284.500000 284.500000 141640000 1989-01-23 9818 284.500000 288.489990 284.500000 288.489990 189620000 1989-01-24 9819 288.489990 289.149994 287.970001 289.140015 183610000 1989-01-25 9820 289.140015 292.619995 288.130005 291.690002 212250000 1989-01-26 9821 291.690002 296.079987 291.690002 293.820007 254870000 1989-01-27 9822 293.820007 295.130005 293.540009 294.989990 167830000 1989-01-30 9823 294.989990 297.510010 293.570007 297.470001 194050000 1989-01-31 9824 297.470001 298.329987 296.220001 297.089996 215640000 1989-02-01 9825 297.089996 297.920013 295.809998 296.839996 183430000 1989-02-02 9826 296.839996 297.660004 296.149994 296.970001 172980000 1989-02-03 9827 296.970001 296.989990 294.959991 296.040009 150980000 1989-02-06 9828 296.040009 300.339996 295.779999 299.630005 217260000 1989-02-07 9829 299.619995 300.570007 298.410004 298.649994 189420000 1989-02-08 9830 298.649994 298.790009 295.160004 296.059998 224220000 1989-02-09 9831 296.059998 296.059998 291.959991 292.019989 173560000 1989-02-10 9832 292.019989 293.070007 290.880005 292.540009 143520000 1989-02-13 9833 292.540009 294.369995 291.410004 291.809998 150610000 1989-02-14 9834 291.809998 294.420013 291.489990 294.239990 154220000 1989-02-15 9835 294.239990 295.149994 294.220001 294.809998 177450000 1989-02-16 9836 294.809998 297.119995 294.690002 296.760010 159520000 1989-02-17 9837 296.760010 297.040009 295.160004 295.980011 141950000 1989-02-21 9838 295.980011 295.980011 290.760010 290.910004 163140000 1989-02-22 9839 290.910004 292.049988 289.829987 292.049988 150370000 1989-02-23 9840 292.049988 292.049988 287.130005 287.130005 160680000 1989-02-24 9841 287.130005 288.119995 286.260010 287.820007 139900000 1989-02-27 9842 287.820007 289.420013 287.630005 288.859985 147430000 1989-02-28 9843 288.859985 290.279999 286.459991 287.109985 177210000 1989-03-01 9844 287.109985 290.320007 287.109985 289.950012 161980000 1989-03-02 9845 289.940002 291.179993 289.440002 291.179993 151790000 1989-03-03 9846 291.200012 294.809998 291.179993 294.809998 168880000 1989-03-06 9847 294.809998 295.160004 293.500000 293.869995 172500000 1989-03-07 9848 293.869995 295.619995 293.510010 294.079987 167620000 1989-03-08 9849 294.079987 294.690002 293.850006 293.929993 143160000 1989-03-09 9850 293.929993 293.929993 291.600006 292.880005 146830000 1989-03-10 9851 292.880005 296.179993 292.880005 295.320007 140460000 1989-03-13 9852 295.320007 296.290009 294.630005 295.140015 139970000 1989-03-14 9853 295.140015 296.779999 295.140015 296.670013 167070000 1989-03-15 9854 296.670013 299.989990 296.660004 299.440002 196040000 1989-03-16 9855 299.440002 299.440002 291.079987 292.690002 242900000 1989-03-17 9856 292.690002 292.690002 288.559998 289.920013 151260000 1989-03-20 9857 289.920013 292.380005 289.920013 291.329987 142010000 1989-03-21 9858 291.329987 291.459991 289.899994 290.489990 146570000 1989-03-22 9859 290.489990 291.510010 288.559998 288.980011 153750000 1989-03-23 9860 288.980011 290.570007 288.070007 290.570007 112960000 1989-03-27 9861 290.570007 292.320007 290.570007 291.589996 146420000 1989-03-28 9862 291.589996 292.750000 291.420013 292.350006 144240000 1989-03-29 9863 292.350006 293.799988 291.500000 292.519989 159950000 1989-03-30 9864 292.519989 294.959991 292.519989 294.869995 170960000 1989-03-31 9865 294.869995 297.040009 294.619995 296.390015 164660000 1989-04-03 9866 296.399994 296.399994 294.720001 295.309998 160680000 1989-04-04 9867 295.309998 296.429993 295.279999 296.239990 165880000 1989-04-05 9868 296.220001 296.239990 294.519989 295.290009 146530000 1989-04-06 9869 295.290009 297.619995 294.350006 297.160004 156950000 1989-04-07 9870 297.160004 297.940002 296.850006 297.109985 123990000 1989-04-10 9871 297.109985 298.869995 297.109985 298.489990 146830000 1989-04-11 9872 298.489990 299.809998 298.489990 298.989990 165200000 1989-04-12 9873 298.989990 299.000000 296.269989 296.399994 141590000 1989-04-13 9874 296.399994 301.380005 296.399994 301.359985 169780000 1989-04-14 9875 301.359985 302.010010 300.709991 301.720001 128540000 1989-04-17 9876 301.720001 306.250000 301.720001 306.019989 208650000 1989-04-18 9877 306.019989 307.679993 305.359985 307.149994 191510000 1989-04-19 9878 307.149994 307.959991 304.529999 306.190002 175970000 1989-04-20 9879 306.190002 309.609985 306.190002 309.609985 187310000 1989-04-21 9880 309.609985 309.609985 307.829987 308.690002 142100000 1989-04-24 9881 308.690002 309.649994 306.739990 306.750000 165430000 1989-04-25 9882 306.779999 307.299988 306.070007 306.929993 146090000 1989-04-26 9883 306.929993 310.450012 306.929993 309.579987 191170000 1989-04-27 9884 309.579987 309.649994 308.480011 309.640015 158390000 1989-04-28 9885 309.640015 309.640015 307.399994 309.119995 138050000 1989-05-01 9886 309.130005 310.450012 308.119995 308.119995 172560000 1989-05-02 9887 308.119995 308.519989 307.109985 308.160004 171690000 1989-05-03 9888 308.160004 308.399994 307.320007 307.769989 153130000 1989-05-04 9889 307.769989 310.690002 306.980011 307.609985 180810000 1989-05-05 9890 307.609985 307.609985 304.739990 306.000000 135130000 1989-05-08 9891 306.000000 306.989990 304.059998 305.190002 150090000 1989-05-09 9892 305.190002 306.250000 304.850006 305.799988 146000000 1989-05-10 9893 305.799988 307.339996 305.799988 306.950012 151620000 1989-05-11 9894 306.950012 313.839996 306.950012 313.839996 221490000 1989-05-12 9895 313.839996 316.160004 313.839996 316.160004 179350000 1989-05-15 9896 316.160004 316.160004 314.989990 315.279999 173100000 1989-05-16 9897 315.279999 317.940002 315.109985 317.480011 191210000 1989-05-17 9898 317.480011 318.519989 316.540009 317.970001 177480000 1989-05-18 9899 317.970001 321.380005 317.970001 321.239990 242410000 1989-05-19 9900 321.239990 323.059998 320.450012 321.980011 185010000 1989-05-22 9901 321.980011 321.980011 318.200012 318.320007 187690000 1989-05-23 9902 318.320007 319.140015 317.579987 319.140015 178600000 1989-05-24 9903 319.140015 319.600006 318.420013 319.170013 154470000 1989-05-25 9904 319.170013 321.589996 319.140015 321.589996 143120000 1989-05-26 9905 321.589996 322.529999 317.829987 319.049988 151780000 1989-05-30 9906 319.049988 321.299988 318.679993 320.519989 162530000 1989-05-31 9907 320.510010 322.570007 320.010010 321.970001 223160000 1989-06-01 9908 321.970001 325.630005 321.970001 325.519989 229140000 1989-06-02 9909 325.519989 325.929993 322.019989 322.029999 163420000 1989-06-05 9910 322.029999 324.480011 321.269989 324.239990 187570000 1989-06-06 9911 324.239990 327.390015 324.239990 326.950012 213710000 1989-06-07 9912 326.950012 327.369995 325.920013 326.750000 212310000 1989-06-08 9913 326.750000 327.320007 325.160004 326.690002 173240000 1989-06-09 9914 326.690002 326.690002 323.730011 326.239990 151460000 1989-06-12 9915 326.239990 326.239990 322.959991 323.910004 164870000 1989-06-13 9916 323.910004 324.890015 322.799988 323.829987 170540000 1989-06-14 9917 323.829987 323.829987 319.209991 320.079987 179480000 1989-06-15 9918 319.959991 321.359985 318.690002 321.350006 244510000 1989-06-16 9919 321.350006 321.890015 320.399994 321.890015 130720000 1989-06-19 9920 321.890015 322.779999 321.029999 321.250000 167650000 1989-06-20 9921 321.250000 321.869995 319.250000 320.480011 168830000 1989-06-21 9922 320.480011 322.339996 320.200012 322.320007 176510000 1989-06-22 9923 322.320007 328.000000 322.320007 328.000000 198720000 1989-06-23 9924 328.000000 328.149994 326.309998 326.600006 143600000 1989-06-26 9925 326.600006 329.190002 326.589996 328.440002 171090000 1989-06-27 9926 328.440002 328.440002 324.299988 325.809998 158470000 1989-06-28 9927 325.809998 325.809998 319.540009 319.679993 167100000 1989-06-29 9928 319.670013 319.970001 314.380005 317.980011 170490000 1989-06-30 9929 317.980011 319.269989 317.269989 319.230011 68870000 1989-07-03 9930 319.230011 321.220001 317.260010 320.640015 127710000 1989-07-05 9931 320.640015 321.549988 320.450012 321.549988 140450000 1989-07-06 9932 321.549988 325.869995 321.079987 324.910004 166430000 1989-07-07 9933 324.929993 327.070007 324.910004 327.070007 131870000 1989-07-10 9934 327.070007 330.420013 327.070007 328.779999 171590000 1989-07-11 9935 328.779999 330.390015 327.920013 329.809998 160550000 1989-07-12 9936 329.809998 330.369995 329.079987 329.950012 153820000 1989-07-13 9937 329.959991 331.890015 327.130005 331.839996 183480000 1989-07-14 9938 331.779999 333.019989 331.019989 332.440002 131960000 1989-07-17 9939 332.420013 332.440002 330.750000 331.350006 152350000 1989-07-18 9940 331.369995 335.730011 331.350006 335.730011 215740000 1989-07-19 9941 335.739990 337.399994 333.220001 333.510010 204590000 1989-07-20 9942 333.500000 335.910004 332.459991 335.899994 174880000 1989-07-21 9943 335.899994 335.899994 333.440002 333.670013 136260000 1989-07-24 9944 333.670013 336.290009 332.600006 333.880005 179270000 1989-07-25 9945 333.880005 338.049988 333.190002 338.049988 188270000 1989-07-26 9946 338.049988 342.000000 338.049988 341.989990 213680000 1989-07-27 9947 341.940002 342.959991 341.299988 342.149994 180610000 1989-07-28 9948 342.130005 346.079987 342.019989 346.079987 166650000 1989-07-31 9949 346.079987 347.989990 342.929993 343.750000 225280000 1989-08-01 9950 343.750000 344.339996 342.470001 344.339996 181760000 1989-08-02 9951 344.339996 345.220001 343.809998 344.739990 168690000 1989-08-03 9952 344.739990 345.420013 342.600006 343.920013 169750000 1989-08-04 9953 343.920013 349.420013 343.910004 349.410004 197580000 1989-08-07 9954 349.410004 349.839996 348.279999 349.350006 200340000 1989-08-08 9955 349.299988 351.000000 346.859985 346.940002 209900000 1989-08-09 9956 346.940002 349.779999 345.309998 348.250000 198660000 1989-08-10 9957 348.279999 351.179993 344.010010 344.739990 197550000 1989-08-11 9958 344.709991 345.440002 341.959991 343.059998 142010000 1989-08-14 9959 343.059998 345.029999 343.049988 344.709991 148770000 1989-08-15 9960 344.709991 346.369995 344.709991 345.660004 150060000 1989-08-16 9961 345.660004 346.390015 342.970001 344.450012 157560000 1989-08-17 9962 344.450012 346.029999 343.890015 346.029999 145810000 1989-08-18 9963 346.029999 346.250000 340.549988 340.670013 136800000 1989-08-21 9964 340.670013 341.250000 339.000000 341.190002 141930000 1989-08-22 9965 341.190002 344.799988 341.190002 344.700012 159640000 1989-08-23 9966 344.700012 351.519989 344.700012 351.519989 225520000 1989-08-24 9967 351.519989 352.730011 350.089996 350.519989 165930000 1989-08-25 9968 350.519989 352.089996 349.079987 352.089996 131180000 1989-08-28 9969 352.089996 352.119995 348.859985 349.839996 175210000 1989-08-29 9970 349.839996 352.269989 348.660004 350.649994 174350000 1989-08-30 9971 350.649994 351.450012 350.209991 351.450012 144820000 1989-08-31 9972 351.450012 353.899994 350.880005 353.730011 133300000 1989-09-01 9973 353.730011 354.130005 351.820007 352.559998 145180000 1989-09-05 9974 352.559998 352.559998 347.980011 349.239990 161800000 1989-09-06 9975 349.239990 350.309998 348.149994 348.350006 160160000 1989-09-07 9976 348.350006 349.179993 345.739990 348.760010 154090000 1989-09-08 9977 348.760010 348.760010 345.910004 347.660004 126020000 1989-09-11 9978 347.660004 349.459991 347.500000 348.700012 142140000 1989-09-12 9979 348.700012 350.100006 345.459991 345.459991 175330000 1989-09-13 9980 345.459991 345.609985 342.549988 343.160004 149250000 1989-09-14 9981 343.160004 345.059998 341.369995 345.059998 234860000 1989-09-15 9982 345.059998 346.839996 344.600006 346.730011 136940000 1989-09-18 9983 346.730011 348.170013 346.440002 346.549988 141610000 1989-09-19 9984 346.549988 347.269989 346.179993 346.470001 136640000 1989-09-20 9985 346.470001 348.459991 344.959991 345.700012 146930000 1989-09-21 9986 345.700012 347.570007 345.690002 347.049988 133350000 1989-09-22 9987 347.049988 347.049988 343.700012 344.230011 121130000 1989-09-25 9988 344.230011 347.019989 344.130005 344.329987 158350000 1989-09-26 9989 344.329987 345.470001 342.850006 345.100006 158400000 1989-09-27 9990 345.100006 348.609985 345.100006 348.600006 164240000 1989-09-28 9991 348.600006 350.309998 348.119995 349.149994 155300000 1989-09-29 9992 349.149994 350.989990 348.350006 350.869995 127410000 1989-10-02 9993 350.869995 354.730011 350.850006 354.709991 182550000 1989-10-03 9994 354.709991 357.489990 354.709991 356.940002 194590000 1989-10-04 9995 356.940002 357.630005 356.279999 356.970001 177890000 1989-10-05 9996 356.970001 359.049988 356.970001 358.779999 172520000 1989-10-06 9997 358.760010 359.859985 358.059998 359.799988 86810000 1989-10-09 9998 359.799988 360.440002 358.109985 359.130005 147560000 1989-10-10 9999 359.130005 359.130005 356.079987 356.989990 164070000 1989-10-11 10000 356.989990 356.989990 354.910004 355.390015 160120000 1989-10-12 10001 355.390015 355.529999 332.809998 333.649994 251170000 1989-10-13 10002 333.649994 342.869995 327.119995 342.850006 416290000 1989-10-16 10003 342.839996 342.850006 335.690002 341.160004 224070000 1989-10-17 10004 341.160004 343.390015 339.029999 341.760010 166900000 1989-10-18 10005 341.760010 348.820007 341.760010 347.130005 198120000 1989-10-19 10006 347.040009 347.570007 344.470001 347.160004 164830000 1989-10-20 10007 347.109985 348.190002 344.220001 344.829987 135860000 1989-10-23 10008 344.829987 344.829987 335.130005 343.700012 237960000 1989-10-24 10009 343.700012 344.510010 341.959991 342.500000 155650000 1989-10-25 10010 342.500000 342.500000 337.200012 337.929993 175240000 1989-10-26 10011 337.929993 337.970001 333.260010 335.059998 170330000 1989-10-27 10012 335.059998 337.040009 334.480011 335.070007 126630000 1989-10-30 10013 335.079987 340.859985 335.070007 340.359985 176100000 1989-10-31 10014 340.359985 341.739990 339.790009 341.200012 154240000 1989-11-01 10015 341.200012 341.200012 336.609985 338.480011 152440000 1989-11-02 10016 338.480011 339.670013 337.369995 337.619995 131500000 1989-11-03 10017 337.609985 337.619995 332.329987 332.609985 135480000 1989-11-06 10018 332.609985 334.820007 330.910004 334.809998 163000000 1989-11-07 10019 334.809998 339.410004 334.809998 338.149994 170150000 1989-11-08 10020 338.149994 338.730011 336.209991 336.570007 143390000 1989-11-09 10021 336.570007 339.100006 336.570007 339.100006 131800000 1989-11-10 10022 339.079987 340.510010 337.929993 339.549988 140750000 1989-11-13 10023 339.549988 340.410004 337.059998 337.989990 143170000 1989-11-14 10024 338.000000 340.540009 337.140015 340.540009 155130000 1989-11-15 10025 340.540009 341.019989 338.929993 340.579987 148370000 1989-11-16 10026 340.579987 342.239990 339.850006 341.609985 151020000 1989-11-17 10027 341.609985 341.899994 338.290009 339.350006 128170000 1989-11-20 10028 339.350006 340.209991 337.529999 339.589996 147900000 1989-11-21 10029 339.589996 341.920013 339.589996 341.910004 145730000 1989-11-22 10030 341.920013 344.239990 341.910004 343.970001 86290000 1989-11-24 10031 343.980011 346.239990 343.970001 345.609985 149390000 1989-11-27 10032 345.609985 346.329987 344.410004 345.769989 153770000 1989-11-28 10033 345.769989 345.769989 343.359985 343.600006 147270000 1989-11-29 10034 343.600006 346.500000 343.570007 345.989990 153200000 1989-11-30 10035 346.010010 351.880005 345.989990 350.630005 199200000 1989-12-01 10036 350.630005 351.510010 350.320007 351.410004 150360000 1989-12-04 10037 351.410004 352.239990 349.579987 349.579987 154640000 1989-12-05 10038 349.579987 349.940002 347.910004 348.549988 145850000 1989-12-06 10039 348.549988 349.839996 346.000000 347.589996 161980000 1989-12-07 10040 347.600006 349.600006 347.589996 348.690002 144910000 1989-12-08 10041 348.679993 348.739990 346.390015 348.559998 147130000 1989-12-11 10042 348.559998 352.209991 348.410004 351.730011 176820000 1989-12-12 10043 351.700012 354.100006 351.649994 352.750000 184660000 1989-12-13 10044 352.739990 352.750000 350.079987 350.929993 178700000 1989-12-14 10045 350.970001 351.859985 346.079987 350.140015 240390000 1989-12-15 10046 350.140015 350.880005 342.190002 343.690002 184750000 1989-12-18 10047 343.690002 343.739990 339.630005 342.459991 186060000 1989-12-19 10048 342.500000 343.700012 341.790009 342.839996 176520000 1989-12-20 10049 342.839996 345.029999 342.839996 344.779999 175150000 1989-12-21 10050 344.779999 347.529999 344.760010 347.420013 120980000 1989-12-22 10051 347.420013 347.869995 346.529999 346.809998 77610000 1989-12-26 10052 346.839996 349.119995 346.809998 348.809998 133740000 1989-12-27 10053 348.799988 350.679993 348.760010 350.670013 128030000 1989-12-28 10054 350.679993 353.410004 350.670013 353.399994 145940000 1989-12-29 10055 353.399994 359.690002 351.980011 359.690002 162070000 1990-01-02 10056 359.690002 360.589996 357.890015 358.760010 192330000 1990-01-03 10057 358.760010 358.760010 352.890015 355.670013 177000000 1990-01-04 10058 355.670013 355.670013 351.350006 352.200012 158530000 1990-01-05 10059 352.200012 354.239990 350.540009 353.790009 140110000 1990-01-08 10060 353.829987 354.170013 349.609985 349.619995 155210000 1990-01-09 10061 349.619995 349.619995 344.320007 347.309998 175990000 1990-01-10 10062 347.309998 350.140015 347.309998 348.529999 154390000 1990-01-11 10063 348.529999 348.529999 339.489990 339.929993 183880000 1990-01-12 10064 339.929993 339.940002 336.570007 337.000000 140590000 1990-01-15 10065 337.000000 340.750000 333.369995 340.750000 186070000 1990-01-16 10066 340.769989 342.010010 336.260010 337.399994 170470000 1990-01-17 10067 337.399994 338.380005 333.980011 338.190002 178590000 1990-01-18 10068 338.190002 340.480011 338.190002 339.149994 185590000 1990-01-19 10069 339.140015 339.959991 330.279999 330.380005 148380000 1990-01-22 10070 330.380005 332.760010 328.670013 331.609985 179300000 1990-01-23 10071 331.609985 331.709991 324.170013 330.260010 207830000 1990-01-24 10072 330.260010 332.329987 325.329987 326.079987 172270000 1990-01-25 10073 326.089996 328.579987 321.440002 325.799988 198190000 1990-01-26 10074 325.799988 327.309998 321.790009 325.200012 150770000 1990-01-29 10075 325.200012 325.730011 319.829987 322.980011 186030000 1990-01-30 10076 322.980011 329.079987 322.980011 329.079987 189660000 1990-01-31 10077 329.079987 329.859985 327.760010 328.790009 154580000 1990-02-01 10078 328.790009 332.100006 328.089996 330.920013 164400000 1990-02-02 10079 330.920013 332.160004 330.450012 331.850006 130950000 1990-02-05 10080 331.850006 331.859985 328.200012 329.660004 134070000 1990-02-06 10081 329.660004 333.760010 326.549988 333.750000 186710000 1990-02-07 10082 333.750000 336.089996 332.000000 332.959991 176240000 1990-02-08 10083 333.019989 334.600006 332.410004 333.619995 146910000 1990-02-09 10084 333.619995 333.619995 329.970001 330.079987 118390000 1990-02-12 10085 330.079987 331.609985 327.920013 331.019989 144490000 1990-02-13 10086 331.019989 333.200012 330.640015 332.010010 138530000 1990-02-14 10087 332.010010 335.209991 331.609985 334.890015 174620000 1990-02-15 10088 334.890015 335.640015 332.420013 332.720001 166840000 1990-02-16 10089 332.720001 332.720001 326.260010 327.989990 147300000 1990-02-20 10090 327.910004 328.170013 324.470001 327.670013 159240000 1990-02-21 10091 327.670013 330.980011 325.700012 325.700012 184320000 1990-02-22 10092 325.700012 326.149994 322.100006 324.149994 148490000 1990-02-23 10093 324.160004 328.670013 323.980011 328.670013 148900000 1990-02-26 10094 328.679993 331.940002 328.470001 330.260010 152590000 1990-02-27 10095 330.260010 333.480011 330.160004 331.890015 184400000 1990-02-28 10096 331.890015 334.399994 331.079987 332.739990 157930000 1990-03-01 10097 332.739990 335.540009 332.720001 335.540009 164330000 1990-03-02 10098 335.540009 336.380005 333.489990 333.739990 140110000 1990-03-05 10099 333.739990 337.929993 333.570007 337.929993 143640000 1990-03-06 10100 337.929993 338.839996 336.329987 336.950012 163580000 1990-03-07 10101 336.950012 340.660004 336.950012 340.269989 170900000 1990-03-08 10102 340.119995 340.269989 336.839996 337.929993 150410000 1990-03-09 10103 337.929993 339.079987 336.140015 338.670013 114790000 1990-03-12 10104 338.670013 338.670013 335.359985 336.000000 145440000 1990-03-13 10105 336.000000 337.630005 334.929993 336.869995 145060000 1990-03-14 10106 336.869995 338.910004 336.869995 338.070007 144410000 1990-03-15 10107 338.070007 341.910004 338.070007 341.910004 222520000 1990-03-16 10108 341.910004 343.760010 339.119995 343.529999 142300000 1990-03-19 10109 343.529999 344.489990 340.869995 341.570007 177320000 1990-03-20 10110 341.570007 342.339996 339.559998 339.739990 130990000 1990-03-21 10111 339.739990 339.769989 333.619995 335.690002 175930000 1990-03-22 10112 335.690002 337.579987 335.690002 337.220001 132070000 1990-03-23 10113 337.220001 339.739990 337.220001 337.630005 116110000 1990-03-26 10114 337.630005 341.500000 337.029999 341.500000 131610000 1990-03-27 10115 341.500000 342.579987 340.600006 342.000000 142300000 1990-03-28 10116 342.000000 342.070007 339.769989 340.790009 132190000 1990-03-29 10117 340.790009 341.410004 338.209991 339.940002 139340000 1990-03-30 10118 339.940002 339.940002 336.329987 338.700012 124360000 1990-04-02 10119 338.700012 343.760010 338.700012 343.640015 154310000 1990-04-03 10120 343.640015 344.119995 340.399994 341.089996 159530000 1990-04-04 10121 341.089996 342.850006 340.630005 340.730011 144170000 1990-04-05 10122 340.730011 341.730011 338.940002 340.079987 137490000 1990-04-06 10123 340.079987 341.829987 339.880005 341.369995 114970000 1990-04-09 10124 341.369995 342.410004 340.619995 342.070007 136020000 1990-04-10 10125 342.070007 343.000000 341.260010 341.920013 141080000 1990-04-11 10126 341.920013 344.790009 341.910004 344.339996 142470000 1990-04-12 10127 344.339996 347.299988 344.100006 344.739990 142810000 1990-04-16 10128 344.739990 345.190002 342.059998 344.679993 127990000 1990-04-17 10129 344.679993 345.329987 340.109985 340.720001 147130000 1990-04-18 10130 340.720001 340.720001 337.589996 338.089996 152930000 1990-04-19 10131 338.089996 338.519989 333.410004 335.119995 174260000 1990-04-20 10132 335.119995 335.119995 330.089996 331.049988 136150000 1990-04-23 10133 331.049988 332.970001 329.709991 330.359985 137360000 1990-04-24 10134 330.359985 332.739990 330.359985 332.029999 133480000 1990-04-25 10135 332.029999 333.760010 330.670013 332.920013 141330000 1990-04-26 10136 332.920013 333.570007 328.709991 329.109985 130630000 1990-04-27 10137 329.109985 331.309998 327.760010 330.799988 122750000 1990-04-30 10138 330.799988 332.829987 330.799988 332.250000 149020000 1990-05-01 10139 332.250000 334.480011 332.149994 334.480011 141610000 1990-05-02 10140 334.480011 337.019989 334.470001 335.570007 145560000 1990-05-03 10141 335.579987 338.459991 335.170013 338.390015 140550000 1990-05-04 10142 338.390015 341.070007 338.109985 340.529999 132760000 1990-05-07 10143 340.529999 342.029999 340.170013 342.010010 144230000 1990-05-08 10144 342.010010 343.079987 340.899994 342.859985 152220000 1990-05-09 10145 342.869995 344.980011 342.769989 343.820007 158460000 1990-05-10 10146 343.820007 352.309998 343.820007 352.000000 234040000 1990-05-11 10147 352.000000 358.410004 351.950012 354.750000 225410000 1990-05-14 10148 354.750000 355.089996 352.839996 354.279999 165730000 1990-05-15 10149 354.269989 354.679993 351.950012 354.000000 159810000 1990-05-16 10150 354.000000 356.920013 354.000000 354.470001 164770000 1990-05-17 10151 354.470001 354.640015 352.519989 354.640015 162520000 1990-05-18 10152 354.640015 359.070007 353.779999 358.000000 166280000 1990-05-21 10153 358.000000 360.500000 356.089996 358.429993 203350000 1990-05-22 10154 358.429993 359.290009 356.989990 359.290009 172330000 1990-05-23 10155 359.290009 359.559998 357.869995 358.410004 155140000 1990-05-24 10156 358.410004 358.410004 354.320007 354.579987 120250000 1990-05-25 10157 354.579987 360.649994 354.549988 360.649994 137410000 1990-05-29 10158 360.649994 362.260010 360.000000 360.859985 199540000 1990-05-30 10159 360.859985 361.839996 360.230011 361.230011 165690000 1990-05-31 10160 361.260010 363.519989 361.209991 363.160004 187860000 1990-06-01 10161 363.160004 367.850006 362.429993 367.399994 175520000 1990-06-04 10162 367.399994 368.779999 365.489990 366.640015 199720000 1990-06-05 10163 366.640015 366.640015 364.420013 364.959991 164030000 1990-06-06 10164 365.920013 365.920013 361.600006 363.149994 160360000 1990-06-07 10165 363.149994 363.489990 357.679993 358.709991 142600000 1990-06-08 10166 358.709991 361.630005 357.700012 361.630005 119550000 1990-06-11 10167 361.630005 367.269989 361.149994 366.250000 157100000 1990-06-12 10168 366.250000 367.089996 364.510010 364.899994 158910000 1990-06-13 10169 364.899994 364.899994 361.640015 362.899994 135770000 1990-06-14 10170 362.890015 363.140015 360.709991 362.910004 205130000 1990-06-15 10171 362.910004 362.910004 356.880005 356.880005 133470000 1990-06-18 10172 356.880005 358.899994 356.179993 358.470001 134930000 1990-06-19 10173 358.470001 359.910004 357.000000 359.100006 137420000 1990-06-20 10174 359.100006 360.880005 357.630005 360.470001 138570000 1990-06-21 10175 360.519989 363.200012 355.309998 355.429993 172570000 1990-06-22 10176 355.420013 356.410004 351.910004 352.309998 133100000 1990-06-25 10177 352.320007 356.089996 351.850006 352.059998 141420000 1990-06-26 10178 352.059998 355.890015 351.230011 355.140015 146620000 1990-06-27 10179 355.160004 357.630005 355.160004 357.630005 136120000 1990-06-28 10180 357.640015 359.089996 357.299988 358.019989 145510000 1990-06-29 10181 358.019989 359.579987 357.540009 359.540009 130200000 1990-07-02 10182 359.540009 360.730011 359.440002 360.160004 130050000 1990-07-03 10183 360.160004 360.160004 354.859985 355.679993 128320000 1990-07-05 10184 355.690002 359.019989 354.640015 358.420013 111730000 1990-07-06 10185 358.420013 360.049988 358.109985 359.519989 119390000 1990-07-09 10186 359.519989 359.739990 356.410004 356.489990 147630000 1990-07-10 10187 356.489990 361.230011 356.489990 361.230011 162220000 1990-07-11 10188 361.230011 365.459991 360.570007 365.440002 213180000 1990-07-12 10189 365.450012 369.679993 365.450012 367.309998 215600000 1990-07-13 10190 367.309998 369.779999 367.309998 368.950012 149430000 1990-07-16 10191 368.950012 369.399994 364.989990 367.519989 176790000 1990-07-17 10192 367.519989 367.519989 362.950012 364.220001 168760000 1990-07-18 10193 364.220001 365.320007 361.290009 365.320007 161990000 1990-07-19 10194 365.320007 366.640015 361.579987 361.609985 177810000 1990-07-20 10195 361.609985 361.609985 350.089996 355.309998 209030000 1990-07-23 10196 355.309998 356.089996 351.459991 355.790009 181920000 1990-07-24 10197 355.790009 357.519989 354.799988 357.089996 163530000 1990-07-25 10198 357.089996 357.470001 353.950012 355.910004 155040000 1990-07-26 10199 355.899994 355.940002 352.140015 353.440002 149070000 1990-07-27 10200 353.440002 355.549988 351.149994 355.549988 146470000 1990-07-30 10201 355.549988 357.540009 353.910004 356.149994 175380000 1990-07-31 10202 356.149994 357.350006 353.820007 355.519989 178260000 1990-08-01 10203 355.519989 355.519989 349.730011 351.480011 253090000 1990-08-02 10204 351.480011 351.480011 338.200012 344.859985 295880000 1990-08-03 10205 344.859985 344.859985 333.269989 334.429993 240400000 1990-08-06 10206 334.429993 338.630005 332.220001 334.829987 231580000 1990-08-07 10207 334.829987 339.209991 334.829987 338.350006 190400000 1990-08-08 10208 338.350006 340.559998 337.559998 339.940002 155810000 1990-08-09 10209 339.899994 339.899994 334.220001 335.519989 145340000 1990-08-10 10210 335.390015 338.880005 332.019989 338.839996 122820000 1990-08-13 10211 338.839996 340.959991 337.190002 339.390015 130320000 1990-08-14 10212 339.390015 341.920013 339.380005 340.059998 136710000 1990-08-15 10213 340.059998 340.059998 332.390015 332.390015 138850000 1990-08-16 10214 332.359985 332.359985 324.630005 327.829987 212560000 1990-08-17 10215 327.829987 329.899994 327.070007 328.510010 129630000 1990-08-20 10216 328.510010 328.510010 318.779999 321.859985 194630000 1990-08-21 10217 321.859985 324.149994 316.549988 316.549988 175550000 1990-08-22 10218 316.549988 316.549988 306.559998 307.059998 250440000 1990-08-23 10219 307.059998 311.649994 306.179993 311.510010 199040000 1990-08-24 10220 311.549988 323.109985 311.549988 321.440002 160150000 1990-08-27 10221 321.440002 322.200012 320.250000 321.339996 127660000 1990-08-28 10222 321.339996 325.829987 320.869995 324.190002 134240000 1990-08-29 10223 324.190002 324.570007 317.820007 318.709991 120890000 1990-08-30 10224 318.709991 322.570007 316.589996 322.559998 96480000 1990-08-31 10225 322.559998 323.089996 319.109985 323.089996 92940000 1990-09-04 10226 323.089996 324.519989 320.989990 324.390015 120610000 1990-09-05 10227 324.390015 324.390015 319.369995 320.459991 125620000 1990-09-06 10228 320.459991 324.179993 319.709991 323.399994 123800000 1990-09-07 10229 323.420013 326.529999 320.309998 321.630005 119730000 1990-09-10 10230 321.630005 322.179993 319.600006 321.040009 113220000 1990-09-11 10231 321.040009 322.549988 319.600006 322.540009 129890000 1990-09-12 10232 322.510010 322.510010 318.019989 318.649994 123390000 1990-09-13 10233 318.649994 318.649994 314.760010 316.829987 133390000 1990-09-14 10234 316.829987 318.049988 315.209991 317.769989 110600000 1990-09-17 10235 317.769989 318.850006 314.269989 318.600006 141130000 1990-09-18 10236 318.600006 319.350006 316.250000 316.600006 147530000 1990-09-19 10237 316.600006 316.600006 310.549988 311.480011 145100000 1990-09-20 10238 311.529999 312.170013 307.980011 311.320007 201050000 1990-09-21 10239 311.299988 311.299988 303.579987 304.589996 164070000 1990-09-24 10240 305.459991 308.269989 304.230011 308.260010 155940000 1990-09-25 10241 308.260010 308.279999 303.049988 305.059998 155570000 1990-09-26 10242 305.059998 307.470001 299.100006 300.970001 182690000 1990-09-27 10243 300.970001 306.049988 295.980011 306.049988 201010000 1990-09-28 10244 306.100006 314.940002 306.100006 314.940002 202210000 1990-10-01 10245 314.940002 319.690002 314.940002 315.209991 188360000 1990-10-02 10246 315.209991 316.260010 310.700012 311.399994 135490000 1990-10-03 10247 311.399994 313.399994 308.589996 312.690002 145410000 1990-10-04 10248 312.690002 314.790009 305.760010 311.500000 153380000 1990-10-05 10249 311.500000 315.029999 311.500000 313.480011 99470000 1990-10-08 10250 313.459991 313.459991 305.089996 305.100006 145610000 1990-10-09 10251 305.089996 306.429993 299.209991 300.390015 169190000 1990-10-10 10252 300.390015 301.450012 294.510010 295.459991 180060000 1990-10-11 10253 295.450012 301.679993 295.220001 300.029999 187940000 1990-10-12 10254 300.029999 304.790009 296.410004 303.230011 164980000 1990-10-15 10255 303.230011 304.339996 298.119995 298.920013 149570000 1990-10-16 10256 298.920013 301.500000 297.790009 298.760010 161260000 1990-10-17 10257 298.750000 305.739990 298.750000 305.739990 204110000 1990-10-18 10258 305.739990 312.480011 305.739990 312.480011 221480000 1990-10-19 10259 312.480011 315.829987 310.470001 314.760010 152650000 1990-10-22 10260 314.760010 315.059998 312.059998 312.359985 146300000 1990-10-23 10261 312.359985 313.510010 310.739990 312.600006 149290000 1990-10-24 10262 312.600006 313.709991 309.700012 310.170013 141460000 1990-10-25 10263 310.170013 310.170013 304.709991 304.709991 130190000 1990-10-26 10264 304.739990 307.410004 300.690002 301.880005 133980000 1990-10-29 10265 301.880005 304.359985 299.440002 304.059998 153450000 1990-10-30 10266 304.059998 305.700012 302.329987 304.000000 156060000 1990-10-31 10267 303.989990 307.269989 301.609985 307.019989 159270000 1990-11-01 10268 307.019989 311.940002 306.880005 311.850006 168700000 1990-11-02 10269 311.850006 314.609985 311.410004 314.589996 147510000 1990-11-05 10270 314.589996 314.760010 311.429993 311.619995 142660000 1990-11-06 10271 311.619995 311.619995 305.790009 306.010010 149130000 1990-11-07 10272 306.010010 309.769989 305.029999 307.609985 155570000 1990-11-08 10273 307.609985 313.779999 307.609985 313.739990 145160000 1990-11-09 10274 313.739990 319.769989 313.730011 319.480011 161390000 1990-11-12 10275 319.480011 319.480011 317.260010 317.670013 160240000 1990-11-13 10276 317.660004 321.700012 317.230011 320.399994 179310000 1990-11-14 10277 320.399994 320.399994 316.130005 317.019989 151370000 1990-11-15 10278 317.019989 318.799988 314.989990 317.119995 165440000 1990-11-16 10279 317.149994 319.390015 317.149994 319.339996 140950000 1990-11-19 10280 319.339996 319.339996 315.309998 315.309998 161170000 1990-11-20 10281 315.309998 316.149994 312.420013 316.029999 140660000 1990-11-21 10282 316.029999 317.299988 315.059998 315.100006 63350000 1990-11-23 10283 315.079987 316.510010 311.480011 316.510010 131540000 1990-11-26 10284 316.510010 318.690002 315.799988 318.100006 147590000 1990-11-27 10285 318.109985 319.959991 317.619995 317.950012 145490000 1990-11-28 10286 317.950012 317.950012 315.029999 316.420013 140920000 1990-11-29 10287 316.420013 323.019989 315.420013 322.220001 192350000 1990-11-30 10288 322.230011 324.899994 322.230011 324.100006 177000000 1990-12-03 10289 324.109985 326.769989 321.970001 326.350006 185820000 1990-12-04 10290 326.359985 329.920013 325.660004 329.920013 205820000 1990-12-05 10291 329.940002 333.980011 328.369995 329.070007 256380000 1990-12-06 10292 329.089996 329.390015 326.390015 327.750000 164950000 1990-12-07 10293 327.750000 328.970001 326.149994 328.890015 138650000 1990-12-10 10294 328.880005 328.880005 325.649994 326.440002 145330000 1990-12-11 10295 326.440002 330.359985 326.440002 330.190002 182270000 1990-12-12 10296 330.140015 330.579987 328.769989 329.339996 162110000 1990-12-13 10297 329.339996 329.339996 325.160004 326.820007 151010000 1990-12-14 10298 326.820007 326.820007 324.459991 326.019989 118560000 1990-12-17 10299 326.019989 330.429993 325.750000 330.049988 176460000 1990-12-18 10300 330.040009 330.799988 329.390015 330.200012 180380000 1990-12-19 10301 330.200012 330.739990 326.940002 330.119995 174700000 1990-12-20 10302 330.119995 332.470001 330.119995 331.750000 233400000 1990-12-21 10303 331.739990 331.739990 329.160004 329.899994 57200000 1990-12-24 10304 329.890015 331.690002 329.890015 330.850006 78730000 1990-12-26 10305 330.850006 331.040009 328.230011 328.290009 102900000 1990-12-27 10306 328.290009 328.720001 327.239990 328.720001 111030000 1990-12-28 10307 328.709991 330.230011 327.500000 330.220001 114130000 1990-12-31 10308 330.200012 330.750000 326.450012 326.450012 126280000 1991-01-02 10309 326.459991 326.529999 321.899994 321.910004 141450000 1991-01-03 10310 321.910004 322.350006 318.869995 321.000000 140820000 1991-01-04 10311 320.970001 320.970001 315.440002 315.440002 130610000 1991-01-07 10312 315.440002 316.970001 313.790009 314.899994 143390000 1991-01-08 10313 314.899994 320.730011 310.929993 311.489990 191100000 1991-01-09 10314 311.510010 314.769989 311.510010 314.529999 124510000 1991-01-10 10315 314.529999 315.239990 313.589996 315.230011 123050000 1991-01-11 10316 315.230011 315.230011 309.350006 312.489990 120830000 1991-01-14 10317 312.489990 313.730011 311.839996 313.730011 110000000 1991-01-15 10318 313.730011 316.940002 312.940002 316.170013 134560000 1991-01-16 10319 316.250000 327.970001 316.250000 327.970001 319080000 1991-01-17 10320 327.929993 332.230011 327.079987 332.230011 226770000 1991-01-18 10321 332.230011 332.230011 328.869995 331.059998 136290000 1991-01-21 10322 331.059998 331.260010 327.829987 328.309998 177060000 1991-01-22 10323 328.299988 331.040009 327.929993 330.209991 168620000 1991-01-23 10324 330.209991 335.829987 330.190002 334.779999 223150000 1991-01-24 10325 334.779999 336.920013 334.200012 336.070007 194350000 1991-01-25 10326 336.059998 337.410004 335.809998 336.029999 141270000 1991-01-28 10327 336.029999 336.029999 334.260010 335.839996 155740000 1991-01-29 10328 335.799988 340.910004 335.709991 340.910004 226790000 1991-01-30 10329 340.920013 343.929993 340.470001 343.929993 204520000 1991-01-31 10330 343.910004 344.899994 340.369995 343.049988 246670000 1991-02-01 10331 343.049988 348.709991 342.959991 348.339996 250750000 1991-02-04 10332 348.339996 351.839996 347.209991 351.260010 290570000 1991-02-05 10333 351.260010 358.070007 349.579987 358.070007 276940000 1991-02-06 10334 358.070007 363.429993 355.529999 356.519989 292190000 1991-02-07 10335 356.519989 359.350006 356.019989 359.350006 187830000 1991-02-08 10336 359.359985 368.579987 359.320007 368.579987 265350000 1991-02-11 10337 368.579987 370.540009 365.500000 365.500000 256160000 1991-02-12 10338 365.500000 369.489990 364.640015 369.019989 209960000 1991-02-13 10339 369.019989 370.260010 362.769989 364.220001 230750000 1991-02-14 10340 364.230011 369.489990 364.230011 369.059998 228480000 1991-02-15 10341 369.059998 370.109985 367.049988 369.390015 189900000 1991-02-19 10342 369.369995 369.369995 364.380005 365.140015 185680000 1991-02-20 10343 365.140015 366.790009 364.500000 364.970001 180770000 1991-02-21 10344 364.970001 370.959991 364.230011 365.649994 218760000 1991-02-22 10345 365.649994 370.190002 365.160004 367.260010 193820000 1991-02-25 10346 367.260010 367.260010 362.190002 362.809998 164170000 1991-02-26 10347 362.809998 368.380005 362.809998 367.739990 211410000 1991-02-27 10348 367.730011 369.910004 365.950012 367.070007 223010000 1991-02-28 10349 367.070007 370.470001 363.730011 370.470001 221510000 1991-03-01 10350 370.470001 371.989990 369.070007 369.329987 199830000 1991-03-04 10351 369.329987 377.890015 369.329987 376.720001 253700000 1991-03-05 10352 376.720001 379.660004 375.019989 376.170013 262290000 1991-03-06 10353 376.160004 377.489990 375.579987 375.910004 197060000 1991-03-07 10354 375.910004 378.690002 374.429993 374.950012 206850000 1991-03-08 10355 374.940002 375.100006 372.519989 372.959991 161600000 1991-03-11 10356 372.959991 374.350006 369.549988 370.029999 176440000 1991-03-12 10357 370.029999 374.649994 370.029999 374.570007 176000000 1991-03-13 10358 374.589996 378.279999 371.760010 373.500000 232070000 1991-03-14 10359 373.500000 374.579987 370.209991 373.589996 237650000 1991-03-15 10360 373.589996 374.089996 369.459991 372.109985 163100000 1991-03-18 10361 372.109985 372.109985 366.540009 366.589996 177070000 1991-03-19 10362 366.589996 368.850006 365.799988 367.920013 196810000 1991-03-20 10363 367.940002 371.010010 366.510010 366.579987 199830000 1991-03-21 10364 366.579987 368.220001 365.579987 367.480011 160890000 1991-03-22 10365 367.480011 371.309998 367.459991 369.829987 153920000 1991-03-25 10366 369.829987 376.299988 369.369995 376.299988 198720000 1991-03-26 10367 376.279999 378.480011 374.730011 375.350006 201830000 1991-03-27 10368 375.350006 376.600006 374.399994 375.220001 150750000 1991-03-28 10369 375.220001 375.220001 370.269989 371.299988 144010000 1991-04-01 10370 371.299988 379.500000 371.299988 379.500000 189530000 1991-04-02 10371 379.500000 381.559998 378.489990 378.940002 213720000 1991-04-03 10372 378.940002 381.880005 377.049988 379.769989 198120000 1991-04-04 10373 379.779999 381.119995 374.149994 375.359985 187410000 1991-04-05 10374 375.350006 378.760010 374.690002 378.660004 138580000 1991-04-08 10375 378.649994 379.019989 373.109985 373.559998 169940000 1991-04-09 10376 373.570007 374.829987 371.209991 373.149994 167940000 1991-04-10 10377 373.149994 379.529999 373.149994 377.630005 196570000 1991-04-11 10378 377.649994 381.070007 376.890015 380.399994 198610000 1991-04-12 10379 380.399994 382.320007 378.779999 381.190002 161800000 1991-04-15 10380 381.190002 387.619995 379.640015 387.619995 214480000 1991-04-16 10381 387.619995 391.260010 387.299988 390.450012 246930000 1991-04-17 10382 390.450012 390.970001 388.130005 388.459991 217410000 1991-04-18 10383 388.459991 388.459991 383.899994 384.200012 195520000 1991-04-19 10384 384.190002 384.190002 380.160004 380.950012 164410000 1991-04-22 10385 380.950012 383.549988 379.670013 381.760010 167840000 1991-04-23 10386 381.760010 383.019989 379.989990 382.760010 166800000 1991-04-24 10387 382.890015 382.890015 378.429993 379.250000 166940000 1991-04-25 10388 379.250000 380.109985 376.769989 379.019989 154550000 1991-04-26 10389 379.010010 380.959991 373.660004 373.660004 149860000 1991-04-29 10390 373.660004 377.859985 373.010010 375.339996 206230000 1991-04-30 10391 375.350006 380.459991 375.269989 380.290009 181900000 1991-05-01 10392 380.290009 382.140015 379.820007 380.519989 187090000 1991-05-02 10393 380.519989 381.000000 378.820007 380.799988 158150000 1991-05-03 10394 380.779999 380.779999 377.859985 380.079987 129110000 1991-05-06 10395 380.079987 380.910004 377.309998 377.320007 153290000 1991-05-07 10396 377.329987 379.260010 376.209991 378.510010 157240000 1991-05-08 10397 378.510010 383.559998 378.510010 383.250000 180460000 1991-05-09 10398 383.260010 383.910004 375.609985 375.739990 172730000 1991-05-10 10399 375.739990 377.019989 374.619995 376.760010 129620000 1991-05-13 10400 375.510010 375.529999 370.820007 371.619995 207890000 1991-05-14 10401 371.549988 372.470001 365.829987 368.570007 193110000 1991-05-15 10402 368.570007 372.510010 368.570007 372.190002 154460000 1991-05-16 10403 372.190002 373.010010 369.440002 372.390015 174210000 1991-05-17 10404 372.390015 373.649994 371.260010 372.279999 109510000 1991-05-20 10405 372.279999 376.660004 372.279999 375.350006 176620000 1991-05-21 10406 375.350006 376.500000 374.399994 376.190002 159310000 1991-05-22 10407 376.190002 378.070007 373.549988 374.959991 173080000 1991-05-23 10408 374.970001 378.079987 374.970001 377.489990 124640000 1991-05-24 10409 377.489990 382.100006 377.119995 381.940002 162350000 1991-05-28 10410 381.940002 383.660004 381.369995 382.790009 188450000 1991-05-29 10411 382.790009 388.170013 382.500000 386.959991 234440000 1991-05-30 10412 386.959991 389.850006 385.010010 389.829987 232040000 1991-05-31 10413 389.809998 389.809998 386.970001 388.059998 173990000 1991-06-03 10414 388.059998 388.059998 385.140015 387.739990 180450000 1991-06-04 10415 387.739990 388.230011 384.450012 385.089996 186560000 1991-06-05 10416 385.100006 385.850006 383.130005 383.630005 168260000 1991-06-06 10417 383.630005 383.630005 378.760010 379.429993 169570000 1991-06-07 10418 379.429993 379.750000 377.950012 378.570007 127720000 1991-06-10 10419 378.570007 381.630005 378.570007 381.049988 161610000 1991-06-11 10420 381.049988 381.049988 374.459991 376.649994 166140000 1991-06-12 10421 376.649994 377.899994 376.079987 377.630005 145650000 1991-06-13 10422 377.630005 382.299988 377.630005 382.290009 167950000 1991-06-14 10423 382.299988 382.309998 380.130005 380.130005 134230000 1991-06-17 10424 380.130005 381.829987 377.989990 378.589996 155200000 1991-06-18 10425 378.570007 378.570007 374.359985 375.089996 156440000 1991-06-19 10426 375.089996 376.290009 373.869995 375.420013 163980000 1991-06-20 10427 375.420013 377.750000 375.329987 377.750000 193310000 1991-06-21 10428 377.739990 377.739990 370.730011 370.940002 137940000 1991-06-24 10429 370.940002 372.619995 369.559998 370.649994 155710000 1991-06-25 10430 370.649994 372.730011 368.339996 371.589996 187170000 1991-06-26 10431 371.589996 374.399994 371.589996 374.399994 163080000 1991-06-27 10432 374.399994 374.399994 367.980011 371.160004 163770000 1991-06-28 10433 371.179993 377.920013 371.179993 377.920013 167480000 1991-07-01 10434 377.920013 377.929993 376.619995 377.470001 157290000 1991-07-02 10435 377.470001 377.470001 372.079987 373.329987 140580000 1991-07-03 10436 373.339996 375.510010 372.170013 374.079987 69910000 1991-07-05 10437 374.089996 377.940002 370.920013 377.940002 138330000 1991-07-08 10438 377.940002 378.579987 375.369995 376.109985 151820000 1991-07-09 10439 376.109985 380.350006 375.200012 375.739990 178290000 1991-07-10 10440 375.730011 377.679993 375.510010 376.970001 157930000 1991-07-11 10441 376.970001 381.410004 375.790009 380.250000 174770000 1991-07-12 10442 380.279999 383.000000 380.239990 382.390015 161750000 1991-07-15 10443 382.390015 382.940002 380.799988 381.540009 182990000 1991-07-16 10444 381.500000 382.859985 381.130005 381.179993 195460000 1991-07-17 10445 381.179993 385.369995 381.179993 385.369995 200930000 1991-07-18 10446 385.380005 385.829987 383.649994 384.220001 190700000 1991-07-19 10447 384.209991 384.549988 381.839996 382.880005 149050000 1991-07-22 10448 382.880005 384.859985 379.390015 379.420013 160190000 1991-07-23 10449 379.420013 380.459991 378.290009 378.640015 158700000 1991-07-24 10450 378.640015 381.130005 378.149994 380.959991 145800000 1991-07-25 10451 380.959991 381.760010 379.809998 380.929993 127760000 1991-07-26 10452 380.929993 383.149994 380.450012 383.149994 136000000 1991-07-29 10453 383.149994 386.920013 383.149994 386.690002 169010000 1991-07-30 10454 386.690002 387.809998 386.190002 387.809998 166830000 1991-07-31 10455 387.809998 387.950012 386.480011 387.119995 170610000 1991-08-01 10456 387.119995 389.559998 386.049988 387.179993 162270000 1991-08-02 10457 387.170013 387.170013 384.480011 385.059998 128050000 1991-08-05 10458 385.059998 390.799988 384.290009 390.619995 174460000 1991-08-06 10459 390.619995 391.589996 389.859985 390.559998 172220000 1991-08-07 10460 390.559998 391.799988 388.149994 389.320007 163890000 1991-08-08 10461 389.320007 389.890015 387.040009 387.119995 143740000 1991-08-09 10462 387.109985 388.170013 385.899994 388.019989 145440000 1991-08-12 10463 388.019989 392.119995 388.019989 389.619995 212760000 1991-08-13 10464 389.619995 391.850006 389.130005 389.899994 124230000 1991-08-14 10465 389.910004 391.920013 389.290009 389.329987 174690000 1991-08-15 10466 389.329987 390.410004 383.160004 385.579987 189480000 1991-08-16 10467 385.579987 385.579987 374.089996 376.470001 230350000 1991-08-19 10468 376.470001 380.350006 376.470001 379.429993 184260000 1991-08-20 10469 379.549988 390.589996 379.549988 390.589996 232690000 1991-08-21 10470 390.589996 391.980011 390.209991 391.329987 173090000 1991-08-22 10471 391.329987 395.339996 390.690002 394.170013 188870000 1991-08-23 10472 394.170013 394.390015 392.750000 393.850006 130570000 1991-08-26 10473 393.850006 393.869995 391.769989 393.059998 144670000 1991-08-27 10474 393.059998 396.640015 393.049988 396.640015 169890000 1991-08-28 10475 396.649994 396.820007 395.140015 396.470001 154150000 1991-08-29 10476 396.470001 396.470001 393.600006 395.429993 143440000 1991-08-30 10477 395.429993 397.619995 392.100006 392.149994 153600000 1991-09-03 10478 392.149994 392.619995 388.679993 389.970001 157520000 1991-09-04 10479 389.970001 390.970001 388.489990 389.140015 162380000 1991-09-05 10480 389.140015 390.709991 387.359985 389.100006 166560000 1991-09-06 10481 389.109985 389.339996 387.880005 388.570007 115100000 1991-09-09 10482 388.570007 388.630005 383.779999 384.559998 143390000 1991-09-10 10483 384.559998 385.600006 383.589996 385.089996 148000000 1991-09-11 10484 385.089996 387.339996 385.089996 387.339996 160420000 1991-09-12 10485 387.160004 387.950012 382.850006 383.589996 169630000 1991-09-13 10486 383.589996 385.790009 382.769989 385.779999 172560000 1991-09-16 10487 385.779999 387.130005 384.970001 385.500000 168340000 1991-09-17 10488 385.489990 386.940002 384.279999 386.940002 141340000 1991-09-18 10489 386.940002 389.420013 386.269989 387.559998 211010000 1991-09-19 10490 387.559998 388.820007 386.489990 387.920013 254520000 1991-09-20 10491 387.899994 388.549988 385.760010 385.920013 145940000 1991-09-23 10492 385.920013 388.130005 384.459991 387.709991 170350000 1991-09-24 10493 387.720001 388.250000 385.989990 386.880005 153910000 1991-09-25 10494 386.869995 388.390015 385.299988 386.489990 158980000 1991-09-26 10495 386.489990 389.089996 384.869995 385.899994 160660000 1991-09-27 10496 385.910004 388.290009 384.320007 387.859985 146780000 1991-09-30 10497 387.859985 389.559998 387.859985 389.200012 163570000 1991-10-01 10498 389.200012 390.029999 387.619995 388.260010 166380000 1991-10-02 10499 388.230011 388.230011 384.470001 384.470001 174360000 1991-10-03 10500 384.470001 385.190002 381.239990 381.250000 164000000 1991-10-04 10501 381.220001 381.269989 379.070007 379.500000 148430000 1991-10-07 10502 379.500000 381.230011 379.179993 380.670013 177120000 1991-10-08 10503 380.570007 380.570007 376.350006 376.799988 186710000 1991-10-09 10504 376.799988 380.549988 376.109985 380.549988 164240000 1991-10-10 10505 380.549988 381.459991 379.899994 381.450012 148850000 1991-10-11 10506 381.450012 386.470001 381.450012 386.470001 130120000 1991-10-14 10507 386.470001 391.500000 385.950012 391.010010 213540000 1991-10-15 10508 391.010010 393.290009 390.140015 392.799988 225380000 1991-10-16 10509 392.790009 393.809998 390.320007 391.920013 206030000 1991-10-17 10510 391.920013 392.799988 391.769989 392.500000 204090000 1991-10-18 10511 392.489990 392.489990 388.959991 390.019989 154140000 1991-10-21 10512 390.019989 391.200012 387.399994 387.829987 194160000 1991-10-22 10513 387.829987 389.079987 386.519989 387.940002 185390000 1991-10-23 10514 387.940002 388.320007 383.450012 385.070007 179040000 1991-10-24 10515 385.070007 386.130005 382.970001 384.200012 167310000 1991-10-25 10516 384.200012 389.519989 384.200012 389.519989 161630000 1991-10-28 10517 389.519989 391.700012 386.880005 391.480011 192810000 1991-10-29 10518 391.480011 393.109985 390.779999 392.959991 195400000 1991-10-30 10519 392.959991 392.959991 391.579987 392.450012 179680000 1991-10-31 10520 392.459991 395.100006 389.670013 391.320007 205780000 1991-11-01 10521 391.290009 391.290009 388.089996 390.279999 155660000 1991-11-04 10522 390.279999 392.170013 388.190002 388.709991 172090000 1991-11-05 10523 388.709991 389.970001 387.579987 389.970001 167440000 1991-11-06 10524 389.970001 393.720001 389.970001 393.720001 205480000 1991-11-07 10525 393.720001 396.429993 392.420013 392.890015 183260000 1991-11-08 10526 392.899994 393.570007 392.320007 393.119995 128920000 1991-11-11 10527 393.119995 397.130005 393.119995 396.739990 198610000 1991-11-12 10528 396.739990 397.420013 394.010010 397.410004 184480000 1991-11-13 10529 397.410004 398.220001 395.850006 397.149994 200030000 1991-11-14 10530 397.149994 397.160004 382.619995 382.619995 239690000 1991-11-15 10531 382.619995 385.399994 379.700012 385.239990 241940000 1991-11-18 10532 385.239990 385.239990 374.899994 379.420013 243880000 1991-11-19 10533 379.420013 381.510010 377.839996 378.529999 192760000 1991-11-20 10534 378.529999 381.119995 377.410004 380.059998 195130000 1991-11-21 10535 380.049988 380.049988 374.519989 376.140015 188240000 1991-11-22 10536 376.140015 377.070007 374.000000 375.339996 175870000 1991-11-25 10537 375.339996 378.290009 371.630005 377.959991 213810000 1991-11-26 10538 377.959991 378.109985 375.980011 376.549988 167720000 1991-11-27 10539 376.549988 376.549988 374.649994 375.220001 76830000 1991-11-29 10540 375.109985 381.399994 371.359985 381.399994 188410000 1991-12-02 10541 381.399994 381.480011 379.920013 380.959991 187230000 1991-12-03 10542 380.959991 381.510010 378.070007 380.070007 187960000 1991-12-04 10543 380.070007 380.070007 376.579987 377.390015 166350000 1991-12-05 10544 377.390015 382.390015 375.410004 379.100006 199160000 1991-12-06 10545 379.089996 381.420013 377.670013 378.260010 174760000 1991-12-09 10546 378.260010 379.570007 376.640015 377.899994 192920000 1991-12-10 10547 377.899994 379.420013 374.779999 377.700012 207430000 1991-12-11 10548 377.700012 381.619995 377.700012 381.549988 192950000 1991-12-12 10549 381.549988 385.040009 381.549988 384.470001 194470000 1991-12-13 10550 384.480011 385.839996 384.369995 384.459991 173080000 1991-12-16 10551 384.459991 385.049988 382.600006 382.739990 191310000 1991-12-17 10552 382.739990 383.510010 380.880005 383.480011 192410000 1991-12-18 10553 383.459991 383.459991 380.640015 382.519989 199330000 1991-12-19 10554 382.519989 388.239990 382.519989 387.040009 316140000 1991-12-20 10555 387.049988 397.440002 386.959991 396.820007 228900000 1991-12-23 10556 396.820007 401.790009 396.820007 399.329987 162640000 1991-12-24 10557 399.329987 404.920013 399.309998 404.839996 149230000 1991-12-26 10558 404.839996 406.579987 404.589996 406.459991 157950000 1991-12-27 10559 406.489990 415.140015 406.489990 415.140015 245600000 1991-12-30 10560 415.140015 418.320007 412.730011 417.089996 247080000 1991-12-31 10561 417.029999 417.269989 411.040009 417.260010 207570000 1992-01-02 10562 417.269989 419.790009 416.160004 419.339996 224270000 1992-01-03 10563 419.309998 419.440002 416.920013 417.959991 251210000 1992-01-06 10564 417.959991 417.959991 415.200012 417.399994 252780000 1992-01-07 10565 417.359985 420.230011 415.019989 418.100006 290750000 1992-01-08 10566 418.089996 420.500000 415.850006 417.609985 292350000 1992-01-09 10567 417.619995 417.619995 413.309998 415.100006 236130000 1992-01-10 10568 415.049988 415.359985 413.540009 414.339996 200270000 1992-01-13 10569 414.339996 420.440002 414.320007 420.440002 265900000 1992-01-14 10570 420.450012 421.179993 418.790009 420.769989 314830000 1992-01-15 10571 420.769989 420.850006 415.369995 418.209991 336240000 1992-01-16 10572 418.200012 419.450012 416.000000 418.859985 287370000 1992-01-17 10573 418.859985 418.859985 415.799988 416.359985 180900000 1992-01-20 10574 416.359985 416.390015 411.320007 412.640015 218750000 1992-01-21 10575 412.649994 418.130005 412.489990 418.130005 228140000 1992-01-22 10576 418.130005 419.779999 414.359985 414.959991 234580000 1992-01-23 10577 414.959991 417.269989 414.290009 415.480011 213630000 1992-01-24 10578 415.440002 416.839996 414.480011 414.989990 190970000 1992-01-27 10579 414.980011 416.410004 414.540009 414.959991 218400000 1992-01-28 10580 414.959991 417.829987 409.170013 410.339996 248940000 1992-01-29 10581 410.339996 412.170013 409.260010 411.619995 194680000 1992-01-30 10582 411.649994 412.630005 408.640015 408.779999 197620000 1992-01-31 10583 408.790009 409.950012 407.450012 409.529999 185290000 1992-02-03 10584 409.600006 413.850006 409.279999 413.850006 233680000 1992-02-04 10585 413.880005 416.170013 413.179993 413.839996 262440000 1992-02-05 10586 413.869995 414.549988 411.929993 413.820007 242050000 1992-02-06 10587 413.820007 415.290009 408.040009 411.089996 231120000 1992-02-07 10588 411.070007 413.769989 411.070007 413.769989 184410000 1992-02-10 10589 413.769989 414.380005 412.239990 413.760010 200130000 1992-02-11 10590 413.769989 418.079987 413.359985 417.130005 237630000 1992-02-12 10591 417.130005 417.769989 412.070007 413.690002 229360000 1992-02-13 10592 413.690002 413.839996 411.200012 412.480011 215110000 1992-02-14 10593 412.480011 413.269989 406.339996 407.380005 234300000 1992-02-18 10594 407.380005 408.700012 406.540009 408.260010 232970000 1992-02-19 10595 408.260010 413.899994 408.260010 413.899994 270650000 1992-02-20 10596 413.899994 414.260010 409.720001 411.429993 261650000 1992-02-21 10597 411.459991 412.940002 410.339996 412.269989 177540000 1992-02-24 10598 412.269989 412.269989 408.019989 410.450012 210350000 1992-02-25 10599 410.480011 415.350006 410.480011 415.350006 241500000 1992-02-26 10600 415.350006 415.989990 413.470001 413.859985 215110000 1992-02-27 10601 413.859985 416.070007 411.799988 412.700012 202320000 1992-02-28 10602 412.679993 413.739990 411.519989 412.450012 180380000 1992-03-02 10603 412.450012 413.779999 411.880005 412.850006 200890000 1992-03-03 10604 412.859985 413.269989 409.329987 409.329987 206860000 1992-03-04 10605 409.329987 409.329987 405.420013 406.510010 205770000 1992-03-05 10606 406.510010 407.510010 403.649994 404.440002 185190000 1992-03-06 10607 404.450012 405.640015 404.250000 405.209991 160650000 1992-03-09 10608 405.209991 409.160004 405.209991 406.890015 203000000 1992-03-10 10609 406.880005 407.019989 402.640015 404.029999 186330000 1992-03-11 10610 404.029999 404.720001 401.940002 403.890015 180310000 1992-03-12 10611 403.920013 406.690002 403.920013 405.839996 177900000 1992-03-13 10612 405.850006 406.399994 403.549988 406.390015 155950000 1992-03-16 10613 406.390015 409.720001 406.390015 409.579987 187250000 1992-03-17 10614 409.579987 410.839996 408.230011 409.149994 191720000 1992-03-18 10615 409.149994 410.570007 409.119995 409.799988 197310000 1992-03-19 10616 409.799988 411.299988 408.529999 411.299988 246210000 1992-03-20 10617 411.290009 411.290009 408.869995 409.910004 157050000 1992-03-23 10618 409.910004 411.429993 407.989990 408.880005 191610000 1992-03-24 10619 408.880005 409.869995 407.519989 407.519989 192650000 1992-03-25 10620 407.519989 409.440002 406.750000 407.859985 176720000 1992-03-26 10621 407.859985 407.859985 402.869995 403.500000 166140000 1992-03-27 10622 403.500000 404.299988 402.970001 403.000000 133990000 1992-03-30 10623 403.000000 405.209991 402.220001 403.690002 182360000 1992-03-31 10624 403.670013 404.500000 400.750000 404.230011 186530000 1992-04-01 10625 404.170013 404.630005 399.279999 400.500000 185210000 1992-04-02 10626 400.500000 401.589996 398.209991 401.549988 188580000 1992-04-03 10627 401.540009 405.929993 401.519989 405.589996 179910000 1992-04-06 10628 405.589996 405.750000 397.970001 398.059998 205210000 1992-04-07 10629 398.049988 398.049988 392.410004 394.500000 249280000 1992-04-08 10630 394.500000 401.040009 394.500000 400.640015 231430000 1992-04-09 10631 400.589996 405.119995 400.589996 404.290009 199530000 1992-04-10 10632 404.279999 406.079987 403.899994 406.079987 143140000 1992-04-13 10633 406.079987 413.859985 406.079987 412.390015 231130000 1992-04-14 10634 412.390015 416.279999 412.390015 416.279999 229710000 1992-04-15 10635 416.279999 416.279999 413.399994 416.040009 233230000 1992-04-16 10636 416.049988 416.049988 407.929993 410.179993 191980000 1992-04-20 10637 410.160004 411.089996 408.200012 410.260010 214460000 1992-04-21 10638 410.260010 411.299988 409.230011 409.809998 218850000 1992-04-22 10639 409.809998 411.600006 406.859985 411.600006 235860000 1992-04-23 10640 411.600006 412.480011 408.739990 409.019989 199310000 1992-04-24 10641 409.029999 409.600006 407.640015 408.450012 172900000 1992-04-27 10642 408.450012 409.690002 406.329987 409.109985 189220000 1992-04-28 10643 409.109985 412.309998 409.109985 412.019989 206780000 1992-04-29 10644 412.019989 414.950012 412.019989 414.950012 223590000 1992-04-30 10645 414.950012 415.209991 409.869995 412.529999 177390000 1992-05-01 10646 412.540009 417.839996 412.540009 416.910004 174540000 1992-05-04 10647 416.910004 418.529999 415.769989 416.839996 200550000 1992-05-05 10648 416.839996 418.480011 416.399994 416.790009 199950000 1992-05-06 10649 416.790009 416.839996 415.380005 415.850006 168980000 1992-05-07 10650 415.869995 416.850006 414.410004 416.049988 168720000 1992-05-08 10651 416.049988 418.750000 416.049988 418.489990 155730000 1992-05-11 10652 418.489990 418.679993 414.690002 416.290009 192870000 1992-05-12 10653 416.290009 417.040009 415.859985 416.450012 175850000 1992-05-13 10654 416.450012 416.519989 411.820007 413.140015 189150000 1992-05-14 10655 413.140015 413.140015 409.850006 410.089996 192740000 1992-05-15 10656 410.130005 413.339996 410.130005 412.809998 151380000 1992-05-18 10657 412.820007 416.510010 412.260010 416.369995 187130000 1992-05-19 10658 416.369995 416.829987 415.369995 415.390015 198180000 1992-05-20 10659 415.399994 415.410004 411.570007 412.600006 184860000 1992-05-21 10660 412.609985 414.820007 412.600006 414.019989 146710000 1992-05-22 10661 414.019989 414.019989 410.230011 411.410004 197700000 1992-05-26 10662 411.410004 412.679993 411.059998 412.170013 182240000 1992-05-27 10663 412.170013 416.769989 411.809998 416.739990 195300000 1992-05-28 10664 416.739990 418.359985 415.350006 415.350006 204010000 1992-05-29 10665 415.350006 417.299988 412.440002 417.299988 180800000 1992-06-01 10666 417.299988 417.299988 413.500000 413.500000 202560000 1992-06-02 10667 413.500000 416.540009 413.040009 414.589996 215770000 1992-06-03 10668 414.600006 414.980011 412.970001 413.260010 204450000 1992-06-04 10669 413.260010 413.850006 410.970001 413.480011 199050000 1992-06-05 10670 413.480011 413.950012 412.029999 413.359985 161240000 1992-06-08 10671 413.399994 413.559998 409.299988 410.059998 191170000 1992-06-09 10672 410.059998 410.100006 406.809998 407.250000 210750000 1992-06-10 10673 407.250000 409.049988 406.109985 409.049988 204780000 1992-06-11 10674 409.079987 411.859985 409.079987 409.760010 181860000 1992-06-12 10675 409.760010 411.679993 408.130005 410.290009 164080000 1992-06-15 10676 410.290009 411.399994 408.320007 408.320007 194400000 1992-06-16 10677 408.329987 408.329987 401.980011 402.260010 227760000 1992-06-17 10678 402.260010 402.679993 400.510010 400.959991 225600000 1992-06-18 10679 400.959991 404.230011 400.959991 403.670013 233460000 1992-06-19 10680 403.640015 403.640015 399.920013 403.399994 169370000 1992-06-22 10681 403.399994 405.410004 403.399994 404.040009 189190000 1992-06-23 10682 404.049988 404.760010 403.260010 403.839996 193870000 1992-06-24 10683 403.829987 405.529999 402.010010 403.119995 182960000 1992-06-25 10684 403.119995 403.510010 401.940002 403.450012 154430000 1992-06-26 10685 403.470001 408.959991 403.470001 408.940002 176750000 1992-06-29 10686 408.940002 409.630005 407.850006 408.140015 195530000 1992-06-30 10687 408.200012 412.880005 408.200012 412.880005 214250000 1992-07-01 10688 412.880005 415.709991 410.070007 411.769989 220200000 1992-07-02 10689 411.769989 413.839996 410.459991 413.839996 186920000 1992-07-06 10690 413.829987 415.329987 408.579987 409.160004 226050000 1992-07-07 10691 409.149994 410.279999 407.200012 410.279999 201030000 1992-07-08 10692 410.279999 414.690002 410.260010 414.230011 207980000 1992-07-09 10693 414.230011 415.880005 413.339996 414.619995 164770000 1992-07-10 10694 414.619995 415.859985 413.929993 414.869995 148870000 1992-07-13 10695 414.859985 417.690002 414.329987 417.679993 195570000 1992-07-14 10696 417.679993 417.809998 416.290009 417.100006 206560000 1992-07-15 10697 417.040009 417.929993 414.790009 417.540009 206900000 1992-07-16 10698 417.540009 417.540009 412.959991 415.619995 192120000 1992-07-17 10699 415.619995 415.619995 410.720001 413.750000 165760000 1992-07-20 10700 413.750000 414.920013 413.100006 413.760010 173760000 1992-07-21 10701 413.739990 413.739990 409.950012 410.929993 190160000 1992-07-22 10702 410.929993 412.079987 409.809998 412.079987 175490000 1992-07-23 10703 412.070007 412.070007 409.929993 411.600006 163890000 1992-07-24 10704 411.600006 412.670013 411.269989 411.540009 164700000 1992-07-27 10705 411.549988 417.549988 411.549988 417.519989 218060000 1992-07-28 10706 417.519989 423.019989 417.519989 422.230011 275850000 1992-07-29 10707 422.200012 423.940002 421.570007 423.920013 193410000 1992-07-30 10708 423.920013 424.799988 422.459991 424.209991 172920000 1992-07-31 10709 424.190002 425.089996 422.839996 425.089996 164460000 1992-08-03 10710 425.089996 425.140015 423.100006 424.359985 166760000 1992-08-04 10711 424.350006 424.350006 421.920013 422.190002 172450000 1992-08-05 10712 422.190002 422.359985 420.260010 420.589996 181440000 1992-08-06 10713 420.589996 423.450012 418.510010 418.880005 190640000 1992-08-07 10714 418.869995 419.420013 417.040009 419.420013 142480000 1992-08-10 10715 419.450012 419.720001 416.529999 418.899994 173940000 1992-08-11 10716 418.890015 419.750000 416.429993 417.779999 176560000 1992-08-12 10717 417.779999 419.880005 416.399994 417.730011 185750000 1992-08-13 10718 417.739990 420.399994 417.739990 419.910004 166820000 1992-08-14 10719 419.890015 421.890015 419.440002 420.739990 152830000 1992-08-17 10720 420.739990 421.399994 419.779999 421.339996 171750000 1992-08-18 10721 421.339996 421.619995 418.190002 418.190002 187070000 1992-08-19 10722 418.190002 418.850006 416.929993 418.260010 183420000 1992-08-20 10723 418.269989 420.350006 413.579987 414.850006 204800000 1992-08-21 10724 414.799988 414.799988 410.070007 410.720001 165690000 1992-08-24 10725 410.730011 411.640015 408.299988 411.609985 202760000 1992-08-25 10726 411.649994 413.609985 410.529999 413.510010 171860000 1992-08-26 10727 413.510010 415.829987 413.510010 413.529999 178600000 1992-08-27 10728 413.540009 414.950012 413.380005 414.839996 152260000 1992-08-28 10729 414.869995 415.290009 413.760010 414.029999 161480000 1992-08-31 10730 414.029999 416.070007 413.350006 416.070007 172680000 1992-09-01 10731 416.070007 418.279999 415.309998 417.980011 187480000 1992-09-02 10732 417.980011 420.309998 417.489990 417.980011 212500000 1992-09-03 10733 417.980011 418.619995 416.760010 417.079987 124380000 1992-09-04 10734 417.079987 417.179993 414.299988 414.440002 161440000 1992-09-08 10735 414.440002 416.440002 414.440002 416.359985 178800000 1992-09-09 10736 416.339996 420.519989 416.339996 419.950012 221990000 1992-09-10 10737 419.950012 420.579987 419.130005 419.579987 180560000 1992-09-11 10738 419.649994 425.269989 419.649994 425.269989 250940000 1992-09-14 10739 425.220001 425.220001 419.540009 419.769989 211860000 1992-09-15 10740 419.709991 422.440002 417.769989 419.920013 231450000 1992-09-16 10741 419.920013 421.429993 419.619995 419.929993 188270000 1992-09-17 10742 419.920013 422.929993 419.920013 422.929993 237440000 1992-09-18 10743 422.899994 422.899994 421.179993 422.140015 153940000 1992-09-21 10744 422.140015 422.140015 417.130005 417.140015 188810000 1992-09-22 10745 417.140015 417.880005 416.000000 417.440002 205700000 1992-09-23 10746 417.459991 419.010010 417.459991 418.470001 187960000 1992-09-24 10747 418.470001 418.630005 412.709991 414.350006 213670000 1992-09-25 10748 414.350006 416.619995 413.000000 416.619995 158760000 1992-09-28 10749 416.619995 417.380005 415.339996 416.799988 170750000 1992-09-29 10750 416.790009 418.579987 416.670013 417.799988 184470000 1992-09-30 10751 417.799988 418.670013 415.459991 416.290009 204780000 1992-10-01 10752 416.290009 416.350006 410.450012 410.470001 188030000 1992-10-02 10753 410.470001 410.470001 396.799988 407.570007 286550000 1992-10-05 10754 407.570007 408.559998 404.839996 407.179993 203500000 1992-10-06 10755 407.170013 408.600006 403.910004 404.250000 184380000 1992-10-07 10756 404.290009 408.040009 404.290009 407.750000 205000000 1992-10-08 10757 407.750000 407.750000 402.420013 402.660004 178940000 1992-10-09 10758 402.660004 407.440002 402.660004 407.440002 126670000 1992-10-12 10759 407.440002 410.640015 406.829987 409.299988 186650000 1992-10-13 10760 409.299988 411.519989 407.859985 409.369995 175900000 1992-10-14 10761 409.339996 411.029999 407.920013 409.600006 213590000 1992-10-15 10762 409.600006 411.730011 407.429993 411.730011 235920000 1992-10-16 10763 411.730011 414.980011 410.660004 414.980011 222150000 1992-10-19 10764 414.980011 417.980011 414.489990 415.480011 258210000 1992-10-20 10765 415.529999 416.149994 414.540009 415.670013 219100000 1992-10-21 10766 415.670013 416.809998 413.100006 414.899994 216400000 1992-10-22 10767 414.899994 416.230011 413.679993 414.100006 199060000 1992-10-23 10768 414.089996 418.170013 413.709991 418.160004 188060000 1992-10-26 10769 418.179993 419.200012 416.970001 418.489990 201730000 1992-10-27 10770 418.489990 420.130005 417.559998 420.130005 203910000 1992-10-28 10771 420.149994 421.160004 419.829987 420.859985 206550000 1992-10-29 10772 420.859985 421.130005 418.540009 418.679993 201930000 1992-10-30 10773 418.660004 422.750000 418.119995 422.750000 203280000 1992-11-02 10774 422.750000 422.809998 418.589996 419.920013 208140000 1992-11-03 10775 419.910004 421.070007 416.609985 417.109985 194400000 1992-11-04 10776 417.079987 418.399994 415.579987 418.339996 219730000 1992-11-05 10777 418.350006 418.350006 417.010010 417.579987 205310000 1992-11-06 10778 417.579987 420.130005 416.790009 418.589996 197560000 1992-11-09 10779 418.589996 419.709991 417.980011 418.619995 223180000 1992-11-10 10780 418.619995 422.329987 418.399994 422.200012 243750000 1992-11-11 10781 422.200012 423.100006 421.700012 422.869995 226010000 1992-11-12 10782 422.890015 422.910004 421.040009 422.429993 192950000 1992-11-13 10783 422.440002 422.440002 420.350006 420.679993 173600000 1992-11-16 10784 420.630005 420.970001 418.309998 419.269989 187660000 1992-11-17 10785 419.269989 423.489990 419.239990 422.850006 219080000 1992-11-18 10786 422.859985 423.609985 422.500000 423.609985 218720000 1992-11-19 10787 423.609985 426.980011 423.609985 426.649994 257460000 1992-11-20 10788 426.649994 426.649994 424.950012 425.119995 192530000 1992-11-23 10789 425.140015 429.309998 424.829987 427.589996 241540000 1992-11-24 10790 427.589996 429.410004 427.579987 429.190002 207700000 1992-11-25 10791 429.190002 431.929993 429.170013 430.160004 106020000 1992-11-27 10792 430.190002 431.529999 429.359985 431.350006 230150000 1992-11-30 10793 431.350006 431.470001 429.200012 430.779999 259050000 1992-12-01 10794 430.779999 430.869995 428.609985 429.890015 247010000 1992-12-02 10795 429.980011 430.989990 428.799988 429.910004 238050000 1992-12-03 10796 429.929993 432.890015 429.739990 432.059998 234960000 1992-12-04 10797 432.059998 435.309998 432.059998 435.309998 217700000 1992-12-07 10798 435.309998 436.989990 434.679993 436.989990 234330000 1992-12-08 10799 436.989990 436.989990 433.980011 435.649994 230060000 1992-12-09 10800 435.660004 435.660004 432.649994 434.640015 240640000 1992-12-10 10801 434.640015 434.640015 433.339996 433.730011 164510000 1992-12-11 10802 433.730011 435.260010 432.829987 432.839996 187040000 1992-12-14 10803 432.820007 433.660004 431.920013 432.570007 227770000 1992-12-15 10804 432.579987 434.220001 430.880005 431.519989 242130000 1992-12-16 10805 431.519989 435.440002 431.459991 435.429993 251640000 1992-12-17 10806 435.459991 441.290009 435.459991 441.279999 389300000 1992-12-18 10807 441.260010 441.260010 439.649994 440.700012 224680000 1992-12-21 10808 440.700012 441.640015 438.250000 440.309998 250430000 1992-12-22 10809 440.290009 441.109985 439.029999 439.029999 234140000 1992-12-23 10810 439.029999 439.809998 439.029999 439.769989 95240000 1992-12-24 10811 439.769989 439.769989 437.260010 439.149994 143970000 1992-12-28 10812 439.149994 442.649994 437.600006 437.980011 213660000 1992-12-29 10813 437.980011 439.369995 437.119995 438.820007 183930000 1992-12-30 10814 438.820007 439.589996 435.709991 435.709991 165910000 1992-12-31 10815 435.700012 437.320007 434.480011 435.380005 201210000 1993-01-04 10816 435.380005 435.399994 433.549988 434.339996 240350000 1993-01-05 10817 434.339996 435.170013 432.519989 434.519989 295240000 1993-01-06 10818 434.519989 435.459991 429.760010 430.730011 304850000 1993-01-07 10819 430.730011 430.730011 426.880005 429.049988 263470000 1993-01-08 10820 429.040009 431.040009 429.010010 430.950012 217150000 1993-01-11 10821 430.950012 431.390015 428.190002 431.040009 239410000 1993-01-12 10822 431.029999 433.440002 429.989990 433.029999 245360000 1993-01-13 10823 433.079987 435.959991 433.079987 435.940002 281040000 1993-01-14 10824 435.869995 439.489990 435.839996 437.149994 309720000 1993-01-15 10825 437.130005 437.130005 435.920013 436.839996 196030000 1993-01-18 10826 436.839996 437.700012 434.589996 435.130005 283240000 1993-01-19 10827 435.140015 436.230011 433.369995 433.369995 268790000 1993-01-20 10828 433.369995 435.750000 432.480011 435.489990 257620000 1993-01-21 10829 435.489990 437.809998 435.489990 436.109985 293320000 1993-01-22 10830 436.109985 440.529999 436.109985 440.010010 288740000 1993-01-25 10831 440.049988 442.660004 439.540009 439.950012 314110000 1993-01-26 10832 439.950012 440.040009 436.820007 438.109985 277020000 1993-01-27 10833 438.130005 439.140015 437.299988 438.660004 256980000 1993-01-28 10834 438.670013 438.929993 436.910004 438.779999 247200000 1993-01-29 10835 438.779999 442.519989 438.779999 442.519989 238570000 1993-02-01 10836 442.519989 442.869995 440.760010 442.549988 271560000 1993-02-02 10837 442.559998 447.350006 442.559998 447.200012 345410000 1993-02-03 10838 447.200012 449.859985 447.200012 449.559998 351140000 1993-02-04 10839 449.559998 449.559998 446.950012 448.929993 324710000 1993-02-05 10840 448.940002 450.040009 447.700012 447.850006 243400000 1993-02-08 10841 448.040009 448.040009 444.519989 445.329987 240410000 1993-02-09 10842 445.329987 446.369995 444.239990 446.230011 251910000 1993-02-10 10843 446.209991 449.359985 446.209991 447.660004 257190000 1993-02-11 10844 447.660004 447.700012 444.579987 444.579987 216810000 1993-02-12 10845 444.529999 444.529999 433.470001 433.910004 332850000 1993-02-16 10846 433.929993 433.970001 430.920013 433.299988 302210000 1993-02-17 10847 433.299988 437.790009 428.250000 431.899994 311180000 1993-02-18 10848 431.929993 434.260010 431.679993 434.220001 310700000 1993-02-19 10849 434.209991 436.489990 433.529999 435.239990 311570000 1993-02-22 10850 435.339996 436.839996 432.410004 434.799988 329060000 1993-02-23 10851 434.760010 440.869995 434.679993 440.869995 316750000 1993-02-24 10852 440.700012 442.339996 439.670013 442.339996 252860000 1993-02-25 10853 442.339996 443.769989 440.980011 443.380005 234160000 1993-02-26 10854 443.380005 444.179993 441.339996 442.010010 232460000 1993-03-01 10855 442.000000 447.910004 441.070007 447.899994 269750000 1993-03-02 10856 447.899994 450.000000 447.730011 449.260010 277380000 1993-03-03 10857 449.260010 449.519989 446.720001 447.339996 234220000 1993-03-04 10858 447.339996 449.589996 445.559998 446.109985 253480000 1993-03-05 10859 446.119995 454.709991 446.119995 454.709991 275290000 1993-03-08 10860 454.670013 455.519989 453.679993 454.399994 290670000 1993-03-09 10861 454.399994 456.339996 452.700012 456.329987 255610000 1993-03-10 10862 456.350006 456.760010 453.480011 453.720001 257060000 1993-03-11 10863 453.700012 453.700012 447.040009 449.829987 255420000 1993-03-12 10864 449.829987 451.429993 449.399994 451.429993 195930000 1993-03-15 10865 451.429993 452.359985 451.010010 451.369995 218820000 1993-03-16 10866 451.359985 451.359985 447.989990 448.309998 241270000 1993-03-17 10867 448.359985 452.390015 448.359985 451.890015 241180000 1993-03-18 10868 451.899994 453.320007 449.910004 450.179993 339660000 1993-03-19 10869 450.170013 450.170013 446.079987 448.880005 233190000 1993-03-22 10870 448.880005 449.799988 448.299988 448.760010 232730000 1993-03-23 10871 448.709991 450.899994 446.100006 448.070007 274300000 1993-03-24 10872 448.089996 451.750000 447.929993 450.880005 251530000 1993-03-25 10873 450.910004 452.089996 447.690002 447.779999 226650000 1993-03-26 10874 447.760010 452.809998 447.750000 450.769989 199970000 1993-03-29 10875 450.790009 452.059998 449.630005 451.970001 231190000 1993-03-30 10876 451.970001 454.880005 451.670013 451.670013 279190000 1993-03-31 10877 451.670013 452.630005 449.600006 450.299988 234530000 1993-04-01 10878 450.279999 450.279999 440.709991 441.390015 323330000 1993-04-02 10879 441.420013 442.429993 440.529999 442.290009 296080000 1993-04-05 10880 442.290009 443.380005 439.480011 441.160004 293680000 1993-04-06 10881 441.160004 442.730011 440.500000 442.730011 300000000 1993-04-07 10882 442.709991 443.769989 440.019989 441.839996 284370000 1993-04-08 10883 441.839996 448.369995 441.839996 448.369995 259690000 1993-04-12 10884 448.410004 450.399994 447.660004 449.220001 286690000 1993-04-13 10885 449.220001 450.000000 448.019989 448.660004 257340000 1993-04-14 10886 448.600006 449.109985 446.390015 448.399994 259500000 1993-04-15 10887 448.410004 449.390015 447.670013 448.940002 305160000 1993-04-16 10888 448.940002 449.140015 445.850006 447.459991 244710000 1993-04-19 10889 447.459991 447.459991 441.809998 445.100006 317990000 1993-04-20 10890 445.089996 445.769989 443.079987 443.630005 287300000 1993-04-21 10891 443.549988 445.730011 439.459991 439.459991 310390000 1993-04-22 10892 439.489990 439.489990 436.820007 437.029999 259810000 1993-04-23 10893 437.029999 438.350006 432.299988 433.540009 283260000 1993-04-26 10894 433.519989 438.019989 433.140015 438.010010 284140000 1993-04-27 10895 438.010010 438.799988 436.679993 438.019989 267980000 1993-04-28 10896 438.019989 438.959991 435.589996 438.890015 249760000 1993-04-29 10897 438.890015 442.290009 438.890015 440.190002 247460000 1993-04-30 10898 440.190002 442.589996 438.250000 442.459991 224970000 1993-05-03 10899 442.579987 445.190002 442.450012 444.049988 268310000 1993-05-04 10900 443.980011 446.089996 443.760010 444.519989 274240000 1993-05-05 10901 444.600006 444.809998 442.899994 443.260010 255460000 1993-05-06 10902 443.279999 443.700012 441.690002 442.309998 223570000 1993-05-07 10903 442.339996 445.420013 442.049988 442.799988 235580000 1993-05-10 10904 442.799988 444.570007 441.519989 444.359985 218480000 1993-05-11 10905 444.320007 445.160004 442.869995 444.799988 255680000 1993-05-12 10906 444.750000 444.750000 439.230011 439.230011 293920000 1993-05-13 10907 439.220001 439.820007 438.100006 439.559998 252910000 1993-05-14 10908 439.559998 440.380005 437.829987 440.369995 227580000 1993-05-17 10909 440.390015 441.260010 437.950012 440.320007 264300000 1993-05-18 10910 440.320007 447.859985 436.859985 447.570007 342420000 1993-05-19 10911 447.570007 450.589996 447.359985 450.589996 289160000 1993-05-20 10912 450.589996 450.589996 444.890015 445.839996 279120000 1993-05-21 10913 445.839996 448.440002 445.260010 448.000000 197990000 1993-05-24 10914 448.000000 449.040009 447.700012 448.850006 222090000 1993-05-25 10915 448.850006 453.510010 448.820007 453.440002 274230000 1993-05-26 10916 453.440002 454.549988 451.140015 452.410004 300810000 1993-05-27 10917 452.410004 452.410004 447.670013 450.190002 207820000 1993-05-28 10918 450.230011 455.630005 450.230011 453.829987 229690000 1993-06-01 10919 453.829987 454.529999 452.679993 453.850006 295560000 1993-06-02 10920 453.839996 453.850006 451.119995 452.489990 285570000 1993-06-03 10921 452.429993 452.429993 448.920013 450.059998 226440000 1993-06-04 10922 450.070007 450.750000 447.320007 447.690002 236920000 1993-06-07 10923 447.649994 447.649994 444.309998 444.709991 240640000 1993-06-08 10924 444.709991 447.390015 444.660004 445.779999 249030000 1993-06-09 10925 445.779999 446.220001 444.089996 445.380005 232600000 1993-06-10 10926 445.380005 448.190002 445.380005 447.260010 256750000 1993-06-11 10927 447.260010 448.640015 447.230011 447.709991 210440000 1993-06-14 10928 447.730011 448.279999 446.179993 446.269989 234110000 1993-06-15 10929 446.269989 447.429993 443.609985 447.429993 267500000 1993-06-16 10930 447.429993 448.980011 446.910004 448.540009 239810000 1993-06-17 10931 448.540009 448.589996 443.679993 443.679993 300500000 1993-06-18 10932 443.679993 446.220001 443.679993 446.220001 223650000 1993-06-21 10933 446.250000 446.290009 444.940002 445.929993 259530000 1993-06-22 10934 445.959991 445.959991 443.190002 443.190002 278260000 1993-06-23 10935 443.040009 447.209991 442.500000 446.619995 267450000 1993-06-24 10936 446.619995 448.640015 446.619995 447.600006 210430000 1993-06-25 10937 447.600006 451.899994 447.600006 451.850006 242090000 1993-06-28 10938 451.890015 451.899994 449.670013 450.690002 276310000 1993-06-29 10939 450.690002 451.470001 450.149994 450.529999 281120000 1993-06-30 10940 450.540009 451.149994 448.709991 449.019989 292040000 1993-07-01 10941 449.019989 449.019989 445.200012 445.839996 220750000 1993-07-02 10942 445.859985 446.869995 441.420013 441.429993 234810000 1993-07-06 10943 441.399994 443.630005 441.399994 442.829987 253170000 1993-07-07 10944 442.839996 448.640015 442.839996 448.640015 282910000 1993-07-08 10945 448.640015 448.940002 446.739990 448.109985 235210000 1993-07-09 10946 448.130005 449.109985 447.709991 448.980011 202310000 1993-07-12 10947 449.000000 450.700012 448.070007 448.089996 236720000 1993-07-13 10948 448.079987 451.119995 448.079987 450.079987 297430000 1993-07-14 10949 450.089996 450.119995 447.260010 449.220001 277810000 1993-07-15 10950 449.070007 449.079987 445.660004 445.750000 263100000 1993-07-16 10951 445.750000 446.779999 444.829987 446.029999 216370000 1993-07-19 10952 446.029999 447.630005 443.709991 447.309998 277420000 1993-07-20 10953 447.279999 447.500000 445.839996 447.179993 278590000 1993-07-21 10954 447.179993 447.230011 443.720001 444.510010 249630000 1993-07-22 10955 444.540009 447.100006 444.540009 447.100006 222170000 1993-07-23 10956 447.059998 449.500000 447.040009 449.089996 222580000 1993-07-26 10957 449.000000 449.440002 446.760010 448.239990 256750000 1993-07-27 10958 448.250000 448.609985 446.589996 447.190002 273100000 1993-07-28 10959 447.190002 450.769989 447.190002 450.239990 261240000 1993-07-29 10960 450.190002 450.220001 446.980011 448.130005 254420000 1993-07-30 10961 448.130005 450.149994 448.029999 450.149994 230380000 1993-08-02 10962 450.149994 450.429993 447.589996 449.269989 253110000 1993-08-03 10963 449.269989 449.720001 447.929993 448.540009 230040000 1993-08-04 10964 448.549988 449.609985 446.940002 448.130005 261900000 1993-08-05 10965 448.130005 449.260010 447.869995 448.679993 221170000 1993-08-06 10966 448.679993 451.510010 448.309998 450.720001 232750000 1993-08-09 10967 450.709991 450.709991 449.100006 449.450012 255520000 1993-08-10 10968 449.600006 451.000000 449.600006 450.459991 268330000 1993-08-11 10969 450.470001 451.630005 447.529999 448.959991 278530000 1993-08-12 10970 448.970001 450.250000 448.970001 450.140015 214370000 1993-08-13 10971 450.250000 453.410004 450.250000 452.380005 233640000 1993-08-16 10972 452.380005 453.700012 451.959991 453.130005 261320000 1993-08-17 10973 453.209991 456.989990 453.209991 456.040009 312940000 1993-08-18 10974 456.010010 456.760010 455.200012 456.429993 293330000 1993-08-19 10975 456.510010 456.679993 454.600006 456.160004 276800000 1993-08-20 10976 456.119995 456.119995 454.290009 455.230011 212500000 1993-08-23 10977 455.230011 459.769989 455.040009 459.769989 270700000 1993-08-24 10978 459.750000 462.040009 459.299988 460.130005 301650000 1993-08-25 10979 460.040009 462.869995 458.820007 461.040009 254070000 1993-08-26 10980 461.049988 461.049988 459.190002 460.540009 196140000 1993-08-27 10981 460.540009 462.579987 460.279999 461.899994 194180000 1993-08-30 10982 461.899994 463.559998 461.290009 463.559998 252830000 1993-08-31 10983 463.549988 463.799988 461.769989 463.149994 245040000 1993-09-01 10984 463.130005 463.540009 461.070007 461.299988 259870000 1993-09-02 10985 461.299988 462.049988 459.910004 461.339996 197160000 1993-09-03 10986 461.339996 462.070007 457.950012 458.519989 229500000 1993-09-07 10987 458.519989 458.529999 453.750000 456.649994 283100000 1993-09-08 10988 456.649994 458.109985 455.170013 457.500000 258070000 1993-09-09 10989 457.489990 461.859985 457.489990 461.720001 269950000 1993-09-10 10990 461.700012 463.380005 461.410004 462.059998 244970000 1993-09-13 10991 461.929993 461.929993 458.149994 459.899994 258650000 1993-09-14 10992 459.899994 461.959991 456.309998 461.600006 294410000 1993-09-15 10993 461.540009 461.540009 459.000000 459.429993 229700000 1993-09-16 10994 459.429993 459.429993 457.089996 458.829987 381370000 1993-09-17 10995 458.839996 459.910004 455.000000 455.049988 231130000 1993-09-20 10996 455.049988 455.799988 449.640015 452.950012 300310000 1993-09-21 10997 452.940002 456.920013 452.940002 456.200012 298960000 1993-09-22 10998 456.250000 458.690002 456.250000 457.739990 275350000 1993-09-23 10999 457.739990 458.559998 456.920013 457.630005 248270000 1993-09-24 11000 457.630005 461.809998 457.630005 461.799988 244920000 1993-09-27 11001 461.839996 462.079987 460.910004 461.529999 243320000 1993-09-28 11002 461.600006 462.170013 459.510010 460.109985 277690000 1993-09-29 11003 460.109985 460.559998 458.279999 458.929993 280980000 1993-09-30 11004 458.929993 461.480011 458.350006 461.279999 256880000 1993-10-01 11005 461.279999 461.799988 460.019989 461.339996 229380000 1993-10-04 11006 461.339996 463.149994 459.450012 461.200012 294570000 1993-10-05 11007 461.239990 462.600006 460.260010 460.739990 277070000 1993-10-06 11008 460.709991 461.130005 459.079987 459.179993 255210000 1993-10-07 11009 459.179993 460.989990 456.399994 460.309998 243600000 1993-10-08 11010 460.309998 461.869995 460.309998 460.880005 183060000 1993-10-11 11011 461.040009 462.470001 460.730011 461.119995 263970000 1993-10-12 11012 461.119995 461.980011 460.760010 461.489990 290930000 1993-10-13 11013 461.549988 466.829987 461.549988 466.829987 352530000 1993-10-14 11014 466.829987 471.100006 466.829987 469.500000 366110000 1993-10-15 11015 469.500000 470.040009 468.019989 468.450012 329580000 1993-10-18 11016 468.410004 468.640015 464.799988 466.209991 304400000 1993-10-19 11017 466.209991 466.869995 464.540009 466.070007 305670000 1993-10-20 11018 466.059998 466.640015 464.380005 465.359985 289600000 1993-10-21 11019 465.359985 467.820007 463.269989 463.269989 301440000 1993-10-22 11020 463.269989 464.489990 462.049988 464.200012 260310000 1993-10-25 11021 464.200012 464.320007 462.649994 464.299988 284530000 1993-10-26 11022 464.299988 464.609985 463.359985 464.609985 279830000 1993-10-27 11023 464.519989 468.760010 464.519989 467.730011 301220000 1993-10-28 11024 467.720001 468.200012 467.369995 467.829987 270570000 1993-10-29 11025 467.829987 469.109985 467.329987 469.100006 256030000 1993-11-01 11026 469.100006 469.100006 466.200012 468.440002 304780000 1993-11-02 11027 468.440002 468.609985 460.950012 463.019989 342110000 1993-11-03 11028 463.019989 463.160004 457.260010 457.489990 323430000 1993-11-04 11029 457.489990 459.630005 454.359985 459.570007 336890000 1993-11-05 11030 459.570007 461.540009 458.779999 460.209991 234340000 1993-11-08 11031 460.209991 463.420013 460.209991 460.329987 276360000 1993-11-09 11032 460.399994 463.720001 459.570007 463.720001 283450000 1993-11-10 11033 463.720001 464.959991 462.489990 462.640015 283820000 1993-11-11 11034 462.640015 465.839996 462.640015 465.390015 326240000 1993-11-12 11035 465.390015 466.130005 463.010010 463.750000 251030000 1993-11-15 11036 463.750000 466.739990 462.970001 466.739990 303980000 1993-11-16 11037 466.739990 467.239990 462.730011 464.809998 316940000 1993-11-17 11038 464.829987 464.880005 461.730011 463.619995 313490000 1993-11-18 11039 463.589996 463.600006 460.029999 462.600006 302970000 1993-11-19 11040 462.600006 462.600006 457.079987 459.130005 280130000 1993-11-22 11041 459.130005 461.769989 458.470001 461.029999 260400000 1993-11-23 11042 461.029999 462.899994 461.029999 462.359985 230630000 1993-11-24 11043 462.359985 463.630005 462.359985 463.059998 90220000 1993-11-26 11044 463.059998 464.829987 461.829987 461.899994 272710000 1993-11-29 11045 461.899994 463.619995 460.450012 461.790009 286660000 1993-11-30 11046 461.929993 464.470001 461.630005 461.890015 293870000 1993-12-01 11047 461.890015 463.220001 461.450012 463.109985 256370000 1993-12-02 11048 463.130005 464.890015 462.670013 464.890015 268360000 1993-12-03 11049 464.890015 466.890015 464.399994 466.429993 292370000 1993-12-06 11050 466.429993 466.769989 465.440002 466.760010 285690000 1993-12-07 11051 465.880005 466.730011 465.420013 466.290009 314460000 1993-12-08 11052 466.290009 466.540009 463.869995 464.179993 287570000 1993-12-09 11053 464.179993 464.869995 462.660004 463.929993 245620000 1993-12-10 11054 463.929993 465.709991 462.709991 465.700012 256580000 1993-12-13 11055 465.730011 466.119995 462.459991 463.059998 275050000 1993-12-14 11056 463.059998 463.690002 461.839996 461.839996 331770000 1993-12-15 11057 461.859985 463.980011 461.859985 463.339996 284620000 1993-12-16 11058 463.339996 466.380005 463.339996 466.380005 363750000 1993-12-17 11059 466.380005 466.899994 465.529999 465.850006 255900000 1993-12-20 11060 465.839996 465.920013 464.029999 465.299988 273370000 1993-12-21 11061 465.079987 467.380005 465.079987 467.320007 272440000 1993-12-22 11062 467.299988 468.970001 467.299988 467.380005 227240000 1993-12-23 11063 467.399994 470.549988 467.350006 470.540009 171200000 1993-12-27 11064 470.609985 471.049988 469.429993 470.940002 200960000 1993-12-28 11065 470.880005 471.290009 469.869995 470.579987 269570000 1993-12-29 11066 470.579987 470.579987 468.089996 468.640015 195860000 1993-12-30 11067 468.660004 470.750000 466.450012 466.450012 168590000 1993-12-31 11068 466.510010 466.940002 464.359985 465.440002 270140000 1994-01-03 11069 465.440002 466.890015 464.440002 466.890015 326600000 1994-01-04 11070 466.890015 467.820007 465.920013 467.549988 400030000 1994-01-05 11071 467.549988 469.000000 467.019989 467.119995 365960000 1994-01-06 11072 467.089996 470.260010 467.029999 469.899994 324920000 1994-01-07 11073 469.899994 475.269989 469.549988 475.269989 319490000 1994-01-10 11074 475.269989 475.279999 473.269989 474.130005 305490000 1994-01-11 11075 474.130005 475.059998 472.140015 474.170013 310690000 1994-01-12 11076 474.170013 474.170013 471.799988 472.470001 277970000 1994-01-13 11077 472.500000 475.320007 472.500000 474.910004 304920000 1994-01-14 11078 474.910004 474.910004 472.839996 473.299988 233980000 1994-01-17 11079 473.299988 475.190002 473.290009 474.250000 308840000 1994-01-18 11080 474.250000 474.700012 472.209991 474.299988 311370000 1994-01-19 11081 474.299988 475.000000 473.420013 474.980011 310450000 1994-01-20 11082 474.980011 475.559998 473.720001 474.720001 346350000 1994-01-21 11083 474.720001 475.200012 471.489990 471.970001 296900000 1994-01-24 11084 471.970001 472.559998 470.269989 470.920013 326120000 1994-01-25 11085 470.920013 473.440002 470.720001 473.200012 304660000 1994-01-26 11086 473.200012 477.519989 473.200012 477.049988 346500000 1994-01-27 11087 477.049988 479.750000 477.049988 478.700012 313140000 1994-01-28 11088 478.700012 482.850006 478.700012 481.609985 322870000 1994-01-31 11089 481.600006 481.640015 479.179993 479.619995 322510000 1994-02-01 11090 479.619995 482.230011 479.570007 482.000000 328960000 1994-02-02 11091 481.959991 481.959991 478.709991 480.709991 318350000 1994-02-03 11092 480.679993 481.019989 469.279999 469.809998 378380000 1994-02-04 11093 469.809998 472.089996 467.570007 471.760010 348270000 1994-02-07 11094 471.760010 472.329987 469.500000 471.049988 318180000 1994-02-08 11095 471.049988 473.410004 471.049988 472.769989 332670000 1994-02-09 11096 472.809998 473.130005 468.910004 468.929993 327250000 1994-02-10 11097 468.929993 471.130005 466.890015 470.179993 213740000 1994-02-11 11098 470.179993 471.989990 469.049988 470.230011 263190000 1994-02-14 11099 470.230011 473.410004 470.230011 472.519989 306790000 1994-02-15 11100 472.529999 474.160004 471.940002 472.790009 295450000 1994-02-16 11101 472.790009 475.119995 468.440002 470.339996 340030000 1994-02-17 11102 470.290009 471.089996 466.070007 467.690002 293210000 1994-02-18 11103 467.690002 471.649994 467.579987 471.459991 270900000 1994-02-22 11104 471.480011 472.410004 469.470001 470.690002 309910000 1994-02-23 11105 470.649994 470.649994 464.260010 464.260010 342940000 1994-02-24 11106 464.329987 466.480011 464.329987 466.070007 273680000 1994-02-25 11107 466.070007 469.160004 466.070007 467.140015 268690000 1994-02-28 11108 467.190002 467.429993 462.019989 464.440002 304450000 1994-03-01 11109 464.399994 464.869995 457.489990 464.809998 361130000 1994-03-02 11110 464.809998 464.829987 462.500000 463.010010 291790000 1994-03-03 11111 463.029999 466.160004 462.410004 464.739990 311850000 1994-03-04 11112 464.739990 468.070007 464.739990 466.910004 285590000 1994-03-07 11113 466.920013 467.790009 465.019989 465.880005 298110000 1994-03-08 11114 465.940002 467.420013 463.399994 467.059998 309810000 1994-03-09 11115 467.079987 467.290009 462.459991 463.899994 369370000 1994-03-10 11116 463.859985 466.609985 462.540009 466.440002 303890000 1994-03-11 11117 466.440002 467.600006 466.079987 467.390015 260150000 1994-03-14 11118 467.390015 468.989990 466.040009 467.010010 303750000 1994-03-15 11119 467.040009 469.850006 465.480011 469.420013 307640000 1994-03-16 11120 469.420013 471.049988 468.619995 470.899994 303930000 1994-03-17 11121 470.890015 471.089996 467.829987 471.059998 462240000 1994-03-18 11122 471.059998 471.059998 467.230011 468.540009 247380000 1994-03-21 11123 468.399994 470.470001 467.880005 468.799988 282240000 1994-03-22 11124 468.890015 470.380005 468.519989 468.540009 281500000 1994-03-23 11125 468.570007 468.570007 462.410004 464.350006 303740000 1994-03-24 11126 464.350006 465.290009 460.579987 460.579987 249640000 1994-03-25 11127 460.579987 461.119995 456.100006 460.000000 287350000 1994-03-28 11128 460.000000 460.320007 452.429993 452.480011 305360000 1994-03-29 11129 452.480011 452.489990 445.549988 445.549988 390520000 1994-03-30 11130 445.549988 447.160004 436.160004 445.769989 403580000 1994-03-31 11131 445.660004 445.660004 435.859985 438.920013 344390000 1994-04-04 11132 439.140015 448.290009 439.140015 448.290009 365990000 1994-04-05 11133 448.290009 449.630005 444.980011 448.049988 302000000 1994-04-06 11134 448.109985 451.100006 446.380005 450.880005 289280000 1994-04-07 11135 450.890015 450.890015 445.510010 447.100006 264090000 1994-04-08 11136 447.119995 450.339996 447.100006 449.869995 243180000 1994-04-11 11137 449.829987 450.799988 447.329987 447.570007 257990000 1994-04-12 11138 447.630005 448.570007 442.619995 446.260010 278030000 1994-04-13 11139 446.260010 447.549988 443.570007 446.380005 275130000 1994-04-14 11140 446.380005 447.850006 445.809998 446.179993 309550000 1994-04-15 11141 446.269989 447.869995 441.480011 442.459991 271470000 1994-04-18 11142 442.540009 444.820007 438.829987 442.540009 323280000 1994-04-19 11143 442.540009 445.010010 439.399994 441.959991 366540000 1994-04-20 11144 441.959991 449.140015 441.959991 448.730011 378770000 1994-04-21 11145 448.730011 449.959991 447.160004 447.630005 295710000 1994-04-22 11146 447.640015 452.709991 447.579987 452.709991 262320000 1994-04-25 11147 452.709991 452.790009 450.660004 451.869995 288120000 1994-04-26 11148 451.839996 452.230011 447.970001 449.100006 325200000 1994-04-28 11149 449.070007 451.350006 447.910004 450.910004 293970000 1994-04-29 11150 450.910004 453.570007 449.049988 453.019989 296130000 1994-05-02 11151 453.059998 453.980011 450.510010 453.029999 288270000 1994-05-03 11152 453.040009 453.109985 449.869995 451.720001 267940000 1994-05-04 11153 451.720001 452.820007 450.720001 451.380005 255690000 1994-05-05 11154 451.369995 451.369995 445.640015 447.820007 291910000 1994-05-06 11155 447.820007 447.820007 441.839996 442.320007 250870000 1994-05-09 11156 442.369995 446.839996 442.369995 446.010010 297660000 1994-05-10 11157 446.029999 446.029999 440.779999 441.489990 277400000 1994-05-11 11158 441.500000 444.799988 441.500000 443.750000 272770000 1994-05-12 11159 443.619995 444.720001 441.209991 444.140015 252070000 1994-05-13 11160 444.149994 445.820007 443.619995 444.489990 234700000 1994-05-16 11161 444.489990 449.369995 443.700012 449.369995 311280000 1994-05-17 11162 449.390015 454.450012 448.869995 453.690002 337670000 1994-05-18 11163 453.690002 456.880005 453.000000 456.480011 303680000 1994-05-19 11164 456.480011 456.480011 454.220001 454.920013 295180000 1994-05-20 11165 454.920013 454.920013 451.790009 453.200012 249420000 1994-05-23 11166 453.209991 456.769989 453.209991 454.809998 280040000 1994-05-24 11167 454.839996 456.339996 452.200012 456.339996 254420000 1994-05-25 11168 456.329987 457.769989 455.790009 457.059998 255740000 1994-05-26 11169 457.029999 457.329987 454.670013 457.329987 186430000 1994-05-27 11170 457.320007 457.609985 455.160004 456.500000 216700000 1994-05-31 11171 456.500000 458.290009 453.989990 457.630005 279910000 1994-06-01 11172 457.619995 458.500000 457.260010 457.649994 271630000 1994-06-02 11173 457.649994 460.859985 456.269989 460.130005 271490000 1994-06-03 11174 460.130005 461.869995 458.850006 458.880005 259080000 1994-06-06 11175 458.880005 459.459991 457.649994 458.209991 234680000 1994-06-07 11176 458.209991 459.739990 455.429993 457.059998 256000000 1994-06-08 11177 457.059998 457.869995 455.859985 457.859985 252870000 1994-06-09 11178 457.859985 459.480011 457.359985 458.670013 222480000 1994-06-10 11179 458.670013 459.359985 457.179993 459.100006 243640000 1994-06-13 11180 459.100006 462.519989 459.100006 462.369995 288550000 1994-06-14 11181 462.380005 463.230011 459.950012 460.609985 269740000 1994-06-15 11182 460.609985 461.929993 459.799988 461.929993 256390000 1994-06-16 11183 461.929993 462.160004 458.440002 458.450012 373450000 1994-06-17 11184 458.450012 458.450012 454.459991 455.480011 229520000 1994-06-20 11185 455.480011 455.480011 449.450012 451.339996 298730000 1994-06-21 11186 451.399994 453.910004 451.399994 453.089996 251110000 1994-06-22 11187 453.089996 454.160004 449.429993 449.630005 256480000 1994-06-23 11188 449.630005 449.630005 442.510010 442.799988 261260000 1994-06-24 11189 442.779999 447.760010 439.829987 447.309998 250080000 1994-06-27 11190 447.359985 448.470001 443.079987 446.070007 267740000 1994-06-28 11191 446.049988 449.829987 446.040009 447.630005 264430000 1994-06-29 11192 447.630005 448.609985 443.660004 444.269989 293410000 1994-06-30 11193 444.269989 446.450012 443.579987 446.200012 199030000 1994-07-01 11194 446.200012 447.619995 445.140015 446.369995 195410000 1994-07-05 11195 446.290009 447.279999 444.179993 446.130005 236230000 1994-07-06 11196 446.149994 448.640015 446.149994 448.380005 259740000 1994-07-07 11197 448.380005 449.750000 446.529999 449.549988 236520000 1994-07-08 11198 449.559998 450.239990 445.269989 448.059998 222970000 1994-07-11 11199 448.019989 448.160004 444.649994 447.950012 252250000 1994-07-12 11200 448.029999 450.059998 447.970001 448.730011 265840000 1994-07-13 11201 448.730011 454.329987 448.730011 453.410004 322330000 1994-07-14 11202 453.279999 454.329987 452.799988 454.160004 275860000 1994-07-15 11203 454.410004 455.709991 453.260010 455.220001 227460000 1994-07-18 11204 455.220001 455.299988 453.859985 453.859985 251530000 1994-07-19 11205 453.890015 454.160004 450.690002 451.600006 267840000 1994-07-20 11206 451.600006 453.220001 451.000000 452.609985 292120000 1994-07-21 11207 452.609985 454.029999 452.329987 453.109985 261600000 1994-07-22 11208 453.100006 454.320007 452.760010 454.250000 213470000 1994-07-25 11209 454.250000 454.250000 452.779999 453.359985 232670000 1994-07-26 11210 453.359985 453.380005 451.359985 452.570007 251680000 1994-07-27 11211 452.570007 454.929993 452.299988 454.239990 245990000 1994-07-28 11212 454.250000 459.329987 454.250000 458.260010 269560000 1994-07-29 11213 458.279999 461.010010 458.079987 461.010010 258180000 1994-08-01 11214 461.010010 462.769989 459.700012 460.559998 294740000 1994-08-02 11215 460.649994 461.459991 459.510010 461.450012 283840000 1994-08-03 11216 461.450012 461.489990 458.399994 458.399994 289150000 1994-08-04 11217 458.339996 458.339996 456.079987 457.089996 230270000 1994-08-05 11218 457.079987 458.299988 457.010010 457.890015 217680000 1994-08-08 11219 457.890015 458.160004 456.660004 457.920013 259140000 1994-08-09 11220 457.980011 460.480011 457.980011 460.299988 279500000 1994-08-10 11221 460.309998 461.410004 456.880005 458.880005 275690000 1994-08-11 11222 458.880005 462.269989 458.880005 461.940002 249280000 1994-08-12 11223 461.970001 463.339996 461.209991 461.230011 223210000 1994-08-15 11224 461.220001 465.200012 459.890015 465.010010 306640000 1994-08-16 11225 465.109985 465.910004 464.570007 465.170013 309250000 1994-08-17 11226 465.100006 465.100006 462.299988 463.170013 287330000 1994-08-18 11227 463.250000 464.369995 461.809998 463.679993 276630000 1994-08-19 11228 463.609985 463.609985 461.459991 462.320007 235870000 1994-08-22 11229 462.390015 466.579987 462.390015 464.510010 307240000 1994-08-23 11230 464.510010 469.049988 464.510010 469.029999 310510000 1994-08-24 11231 469.070007 470.119995 467.640015 468.079987 284230000 1994-08-25 11232 468.079987 474.649994 468.079987 473.799988 305120000 1994-08-26 11233 473.890015 477.140015 473.890015 474.589996 266080000 1994-08-29 11234 474.589996 476.609985 473.559998 476.070007 294520000 1994-08-30 11235 476.070007 477.589996 474.429993 475.489990 354650000 1994-08-31 11236 475.489990 475.489990 471.739990 473.170013 282830000 1994-09-01 11237 473.200012 474.890015 470.670013 470.989990 216150000 1994-09-02 11238 471.000000 471.920013 469.640015 471.859985 199670000 1994-09-06 11239 471.859985 472.410004 470.200012 470.989990 290330000 1994-09-07 11240 470.959991 473.399994 470.859985 473.140015 295010000 1994-09-08 11241 473.130005 473.130005 466.549988 468.179993 293360000 1994-09-09 11242 468.179993 468.420013 466.149994 466.209991 244680000 1994-09-12 11243 466.269989 468.760010 466.269989 467.510010 293370000 1994-09-13 11244 467.549988 468.859985 466.820007 468.799988 297480000 1994-09-14 11245 468.799988 474.809998 468.790009 474.809998 281920000 1994-09-15 11246 474.809998 474.809998 470.059998 471.190002 410750000 1994-09-16 11247 471.209991 473.149994 470.679993 470.850006 277110000 1994-09-19 11248 470.829987 470.829987 463.359985 463.359985 326050000 1994-09-20 11249 463.420013 464.010010 458.470001 461.459991 351830000 1994-09-21 11250 461.450012 463.220001 460.959991 461.269989 305210000 1994-09-22 11251 461.269989 462.140015 459.010010 459.670013 300060000 1994-09-23 11252 459.649994 460.869995 459.309998 460.820007 272530000 1994-09-26 11253 460.820007 462.750000 459.829987 462.049988 290330000 1994-09-27 11254 462.100006 465.549988 462.100006 464.839996 330020000 1994-09-28 11255 464.839996 464.839996 461.510010 462.239990 302280000 1994-09-29 11256 462.269989 465.299988 461.910004 462.709991 291900000 1994-09-30 11257 462.690002 463.309998 460.329987 461.739990 269130000 1994-10-03 11258 461.769989 462.459991 454.029999 454.589996 325620000 1994-10-04 11259 454.589996 454.589996 449.269989 453.519989 359670000 1994-10-05 11260 453.519989 454.489990 452.130005 452.359985 272620000 1994-10-06 11261 452.369995 455.670013 452.130005 455.100006 284230000 1994-10-07 11262 455.119995 459.290009 455.119995 459.040009 213110000 1994-10-10 11263 459.040009 466.339996 459.040009 465.790009 355540000 1994-10-11 11264 465.779999 466.700012 464.790009 465.470001 269550000 1994-10-12 11265 465.559998 471.299988 465.559998 467.790009 337900000 1994-10-13 11266 467.779999 469.529999 466.109985 469.100006 251770000 1994-10-14 11267 469.109985 469.880005 468.160004 468.959991 238490000 1994-10-17 11268 469.019989 469.190002 466.540009 467.660004 259730000 1994-10-18 11269 467.690002 471.429993 465.959991 470.279999 317030000 1994-10-19 11270 470.369995 470.369995 465.390015 466.850006 331460000 1994-10-20 11271 466.690002 466.690002 463.829987 464.890015 315310000 1994-10-21 11272 464.890015 466.369995 460.799988 460.829987 282800000 1994-10-24 11273 460.829987 461.950012 458.260010 461.529999 326110000 1994-10-25 11274 461.549988 463.769989 461.220001 462.619995 322570000 1994-10-26 11275 462.679993 465.850006 462.619995 465.850006 327790000 1994-10-27 11276 465.839996 473.779999 465.799988 473.769989 381450000 1994-10-28 11277 473.760010 474.739990 472.329987 472.350006 302820000 1994-10-31 11278 472.260010 472.260010 467.640015 468.420013 314940000 1994-11-01 11279 468.410004 470.920013 466.359985 466.510010 331360000 1994-11-02 11280 466.500000 468.640015 466.399994 467.910004 285170000 1994-11-03 11281 467.959991 469.279999 462.279999 462.279999 280560000 1994-11-04 11282 462.309998 463.559998 461.250000 463.070007 255030000 1994-11-07 11283 463.079987 467.540009 463.070007 465.649994 290860000 1994-11-08 11284 465.649994 469.950012 463.459991 465.399994 337780000 1994-11-09 11285 465.399994 467.790009 463.730011 464.369995 280910000 1994-11-10 11286 464.170013 464.170013 461.450012 462.350006 220800000 1994-11-11 11287 462.440002 466.290009 462.350006 466.040009 260380000 1994-11-14 11288 466.040009 468.510010 462.950012 465.029999 336450000 1994-11-15 11289 465.059998 466.250000 464.279999 465.619995 296980000 1994-11-16 11290 465.709991 465.829987 461.470001 463.570007 323190000 1994-11-17 11291 463.600006 463.839996 460.250000 461.470001 356730000 1994-11-18 11292 461.690002 463.410004 457.549988 458.299988 293030000 1994-11-21 11293 457.950012 458.029999 450.079987 450.089996 387270000 1994-11-22 11294 450.010010 450.609985 444.179993 449.929993 430760000 1994-11-23 11295 449.940002 452.869995 449.940002 452.290009 118290000 1994-11-25 11296 452.260010 454.190002 451.040009 454.160004 265480000 1994-11-28 11297 454.230011 455.170013 452.140015 455.170013 286620000 1994-11-29 11298 455.170013 457.130005 453.269989 453.690002 298650000 1994-11-30 11299 453.549988 453.910004 447.970001 448.920013 285920000 1994-12-01 11300 448.920013 453.309998 448.000000 453.299988 284750000 1994-12-02 11301 453.299988 455.040009 452.059998 453.320007 258490000 1994-12-05 11302 453.290009 453.929993 450.350006 453.109985 298930000 1994-12-06 11303 453.109985 453.109985 450.010010 451.230011 283490000 1994-12-07 11304 451.230011 452.059998 444.589996 445.450012 362290000 1994-12-08 11305 445.450012 446.980011 442.880005 446.959991 336440000 1994-12-09 11306 446.950012 449.480011 445.619995 449.470001 285730000 1994-12-12 11307 449.519989 451.690002 449.429993 450.149994 307110000 1994-12-13 11308 450.049988 456.160004 450.049988 454.970001 355000000 1994-12-14 11309 454.970001 456.839996 454.500000 455.339996 332790000 1994-12-15 11310 455.350006 458.799988 455.350006 458.799988 481860000 1994-12-16 11311 458.779999 458.779999 456.640015 457.910004 271850000 1994-12-19 11312 458.079987 458.450012 456.369995 457.100006 326530000 1994-12-20 11313 457.239990 461.700012 457.170013 459.609985 379130000 1994-12-21 11314 459.619995 461.209991 459.329987 459.679993 340330000 1994-12-22 11315 459.700012 461.320007 459.390015 459.829987 196540000 1994-12-23 11316 459.850006 462.730011 459.850006 462.470001 211180000 1994-12-27 11317 462.470001 462.489990 459.000000 460.859985 246260000 1994-12-28 11318 460.920013 461.809998 460.359985 461.170013 250650000 1994-12-29 11319 461.170013 462.119995 459.239990 459.269989 256260000 1994-12-30 11320 459.209991 459.269989 457.200012 459.109985 262450000 1995-01-03 11321 459.130005 460.720001 457.559998 460.709991 319510000 1995-01-04 11322 460.730011 461.299988 459.750000 460.339996 309050000 1995-01-05 11323 460.380005 462.489990 459.470001 460.679993 308070000 1995-01-06 11324 460.670013 461.769989 459.739990 460.829987 278790000 1995-01-09 11325 460.899994 464.589996 460.899994 461.679993 352450000 1995-01-10 11326 461.679993 463.609985 458.649994 461.660004 346310000 1995-01-11 11327 461.640015 461.929993 460.630005 461.640015 313040000 1995-01-12 11328 461.640015 466.429993 461.640015 465.970001 336740000 1995-01-13 11329 465.970001 470.390015 465.970001 469.380005 315810000 1995-01-16 11330 469.380005 470.149994 468.190002 470.049988 331520000 1995-01-17 11331 470.049988 470.429993 468.029999 469.709991 344660000 1995-01-18 11332 469.720001 469.720001 466.399994 466.950012 297220000 1995-01-19 11333 466.950012 466.989990 463.989990 464.779999 378190000 1995-01-20 11334 464.779999 466.230011 461.140015 465.820007 325830000 1995-01-23 11335 465.809998 466.880005 465.470001 465.859985 315430000 1995-01-24 11336 465.859985 469.510010 464.399994 467.440002 342610000 1995-01-25 11337 467.440002 468.619995 466.899994 468.320007 304730000 1995-01-26 11338 468.320007 471.359985 468.320007 470.390015 339510000 1995-01-27 11339 470.390015 470.519989 467.489990 468.510010 318550000 1995-01-30 11340 468.510010 471.029999 468.179993 470.420013 411590000 1995-01-31 11341 470.420013 472.750000 469.290009 470.399994 395310000 1995-02-01 11342 470.399994 472.790009 469.950012 472.790009 322110000 1995-02-02 11343 472.779999 479.910004 472.779999 478.649994 441000000 1995-02-03 11344 478.640015 481.950012 478.359985 481.140015 325660000 1995-02-06 11345 481.140015 481.320007 479.690002 480.809998 314660000 1995-02-07 11346 480.809998 482.600006 480.399994 481.190002 318430000 1995-02-08 11347 481.190002 482.000000 479.910004 480.190002 325570000 1995-02-09 11348 480.190002 481.959991 479.529999 481.459991 295600000 1995-02-10 11349 481.459991 482.859985 481.070007 481.649994 256270000 1995-02-13 11350 481.649994 482.940002 480.890015 482.549988 300720000 1995-02-14 11351 482.549988 485.540009 481.769989 484.540009 378040000 1995-02-15 11352 484.559998 485.220001 483.049988 485.220001 360990000 1995-02-16 11353 485.149994 485.220001 481.970001 481.970001 347970000 1995-02-17 11354 481.950012 483.260010 481.940002 482.720001 308090000 1995-02-21 11355 482.739990 486.149994 482.450012 485.070007 339460000 1995-02-22 11356 485.070007 489.190002 485.070007 486.910004 394280000 1995-02-23 11357 486.820007 488.279999 485.700012 488.109985 302930000 1995-02-24 11358 488.260010 488.260010 483.179993 483.809998 285790000 1995-02-27 11359 483.809998 487.440002 483.769989 487.390015 317220000 1995-02-28 11360 487.390015 487.829987 484.920013 485.649994 362600000 1995-03-01 11361 485.649994 485.709991 483.190002 485.130005 330030000 1995-03-02 11362 485.130005 485.420013 483.070007 485.420013 330840000 1995-03-03 11363 485.420013 485.700012 481.519989 485.630005 298870000 1995-03-06 11364 485.630005 485.630005 479.700012 482.119995 355550000 1995-03-07 11365 482.119995 484.079987 481.570007 483.140015 349780000 1995-03-08 11366 483.140015 483.739990 482.049988 483.160004 319320000 1995-03-09 11367 483.160004 490.369995 483.160004 489.570007 382940000 1995-03-10 11368 489.570007 491.279999 489.350006 490.049988 275280000 1995-03-13 11369 490.049988 493.690002 490.049988 492.890015 346160000 1995-03-14 11370 492.890015 492.890015 490.829987 491.880005 309540000 1995-03-15 11371 491.869995 495.739990 491.779999 495.410004 336670000 1995-03-16 11372 495.429993 496.670013 494.950012 495.519989 417380000 1995-03-17 11373 495.519989 496.609985 495.269989 496.140015 301740000 1995-03-20 11374 496.149994 499.190002 494.040009 495.070007 367110000 1995-03-21 11375 495.070007 495.670013 493.670013 495.670013 313120000 1995-03-22 11376 495.670013 496.769989 494.190002 495.950012 318530000 1995-03-23 11377 496.070007 500.970001 496.070007 500.970001 358370000 1995-03-24 11378 500.970001 503.200012 500.929993 503.200012 296270000 1995-03-27 11379 503.190002 503.910004 501.829987 503.899994 320360000 1995-03-28 11380 503.920013 508.149994 500.959991 503.119995 385940000 1995-03-29 11381 503.170013 504.660004 501.000000 502.220001 362940000 1995-03-30 11382 501.940002 502.220001 495.700012 500.709991 353060000 1995-03-31 11383 500.700012 501.910004 500.200012 501.850006 296430000 1995-04-03 11384 501.850006 505.260010 501.850006 505.239990 330580000 1995-04-04 11385 505.269989 505.570007 503.170013 505.570007 315170000 1995-04-05 11386 505.630005 507.100006 505.000000 506.079987 320460000 1995-04-06 11387 506.130005 507.190002 503.589996 506.420013 314760000 1995-04-07 11388 506.299988 507.010010 504.609985 507.010010 260980000 1995-04-10 11389 507.239990 508.850006 505.290009 505.529999 310660000 1995-04-11 11390 505.589996 507.170013 505.070007 507.170013 327880000 1995-04-12 11391 507.190002 509.829987 507.170013 509.230011 301580000 1995-04-13 11392 509.230011 512.030029 505.429993 506.130005 333930000 1995-04-17 11393 506.429993 507.649994 504.119995 505.369995 344680000 1995-04-18 11394 505.369995 505.890015 501.190002 504.920013 378050000 1995-04-19 11395 504.920013 506.500000 503.440002 505.290009 368450000 1995-04-20 11396 505.630005 508.489990 505.630005 508.489990 403250000 1995-04-21 11397 508.489990 513.020020 507.440002 512.890015 326280000 1995-04-24 11398 512.799988 513.539978 511.320007 512.099976 351790000 1995-04-25 11399 511.989990 513.039978 510.470001 512.659973 350810000 1995-04-26 11400 512.700012 513.619995 511.630005 513.549988 350850000 1995-04-27 11401 513.640015 515.289978 510.899994 514.710022 320440000 1995-04-28 11402 514.760010 515.599976 513.419983 514.260010 296830000 1995-05-01 11403 514.229980 515.179993 513.030029 514.859985 302560000 1995-05-02 11404 514.929993 520.539978 514.859985 520.479980 392370000 1995-05-03 11405 520.479980 525.400024 519.440002 520.539978 434990000 1995-05-04 11406 520.750000 522.349976 518.280029 520.119995 342380000 1995-05-05 11407 520.090027 525.150024 519.140015 523.960022 291810000 1995-05-08 11408 523.960022 525.989990 521.789978 523.559998 361300000 1995-05-09 11409 523.739990 524.400024 521.530029 524.359985 381990000 1995-05-10 11410 524.330017 524.890015 522.700012 524.369995 339900000 1995-05-11 11411 524.369995 527.049988 523.299988 525.549988 361000000 1995-05-12 11412 525.549988 527.739990 525.000000 527.739990 316240000 1995-05-15 11413 527.739990 529.080017 526.450012 528.190002 366180000 1995-05-16 11414 528.190002 528.419983 525.380005 527.070007 347930000 1995-05-17 11415 526.880005 526.880005 519.580017 519.580017 351900000 1995-05-18 11416 519.580017 519.580017 517.070007 519.190002 354010000 1995-05-19 11417 519.190002 524.340027 519.190002 523.650024 285600000 1995-05-22 11418 523.650024 528.590027 523.650024 528.590027 362690000 1995-05-23 11419 528.590027 531.909973 525.570007 528.609985 391770000 1995-05-24 11420 528.369995 529.039978 524.890015 528.590027 341820000 1995-05-25 11421 528.590027 528.590027 522.510010 523.650024 291220000 1995-05-26 11422 523.650024 525.580017 521.380005 523.580017 283020000 1995-05-30 11423 523.700012 533.409973 522.169983 533.400024 358180000 1995-05-31 11424 533.400024 534.210022 530.049988 533.489990 345920000 1995-06-01 11425 533.489990 536.909973 529.549988 532.510010 366000000 1995-06-02 11426 532.510010 537.729980 532.469971 535.599976 337520000 1995-06-05 11427 535.599976 537.090027 535.140015 535.549988 340490000 1995-06-06 11428 535.549988 535.549988 531.659973 533.130005 327790000 1995-06-07 11429 533.130005 533.559998 531.650024 532.349976 289880000 1995-06-08 11430 532.349976 532.349976 526.000000 527.940002 327570000 1995-06-09 11431 527.940002 532.539978 527.940002 530.880005 289920000 1995-06-12 11432 530.880005 536.229980 530.880005 536.049988 339660000 1995-06-13 11433 536.049988 536.479980 533.830017 536.469971 330770000 1995-06-14 11434 536.479980 539.070007 535.559998 537.119995 334700000 1995-06-15 11435 537.510010 539.979980 537.119995 539.830017 442740000 1995-06-16 11436 539.830017 545.219971 539.830017 545.219971 322990000 1995-06-19 11437 545.219971 545.440002 543.429993 544.979980 382370000 1995-06-20 11438 544.979980 545.929993 543.900024 543.979980 398210000 1995-06-21 11439 543.979980 551.070007 543.979980 551.070007 421000000 1995-06-22 11440 551.070007 551.070007 548.229980 549.710022 321660000 1995-06-23 11441 549.710022 549.789978 544.059998 544.130005 296720000 1995-06-26 11442 544.109985 547.070007 542.190002 542.429993 346950000 1995-06-27 11443 542.429993 546.330017 540.719971 544.729980 368060000 1995-06-28 11444 544.729980 546.250000 540.789978 543.869995 313080000 1995-06-29 11445 543.869995 546.820007 543.510010 544.750000 311650000 1995-06-30 11446 544.750000 547.099976 544.429993 547.090027 117900000 1995-07-03 11447 547.090027 549.979980 546.280029 547.260010 357850000 1995-07-05 11448 547.260010 553.989990 546.590027 553.989990 420500000 1995-07-06 11449 553.900024 556.570007 553.049988 556.369995 466540000 1995-07-07 11450 556.369995 558.479980 555.770020 557.190002 409700000 1995-07-10 11451 556.780029 557.190002 553.799988 554.780029 376770000 1995-07-11 11452 555.270020 561.559998 554.270020 560.890015 416360000 1995-07-12 11453 560.890015 562.000000 559.070007 561.000000 387500000 1995-07-13 11454 561.000000 561.000000 556.409973 559.890015 312930000 1995-07-14 11455 560.340027 562.940002 559.450012 562.719971 322540000 1995-07-17 11456 562.549988 562.719971 556.859985 558.460022 372230000 1995-07-18 11457 556.580017 558.460022 542.510010 550.979980 489850000 1995-07-19 11458 550.979980 554.429993 549.099976 553.539978 383380000 1995-07-20 11459 553.340027 554.729980 550.909973 553.619995 431830000 1995-07-21 11460 553.619995 557.210022 553.619995 556.630005 315300000 1995-07-24 11461 556.630005 561.750000 556.340027 561.099976 373200000 1995-07-25 11462 561.099976 563.780029 560.849976 561.609985 393470000 1995-07-26 11463 561.609985 565.330017 561.609985 565.219971 356570000 1995-07-27 11464 565.219971 565.400024 562.039978 562.929993 311590000 1995-07-28 11465 562.929993 563.489990 560.059998 562.059998 291950000 1995-07-31 11466 562.059998 562.109985 556.669983 559.640015 332210000 1995-08-01 11467 559.640015 565.619995 557.869995 558.799988 374330000 1995-08-02 11468 558.799988 558.799988 554.099976 558.750000 353110000 1995-08-03 11469 558.750000 559.570007 557.909973 558.940002 314740000 1995-08-04 11470 558.940002 561.239990 558.940002 560.030029 277050000 1995-08-07 11471 560.030029 561.530029 558.320007 560.390015 306090000 1995-08-08 11472 560.390015 561.590027 559.289978 559.710022 303390000 1995-08-09 11473 559.710022 560.630005 556.049988 557.450012 306660000 1995-08-10 11474 557.450012 558.500000 553.039978 555.109985 267850000 1995-08-11 11475 555.109985 559.739990 554.760010 559.739990 264920000 1995-08-14 11476 559.739990 559.979980 555.219971 558.570007 330070000 1995-08-15 11477 558.570007 559.979980 557.369995 559.969971 390170000 1995-08-16 11478 559.969971 559.969971 557.419983 559.039978 354460000 1995-08-17 11479 559.039978 561.239990 558.340027 559.210022 320490000 1995-08-18 11480 559.210022 563.340027 557.890015 558.109985 303200000 1995-08-21 11481 558.109985 559.520020 555.869995 559.520020 290890000 1995-08-22 11482 559.520020 560.000000 557.080017 557.140015 291890000 1995-08-23 11483 557.140015 558.630005 555.200012 557.460022 299200000 1995-08-24 11484 557.460022 561.309998 557.460022 560.099976 255990000 1995-08-25 11485 560.099976 562.219971 557.989990 559.049988 267860000 1995-08-28 11486 559.049988 560.010010 555.710022 560.000000 311290000 1995-08-29 11487 560.000000 561.520020 559.489990 560.919983 329840000 1995-08-30 11488 561.090027 562.359985 560.489990 561.880005 300920000 1995-08-31 11489 561.880005 564.619995 561.010010 563.840027 256730000 1995-09-01 11490 563.859985 569.200012 563.840027 569.169983 332670000 1995-09-05 11491 569.169983 570.530029 569.000000 570.169983 369540000 1995-09-06 11492 570.169983 571.109985 569.229980 570.289978 321720000 1995-09-07 11493 570.289978 572.679993 569.270020 572.679993 317940000 1995-09-08 11494 572.679993 575.150024 572.679993 573.909973 296840000 1995-09-11 11495 573.909973 576.510010 573.109985 576.510010 344540000 1995-09-12 11496 576.510010 579.719971 575.469971 578.770020 384380000 1995-09-13 11497 578.770020 583.989990 578.770020 583.609985 382880000 1995-09-14 11498 583.609985 585.070007 581.789978 583.349976 459370000 1995-09-15 11499 583.349976 583.369995 579.359985 582.770020 326090000 1995-09-18 11500 582.780029 584.239990 580.750000 584.200012 371170000 1995-09-19 11501 584.200012 586.770020 584.179993 586.770020 400050000 1995-09-20 11502 586.770020 586.789978 580.909973 583.000000 367100000 1995-09-21 11503 583.000000 583.000000 578.250000 581.729980 370790000 1995-09-22 11504 581.729980 582.140015 579.500000 581.809998 273120000 1995-09-25 11505 581.809998 584.659973 580.650024 581.409973 363630000 1995-09-26 11506 581.409973 581.419983 574.679993 581.039978 411300000 1995-09-27 11507 581.039978 585.880005 580.690002 585.869995 367720000 1995-09-28 11508 585.869995 587.609985 584.000000 584.409973 335250000 1995-09-29 11509 584.409973 585.049988 580.539978 581.719971 304990000 1995-10-02 11510 581.719971 582.340027 578.479980 582.340027 385940000 1995-10-03 11511 582.340027 582.340027 579.909973 581.469971 339380000 1995-10-04 11512 581.469971 582.630005 579.580017 582.630005 367480000 1995-10-05 11513 582.630005 584.539978 582.099976 582.489990 313680000 1995-10-06 11514 582.489990 582.489990 576.349976 578.369995 275320000 1995-10-09 11515 578.369995 578.369995 571.549988 577.520020 412710000 1995-10-10 11516 577.520020 579.520020 577.080017 579.460022 340740000 1995-10-11 11517 579.460022 583.119995 579.460022 583.099976 344060000 1995-10-12 11518 583.099976 587.390015 583.099976 584.500000 374680000 1995-10-13 11519 584.500000 584.859985 582.630005 583.030029 300750000 1995-10-16 11520 583.030029 586.780029 581.900024 586.780029 356380000 1995-10-17 11521 586.780029 589.770020 586.270020 587.440002 411270000 1995-10-18 11522 587.440002 590.659973 586.340027 590.650024 406620000 1995-10-19 11523 590.650024 590.659973 586.780029 587.460022 389360000 1995-10-20 11524 587.460022 587.460022 583.729980 585.059998 330750000 1995-10-23 11525 585.059998 587.309998 584.750000 586.539978 415540000 1995-10-24 11526 586.539978 587.190002 581.409973 582.469971 433620000 1995-10-25 11527 582.469971 582.630005 572.530029 576.719971 464270000 1995-10-26 11528 576.719971 579.710022 573.210022 579.700012 379230000 1995-10-27 11529 579.700012 583.789978 579.700012 583.250000 319160000 1995-10-30 11530 583.250000 586.710022 581.500000 581.500000 377390000 1995-10-31 11531 581.500000 584.239990 581.039978 584.219971 378090000 1995-11-01 11532 584.219971 589.719971 584.219971 589.719971 397070000 1995-11-02 11533 589.719971 590.570007 588.650024 590.570007 348500000 1995-11-03 11534 590.570007 590.640015 588.309998 588.460022 309100000 1995-11-06 11535 588.460022 588.460022 584.239990 586.320007 364680000 1995-11-07 11536 586.320007 591.710022 586.320007 591.710022 359780000 1995-11-08 11537 591.710022 593.900024 590.890015 593.260010 380760000 1995-11-09 11538 593.260010 593.260010 590.390015 592.719971 298690000 1995-11-10 11539 592.719971 593.719971 590.580017 592.299988 295840000 1995-11-13 11540 592.299988 592.299988 588.979980 589.289978 354420000 1995-11-14 11541 589.289978 593.969971 588.359985 593.960022 376100000 1995-11-15 11542 593.960022 597.909973 593.520020 597.340027 423280000 1995-11-16 11543 597.340027 600.140015 597.299988 600.070007 437200000 1995-11-17 11544 600.070007 600.400024 596.169983 596.849976 333150000 1995-11-20 11545 596.849976 600.280029 595.419983 600.239990 408320000 1995-11-21 11546 600.239990 600.710022 598.400024 598.400024 404980000 1995-11-22 11547 598.400024 600.239990 598.400024 599.969971 125870000 1995-11-24 11548 599.969971 603.349976 599.969971 601.320007 359130000 1995-11-27 11549 601.320007 606.450012 599.020020 606.450012 408860000 1995-11-28 11550 606.450012 607.659973 605.469971 607.640015 398280000 1995-11-29 11551 607.640015 608.690002 605.369995 605.369995 440050000 1995-11-30 11552 605.369995 608.109985 605.369995 606.979980 393310000 1995-12-01 11553 606.979980 613.830017 606.840027 613.679993 405480000 1995-12-04 11554 613.679993 618.479980 613.140015 617.679993 437360000 1995-12-05 11555 617.679993 621.109985 616.690002 620.179993 417780000 1995-12-06 11556 620.179993 620.190002 615.210022 616.169983 379260000 1995-12-07 11557 616.169983 617.820007 614.320007 617.479980 327900000 1995-12-08 11558 617.479980 620.900024 617.140015 619.520020 342070000 1995-12-11 11559 619.520020 619.549988 617.679993 618.780029 349860000 1995-12-12 11560 618.780029 622.020020 618.270020 621.690002 415290000 1995-12-13 11561 621.690002 622.880005 616.130005 616.919983 465300000 1995-12-14 11562 616.919983 617.719971 614.460022 616.340027 636800000 1995-12-15 11563 616.340027 616.340027 606.130005 606.809998 426270000 1995-12-18 11564 606.809998 611.940002 605.049988 611.929993 478280000 1995-12-19 11565 611.929993 614.270020 605.929993 605.940002 437680000 1995-12-20 11566 605.940002 610.520020 605.940002 610.489990 415810000 1995-12-21 11567 610.489990 613.500000 610.450012 611.950012 289600000 1995-12-22 11568 611.960022 614.500000 611.960022 614.299988 217280000 1995-12-26 11569 614.299988 615.729980 613.750000 614.530029 252300000 1995-12-27 11570 614.530029 615.500000 612.400024 614.119995 288660000 1995-12-28 11571 614.119995 615.929993 612.359985 615.929993 321250000 1995-12-29 11572 615.929993 620.739990 613.169983 620.729980 364180000 1996-01-02 11573 620.729980 623.250000 619.559998 621.320007 468950000 1996-01-03 11574 621.320007 624.489990 613.960022 617.700012 512580000 1996-01-04 11575 617.700012 617.700012 612.020020 616.710022 437110000 1996-01-05 11576 616.710022 618.460022 616.489990 618.460022 130360000 1996-01-08 11577 618.460022 619.150024 608.210022 609.450012 417400000 1996-01-09 11578 609.450012 609.450012 597.289978 598.479980 496830000 1996-01-10 11579 598.479980 602.710022 597.539978 602.690002 408800000 1996-01-11 11580 602.690002 604.799988 597.460022 601.809998 383400000 1996-01-12 11581 601.809998 603.429993 598.469971 599.820007 306180000 1996-01-15 11582 599.820007 608.440002 599.049988 608.440002 425220000 1996-01-16 11583 608.440002 609.929993 604.700012 606.369995 458720000 1996-01-17 11584 606.369995 608.270020 604.119995 608.239990 450410000 1996-01-18 11585 608.239990 612.919983 606.760010 611.830017 497720000 1996-01-19 11586 611.830017 613.450012 610.950012 613.400024 398040000 1996-01-22 11587 613.400024 613.400024 610.650024 612.789978 416910000 1996-01-23 11588 612.789978 619.960022 612.789978 619.960022 476380000 1996-01-24 11589 619.960022 620.150024 616.619995 617.030029 453270000 1996-01-25 11590 617.030029 621.700012 615.260010 621.619995 385700000 1996-01-26 11591 621.619995 624.219971 621.419983 624.219971 363330000 1996-01-29 11592 624.219971 630.289978 624.219971 630.150024 464350000 1996-01-30 11593 630.150024 636.179993 629.479980 636.020020 472210000 1996-01-31 11594 636.020020 638.460022 634.539978 638.460022 461430000 1996-02-01 11595 638.460022 639.260010 634.289978 635.840027 420020000 1996-02-02 11596 635.840027 641.429993 633.710022 641.429993 377760000 1996-02-05 11597 641.429993 646.669983 639.679993 646.330017 465940000 1996-02-06 11598 646.330017 649.929993 645.590027 649.929993 462730000 1996-02-07 11599 649.929993 656.539978 647.929993 656.070007 474970000 1996-02-08 11600 656.070007 661.080017 653.640015 656.369995 477640000 1996-02-09 11601 656.369995 662.950012 656.340027 661.450012 397890000 1996-02-12 11602 661.450012 664.229980 657.919983 660.510010 441540000 1996-02-13 11603 660.510010 661.530029 654.359985 655.580017 421790000 1996-02-14 11604 655.580017 656.840027 651.150024 651.320007 415320000 1996-02-15 11605 651.320007 651.419983 646.989990 647.979980 445570000 1996-02-16 11606 647.979980 647.979980 638.789978 640.650024 395910000 1996-02-20 11607 640.650024 648.109985 640.650024 648.099976 431220000 1996-02-21 11608 648.099976 659.750000 648.099976 658.859985 485470000 1996-02-22 11609 658.859985 663.000000 652.250000 659.080017 443130000 1996-02-23 11610 659.080017 659.080017 650.159973 650.460022 399330000 1996-02-26 11611 650.460022 650.619995 643.869995 647.239990 431340000 1996-02-27 11612 647.239990 654.390015 643.989990 644.750000 447790000 1996-02-28 11613 644.750000 646.950012 639.010010 640.429993 453170000 1996-02-29 11614 640.429993 644.380005 635.000000 644.369995 471480000 1996-03-01 11615 644.369995 653.539978 644.369995 650.809998 417270000 1996-03-04 11616 650.809998 655.799988 648.770020 655.789978 445700000 1996-03-05 11617 655.789978 656.969971 651.609985 652.000000 428220000 1996-03-06 11618 652.000000 653.650024 649.539978 653.650024 425790000 1996-03-07 11619 653.650024 653.650024 627.630005 633.500000 546550000 1996-03-08 11620 633.500000 640.409973 629.950012 640.020020 449500000 1996-03-11 11621 640.020020 640.020020 628.820007 637.090027 454980000 1996-03-12 11622 637.090027 640.520020 635.190002 638.549988 413030000 1996-03-13 11623 638.549988 644.169983 638.549988 640.869995 492630000 1996-03-14 11624 640.869995 642.869995 638.349976 641.429993 529970000 1996-03-15 11625 641.429993 652.650024 641.429993 652.650024 437100000 1996-03-18 11626 652.650024 656.179993 649.799988 651.690002 438300000 1996-03-19 11627 651.690002 653.130005 645.570007 649.979980 409780000 1996-03-20 11628 649.979980 651.539978 648.099976 649.190002 367180000 1996-03-21 11629 649.190002 652.080017 649.190002 650.619995 329390000 1996-03-22 11630 650.619995 655.500000 648.820007 650.039978 336700000 1996-03-25 11631 650.039978 654.309998 648.150024 652.969971 400090000 1996-03-26 11632 652.969971 653.940002 647.599976 648.909973 406280000 1996-03-27 11633 648.909973 649.580017 646.359985 648.940002 370750000 1996-03-28 11634 648.940002 650.960022 644.890015 645.500000 413510000 1996-03-29 11635 645.500000 653.869995 645.500000 653.729980 392120000 1996-04-01 11636 653.729980 655.270020 652.809998 655.260010 406640000 1996-04-02 11637 655.260010 655.890015 651.809998 655.880005 386620000 1996-04-03 11638 655.880005 656.679993 654.890015 655.859985 383400000 1996-04-04 11639 655.859985 655.859985 638.039978 644.239990 411810000 1996-04-08 11640 644.239990 646.330017 640.840027 642.190002 426790000 1996-04-09 11641 642.190002 642.780029 631.760010 633.500000 475150000 1996-04-10 11642 633.500000 635.260010 624.140015 631.179993 519710000 1996-04-11 11643 631.179993 637.140015 631.179993 636.710022 413270000 1996-04-12 11644 636.710022 642.489990 636.710022 642.489990 346370000 1996-04-15 11645 642.489990 645.570007 642.150024 645.000000 453310000 1996-04-16 11646 645.000000 645.000000 638.710022 641.609985 465200000 1996-04-17 11647 641.609985 644.659973 640.760010 643.609985 415150000 1996-04-18 11648 643.609985 647.320007 643.609985 645.070007 435690000 1996-04-19 11649 645.070007 650.909973 645.070007 647.890015 395370000 1996-04-22 11650 647.890015 651.590027 647.700012 651.580017 452690000 1996-04-23 11651 651.580017 653.369995 648.250000 650.169983 494220000 1996-04-24 11652 650.169983 654.179993 647.059998 652.869995 462120000 1996-04-25 11653 652.869995 656.429993 651.960022 653.460022 402530000 1996-04-26 11654 653.460022 654.710022 651.599976 654.159973 344030000 1996-04-29 11655 654.159973 654.590027 651.049988 654.169983 393390000 1996-04-30 11656 654.169983 656.440002 652.260010 654.580017 404620000 1996-05-01 11657 654.580017 654.580017 642.130005 643.380005 442960000 1996-05-02 11658 643.380005 648.450012 640.229980 641.630005 434010000 1996-05-03 11659 641.630005 644.640015 636.190002 640.809998 375820000 1996-05-06 11660 640.809998 641.400024 636.960022 638.260010 410770000 1996-05-07 11661 638.260010 644.789978 630.070007 644.770020 495460000 1996-05-08 11662 644.770020 647.950012 643.179993 645.440002 404310000 1996-05-09 11663 645.440002 653.000000 645.440002 652.090027 428370000 1996-05-10 11664 652.090027 662.159973 652.090027 661.510010 394180000 1996-05-13 11665 661.510010 666.960022 661.510010 665.599976 460440000 1996-05-14 11666 665.599976 669.820007 664.460022 665.419983 447790000 1996-05-15 11667 665.419983 667.109985 662.789978 664.849976 392070000 1996-05-16 11668 664.849976 669.840027 664.849976 668.909973 429140000 1996-05-17 11669 668.909973 673.659973 667.640015 673.150024 385000000 1996-05-20 11670 673.150024 675.559998 672.260010 672.760010 409610000 1996-05-21 11671 672.760010 678.419983 671.229980 678.419983 423670000 1996-05-22 11672 678.419983 681.099976 673.450012 676.000000 431850000 1996-05-23 11673 676.000000 679.719971 676.000000 678.510010 329150000 1996-05-24 11674 678.510010 679.979980 671.520020 672.229980 341480000 1996-05-28 11675 672.229980 673.729980 666.090027 667.929993 346730000 1996-05-29 11676 667.929993 673.510010 664.559998 671.700012 381960000 1996-05-30 11677 671.700012 673.460022 667.000000 669.119995 351750000 1996-05-31 11678 669.119995 669.119995 665.190002 667.679993 318470000 1996-06-03 11679 667.679993 672.599976 667.679993 672.559998 386040000 1996-06-04 11680 672.559998 678.450012 672.090027 678.440002 380360000 1996-06-05 11681 678.440002 680.320007 673.020020 673.030029 466940000 1996-06-06 11682 673.030029 673.309998 662.479980 673.309998 445710000 1996-06-07 11683 673.309998 673.609985 670.150024 672.159973 337480000 1996-06-10 11684 672.159973 676.719971 669.940002 670.969971 405390000 1996-06-11 11685 670.969971 673.669983 668.770020 669.039978 397190000 1996-06-12 11686 669.039978 670.539978 665.489990 667.919983 397620000 1996-06-13 11687 667.919983 668.400024 664.349976 665.849976 390630000 1996-06-14 11688 665.849976 668.270020 664.090027 665.159973 298410000 1996-06-17 11689 665.159973 666.359985 661.340027 662.059998 373290000 1996-06-18 11690 662.059998 665.619995 661.210022 661.960022 383610000 1996-06-19 11691 661.960022 664.960022 658.750000 662.099976 441060000 1996-06-20 11692 662.099976 666.840027 662.099976 666.840027 520340000 1996-06-21 11693 666.840027 671.070007 666.840027 668.849976 333840000 1996-06-24 11694 668.849976 670.650024 667.289978 668.479980 391900000 1996-06-25 11695 668.479980 668.489990 663.669983 664.390015 386520000 1996-06-26 11696 664.390015 668.900024 661.559998 668.549988 405580000 1996-06-27 11697 668.549988 672.679993 668.549988 670.630005 470460000 1996-06-28 11698 670.630005 675.880005 670.630005 675.880005 345750000 1996-07-01 11699 675.880005 675.880005 672.549988 673.609985 388000000 1996-07-02 11700 673.609985 673.640015 670.210022 672.400024 336260000 1996-07-03 11701 672.400024 672.400024 657.409973 657.440002 181470000 1996-07-05 11702 657.440002 657.650024 651.130005 652.539978 367560000 1996-07-08 11703 652.539978 656.599976 652.539978 654.750000 400170000 1996-07-09 11704 654.750000 656.270020 648.390015 656.059998 421350000 1996-07-10 11705 656.059998 656.059998 639.520020 645.669983 520470000 1996-07-11 11706 645.669983 647.640015 640.210022 646.190002 396740000 1996-07-12 11707 646.190002 646.190002 629.690002 629.799988 419020000 1996-07-15 11708 629.799988 631.989990 605.880005 628.369995 682980000 1996-07-16 11709 628.369995 636.609985 628.369995 634.070007 513830000 1996-07-17 11710 634.070007 644.440002 633.289978 643.559998 474460000 1996-07-18 11711 643.510010 643.510010 635.500000 638.729980 408070000 1996-07-19 11712 638.729980 638.729980 630.380005 633.770020 327300000 1996-07-22 11713 633.789978 637.700012 625.650024 626.869995 421900000 1996-07-23 11714 626.190002 629.099976 616.429993 626.650024 463030000 1996-07-24 11715 626.650024 633.570007 626.650024 631.169983 405390000 1996-07-25 11716 631.169983 636.229980 631.169983 635.900024 349900000 1996-07-26 11717 635.900024 635.900024 630.900024 630.909973 281560000 1996-07-29 11718 630.909973 635.260010 629.219971 635.260010 341090000 1996-07-30 11719 635.260010 640.539978 633.739990 639.950012 403560000 1996-07-31 11720 639.950012 650.659973 639.489990 650.020020 439110000 1996-08-01 11721 650.020020 662.489990 650.020020 662.489990 442080000 1996-08-02 11722 662.489990 663.640015 659.030029 660.229980 307240000 1996-08-05 11723 660.229980 662.750000 656.830017 662.380005 347290000 1996-08-06 11724 662.380005 664.609985 660.000000 664.159973 394340000 1996-08-07 11725 664.159973 664.169983 661.280029 662.590027 334570000 1996-08-08 11726 662.590027 665.369995 660.309998 662.099976 327280000 1996-08-09 11727 662.099976 665.770020 658.950012 665.770020 312170000 1996-08-12 11728 665.770020 665.770020 659.130005 660.200012 362470000 1996-08-13 11729 660.200012 662.419983 658.469971 662.049988 343460000 1996-08-14 11730 662.049988 664.179993 660.640015 662.280029 323950000 1996-08-15 11731 662.280029 666.340027 662.260010 665.210022 337650000 1996-08-16 11732 665.210022 667.119995 665.000000 666.580017 294080000 1996-08-19 11733 666.580017 666.989990 665.150024 665.690002 334960000 1996-08-20 11734 665.690002 665.690002 662.159973 665.070007 348820000 1996-08-21 11735 665.070007 670.679993 664.880005 670.679993 354950000 1996-08-22 11736 670.679993 670.679993 664.929993 667.030029 308010000 1996-08-23 11737 667.030029 667.030029 662.359985 663.880005 281430000 1996-08-26 11738 663.880005 666.400024 663.500000 666.400024 310520000 1996-08-27 11739 666.400024 667.409973 664.390015 664.809998 296440000 1996-08-28 11740 664.809998 664.809998 655.349976 657.400024 321120000 1996-08-29 11741 657.400024 657.710022 650.520020 651.989990 258380000 1996-08-30 11742 651.989990 655.130005 643.969971 654.719971 345740000 1996-09-03 11743 654.719971 655.820007 652.929993 655.609985 351290000 1996-09-04 11744 655.609985 655.609985 648.890015 649.440002 361430000 1996-09-05 11745 649.440002 658.210022 649.440002 655.679993 348710000 1996-09-06 11746 655.679993 663.770020 655.679993 663.760010 311530000 1996-09-09 11747 663.760010 665.570007 661.549988 663.809998 372960000 1996-09-10 11748 663.809998 667.729980 661.789978 667.280029 376880000 1996-09-11 11749 667.280029 673.070007 667.280029 671.150024 398820000 1996-09-12 11750 671.150024 681.390015 671.150024 680.539978 488360000 1996-09-13 11751 680.539978 686.479980 680.530029 683.979980 430080000 1996-09-16 11752 683.979980 685.799988 679.960022 682.940002 449850000 1996-09-17 11753 682.940002 683.770020 679.750000 681.469971 396600000 1996-09-18 11754 681.469971 684.070007 679.059998 683.000000 398580000 1996-09-19 11755 683.000000 687.070007 683.000000 687.030029 519420000 1996-09-20 11756 687.030029 687.030029 681.010010 686.479980 297760000 1996-09-23 11757 686.479980 690.880005 683.539978 685.609985 460150000 1996-09-24 11758 685.609985 688.260010 684.919983 685.830017 451710000 1996-09-25 11759 685.830017 690.150024 683.770020 685.859985 500870000 1996-09-26 11760 685.859985 687.109985 683.729980 686.190002 414760000 1996-09-27 11761 686.190002 690.109985 686.030029 687.330017 388570000 1996-09-30 11762 687.309998 689.539978 684.440002 689.080017 421550000 1996-10-01 11763 689.080017 694.820007 689.080017 694.010010 440130000 1996-10-02 11764 694.010010 694.809998 691.780029 692.780029 386500000 1996-10-03 11765 692.780029 701.739990 692.780029 701.460022 463940000 1996-10-04 11766 701.460022 704.169983 701.390015 703.340027 380750000 1996-10-07 11767 703.340027 705.760010 699.880005 700.640015 435070000 1996-10-08 11768 700.640015 702.359985 694.419983 696.739990 408450000 1996-10-09 11769 696.739990 696.820007 693.340027 694.609985 394950000 1996-10-10 11770 694.609985 700.669983 694.609985 700.659973 396050000 1996-10-11 11771 700.659973 705.159973 700.659973 703.539978 322000000 1996-10-14 11772 703.539978 708.070007 699.070007 702.570007 458980000 1996-10-15 11773 702.570007 704.419983 699.150024 704.409973 441410000 1996-10-16 11774 705.000000 708.520020 704.760010 706.989990 478550000 1996-10-17 11775 706.989990 711.039978 706.109985 710.820007 473020000 1996-10-18 11776 710.820007 714.099976 707.710022 709.849976 414630000 1996-10-21 11777 709.849976 709.849976 704.549988 706.570007 410790000 1996-10-22 11778 706.570007 707.309998 700.979980 707.270020 442170000 1996-10-23 11779 707.270020 708.250000 702.109985 702.289978 418970000 1996-10-24 11780 702.289978 704.109985 700.530029 700.919983 367640000 1996-10-25 11781 700.919983 705.400024 697.250000 697.260010 383620000 1996-10-28 11782 697.260010 703.250000 696.219971 701.500000 443890000 1996-10-29 11783 701.500000 703.440002 700.049988 700.900024 437770000 1996-10-30 11784 700.900024 706.609985 700.349976 705.270020 482840000 1996-10-31 11785 705.270020 708.599976 701.299988 703.770020 465510000 1996-11-01 11786 703.770020 707.020020 702.840027 706.729980 398790000 1996-11-04 11787 706.729980 714.559998 706.729980 714.140015 486660000 1996-11-05 11788 714.140015 724.599976 712.830017 724.590027 509600000 1996-11-06 11789 724.590027 729.489990 722.229980 727.650024 502530000 1996-11-07 11790 727.650024 730.820007 725.219971 730.820007 402320000 1996-11-08 11791 730.820007 732.599976 729.940002 731.869995 353960000 1996-11-11 11792 731.869995 733.039978 728.200012 729.559998 471740000 1996-11-12 11793 729.559998 732.109985 728.030029 731.130005 429840000 1996-11-13 11794 731.130005 735.989990 729.200012 735.880005 480350000 1996-11-14 11795 735.880005 741.919983 735.150024 737.619995 529100000 1996-11-15 11796 737.619995 739.239990 734.390015 737.020020 388520000 1996-11-18 11797 737.020020 742.179993 736.869995 742.159973 461980000 1996-11-19 11798 742.159973 746.989990 740.400024 743.950012 497900000 1996-11-20 11799 743.950012 745.200012 741.080017 742.750000 464430000 1996-11-21 11800 742.750000 748.729980 742.750000 748.729980 525210000 1996-11-22 11801 748.729980 757.049988 747.989990 757.030029 475260000 1996-11-25 11802 757.030029 762.119995 752.830017 755.960022 527380000 1996-11-26 11803 755.960022 757.299988 753.179993 755.000000 377780000 1996-11-27 11804 755.000000 758.270020 755.000000 757.020020 14990000 1996-11-29 11805 757.020020 757.030029 751.489990 756.559998 412520000 1996-12-02 11806 756.559998 761.750000 747.580017 748.280029 516160000 1996-12-03 11807 748.280029 748.400024 738.460022 745.099976 498240000 1996-12-04 11808 745.099976 747.650024 742.609985 744.380005 483710000 1996-12-05 11809 744.380005 744.380005 726.890015 739.599976 500860000 1996-12-06 11810 739.599976 749.760010 739.599976 749.760010 381570000 1996-12-09 11811 749.760010 753.429993 747.020020 747.539978 446120000 1996-12-10 11812 747.539978 747.539978 732.750000 740.729980 494210000 1996-12-11 11813 740.729980 744.859985 729.299988 729.299988 492920000 1996-12-12 11814 729.330017 731.400024 721.969971 728.640015 458540000 1996-12-13 11815 728.640015 732.679993 719.400024 720.979980 447560000 1996-12-16 11816 720.979980 727.669983 716.690002 726.039978 519840000 1996-12-17 11817 726.039978 732.760010 726.039978 731.539978 500490000 1996-12-18 11818 731.539978 746.059998 731.539978 745.760010 526410000 1996-12-19 11819 745.760010 755.409973 745.760010 748.869995 654340000 1996-12-20 11820 748.869995 750.400024 743.280029 746.919983 343280000 1996-12-23 11821 746.919983 751.030029 746.919983 751.030029 165140000 1996-12-24 11822 751.030029 757.070007 751.020020 755.820007 254630000 1996-12-26 11823 755.820007 758.750000 754.820007 756.789978 253810000 1996-12-27 11824 756.789978 759.200012 752.729980 753.849976 339060000 1996-12-30 11825 753.849976 753.950012 740.739990 740.739990 399760000 1996-12-31 11826 740.739990 742.809998 729.549988 737.010010 463230000 1997-01-02 11827 737.010010 748.239990 737.010010 748.030029 452970000 1997-01-03 11828 748.030029 753.309998 743.820007 747.650024 531350000 1997-01-06 11829 747.650024 753.260010 742.179993 753.229980 538220000 1997-01-07 11830 753.229980 755.719971 747.710022 748.409973 557510000 1997-01-08 11831 748.409973 757.679993 748.409973 754.849976 555370000 1997-01-09 11832 754.849976 759.650024 746.919983 759.500000 545850000 1997-01-10 11833 759.500000 762.849976 756.690002 759.510010 445400000 1997-01-13 11834 759.510010 772.039978 759.510010 768.859985 531600000 1997-01-14 11835 768.859985 770.950012 763.719971 767.200012 524990000 1997-01-15 11836 767.200012 772.049988 765.250000 769.750000 537290000 1997-01-16 11837 769.750000 776.369995 769.719971 776.169983 534640000 1997-01-17 11838 776.169983 780.080017 774.190002 776.700012 440470000 1997-01-20 11839 776.700012 783.719971 772.000000 782.719971 571280000 1997-01-21 11840 782.719971 786.229980 779.559998 786.229980 589230000 1997-01-22 11841 786.229980 794.669983 776.640015 777.559998 685070000 1997-01-23 11842 777.559998 778.210022 768.169983 770.520020 542920000 1997-01-24 11843 770.520020 771.429993 764.179993 765.020020 445760000 1997-01-27 11844 765.020020 776.320007 761.750000 765.020020 541580000 1997-01-28 11845 765.020020 772.700012 765.020020 772.500000 498390000 1997-01-29 11846 772.500000 784.169983 772.500000 784.169983 524160000 1997-01-30 11847 784.169983 791.859985 784.169983 786.159973 578550000 1997-01-31 11848 786.159973 787.140015 783.119995 786.729980 463600000 1997-02-03 11849 786.729980 789.280029 783.679993 789.260010 506530000 1997-02-04 11850 789.260010 792.710022 773.429993 778.280029 580520000 1997-02-05 11851 778.280029 780.349976 774.450012 780.150024 519660000 1997-02-06 11852 780.150024 789.719971 778.190002 789.559998 540910000 1997-02-07 11853 789.559998 793.460022 784.690002 785.429993 471590000 1997-02-10 11854 785.429993 789.599976 780.950012 789.590027 483090000 1997-02-11 11855 789.590027 802.770020 789.590027 802.770020 563890000 1997-02-12 11856 802.770020 812.929993 802.770020 811.820007 593710000 1997-02-13 11857 811.820007 812.200012 808.150024 808.479980 491540000 1997-02-14 11858 808.479980 816.289978 806.340027 816.289978 474110000 1997-02-18 11859 816.289978 817.679993 811.200012 812.489990 519350000 1997-02-19 11860 812.489990 812.489990 800.349976 802.799988 492220000 1997-02-20 11861 802.799988 804.940002 799.989990 801.770020 478450000 1997-02-21 11862 801.770020 810.640015 798.419983 810.280029 462450000 1997-02-24 11863 810.280029 812.849976 807.650024 812.030029 527450000 1997-02-25 11864 812.099976 812.700012 798.130005 805.679993 573920000 1997-02-26 11865 805.679993 805.679993 795.059998 795.070007 464660000 1997-02-27 11866 795.070007 795.700012 788.500000 790.820007 508280000 1997-02-28 11867 790.820007 795.309998 785.659973 795.309998 437220000 1997-03-03 11868 795.309998 798.929993 789.979980 790.950012 537890000 1997-03-04 11869 790.950012 801.989990 790.950012 801.989990 532500000 1997-03-05 11870 801.989990 804.109985 797.500000 798.559998 540310000 1997-03-06 11871 798.559998 808.190002 798.559998 804.969971 508270000 1997-03-07 11872 804.969971 813.659973 803.659973 813.650024 468780000 1997-03-10 11873 813.650024 814.900024 810.770020 811.340027 493250000 1997-03-11 11874 811.340027 811.340027 801.070007 804.260010 490200000 1997-03-12 11875 804.260010 804.260010 789.440002 789.559998 507560000 1997-03-13 11876 789.559998 796.880005 789.559998 793.169983 491540000 1997-03-14 11877 793.169983 796.280029 782.979980 795.710022 495260000 1997-03-17 11878 795.710022 797.179993 785.469971 789.659973 467330000 1997-03-18 11879 789.659973 791.590027 780.030029 785.770020 535580000 1997-03-19 11880 785.770020 786.289978 778.039978 782.650024 497480000 1997-03-20 11881 782.650024 786.440002 782.650024 784.099976 638760000 1997-03-21 11882 784.099976 791.010010 780.789978 790.890015 451970000 1997-03-24 11883 790.890015 798.109985 788.390015 789.070007 487520000 1997-03-25 11884 789.070007 794.890015 786.770020 790.500000 506670000 1997-03-26 11885 790.500000 792.580017 767.320007 773.880005 476790000 1997-03-27 11886 773.880005 773.880005 756.130005 757.119995 555880000 1997-03-31 11887 757.119995 761.489990 751.260010 759.640015 515770000 1997-04-01 11888 759.640015 759.650024 747.590027 750.109985 478210000 1997-04-02 11889 750.109985 751.039978 744.400024 750.320007 498010000 1997-04-03 11890 750.320007 757.900024 744.039978 757.900024 544580000 1997-04-04 11891 757.900024 764.820007 757.900024 762.130005 453790000 1997-04-07 11892 762.130005 766.250000 758.359985 766.119995 450790000 1997-04-08 11893 766.119995 769.530029 759.150024 760.599976 451500000 1997-04-09 11894 760.599976 763.729980 757.650024 758.340027 421790000 1997-04-10 11895 758.340027 758.340027 737.640015 737.650024 444380000 1997-04-11 11896 737.650024 743.729980 733.539978 743.729980 406800000 1997-04-14 11897 743.729980 754.719971 743.729980 754.719971 507370000 1997-04-15 11898 754.719971 763.530029 751.989990 763.530029 498820000 1997-04-16 11899 763.530029 768.549988 760.489990 761.770020 503760000 1997-04-17 11900 761.770020 767.929993 761.770020 766.340027 468940000 1997-04-18 11901 766.340027 767.390015 756.380005 760.369995 397300000 1997-04-21 11902 760.369995 774.640015 759.900024 774.609985 507500000 1997-04-22 11903 774.609985 778.190002 771.900024 773.640015 489350000 1997-04-23 11904 773.640015 779.890015 769.719971 771.179993 493640000 1997-04-24 11905 771.179993 771.179993 764.630005 765.369995 414350000 1997-04-25 11906 765.369995 773.890015 763.299988 772.960022 404470000 1997-04-28 11907 772.960022 794.440002 772.960022 794.049988 547690000 1997-04-29 11908 794.049988 804.130005 791.210022 801.340027 556070000 1997-04-30 11909 801.340027 802.950012 793.210022 798.530029 460380000 1997-05-01 11910 798.530029 812.989990 798.530029 812.969971 499770000 1997-05-02 11911 812.969971 830.289978 811.799988 830.289978 549410000 1997-05-05 11912 830.239990 832.289978 824.700012 827.760010 603680000 1997-05-06 11913 827.760010 827.760010 814.700012 815.619995 500580000 1997-05-07 11914 815.619995 829.090027 811.840027 820.260010 534120000 1997-05-08 11915 820.260010 827.690002 815.780029 824.780029 455690000 1997-05-09 11916 824.780029 838.559998 824.780029 837.659973 459370000 1997-05-12 11917 837.659973 838.489990 829.119995 833.130005 489760000 1997-05-13 11918 833.130005 841.289978 833.130005 836.039978 504960000 1997-05-14 11919 836.039978 842.450012 833.340027 841.880005 458170000 1997-05-15 11920 841.880005 841.880005 829.150024 829.750000 486780000 1997-05-16 11921 829.750000 835.919983 828.869995 833.270020 345140000 1997-05-19 11922 833.270020 841.960022 826.409973 841.659973 450850000 1997-05-20 11923 841.659973 846.869995 835.219971 839.349976 540730000 1997-05-21 11924 839.349976 841.909973 833.859985 835.659973 426940000 1997-05-22 11925 835.659973 848.489990 835.659973 847.030029 417030000 1997-05-23 11926 847.030029 851.530029 840.960022 849.710022 436150000 1997-05-27 11927 849.710022 850.950012 843.210022 847.210022 487340000 1997-05-28 11928 847.210022 848.960022 842.609985 844.080017 462600000 1997-05-29 11929 844.080017 851.869995 831.869995 848.280029 537200000 1997-05-30 11930 848.280029 851.340027 844.609985 846.359985 435950000 1997-06-02 11931 846.359985 850.559998 841.510010 845.479980 527120000 1997-06-03 11932 845.479980 845.549988 838.820007 840.109985 466690000 1997-06-04 11933 840.109985 848.890015 840.109985 843.429993 452610000 1997-06-05 11934 843.429993 859.239990 843.359985 858.010010 488940000 1997-06-06 11935 858.010010 865.140015 858.010010 862.909973 465810000 1997-06-09 11936 862.909973 870.049988 862.179993 865.270020 526980000 1997-06-10 11937 865.270020 870.659973 865.150024 869.570007 513740000 1997-06-11 11938 869.570007 884.340027 869.010010 883.460022 592730000 1997-06-12 11939 883.479980 894.690002 883.479980 893.270020 575810000 1997-06-13 11940 893.270020 895.169983 891.210022 893.900024 414280000 1997-06-16 11941 893.900024 897.599976 886.190002 894.419983 543010000 1997-06-17 11942 894.419983 894.419983 887.030029 889.059998 491740000 1997-06-18 11943 889.059998 900.090027 888.989990 897.989990 536940000 1997-06-19 11944 897.989990 901.770020 897.770020 898.700012 653110000 1997-06-20 11945 898.700012 898.700012 878.429993 878.619995 492940000 1997-06-23 11946 878.619995 896.750000 878.619995 896.340027 542650000 1997-06-24 11947 896.340027 902.090027 882.239990 888.989990 603040000 1997-06-25 11948 888.989990 893.210022 879.320007 883.679993 499780000 1997-06-26 11949 883.679993 894.700012 883.679993 887.299988 472540000 1997-06-27 11950 887.299988 892.619995 879.820007 885.140015 561540000 1997-06-30 11951 885.140015 893.880005 884.539978 891.030029 544190000 1997-07-01 11952 891.030029 904.049988 891.030029 904.030029 526970000 1997-07-02 11953 904.030029 917.820007 904.030029 916.919983 374680000 1997-07-03 11954 916.919983 923.260010 909.690002 912.200012 518780000 1997-07-07 11955 912.200012 918.760010 911.559998 918.750000 526010000 1997-07-08 11956 918.750000 922.030029 902.479980 907.539978 589110000 1997-07-09 11957 907.539978 916.539978 904.309998 913.780029 551340000 1997-07-10 11958 913.780029 919.739990 913.109985 916.679993 500050000 1997-07-11 11959 916.679993 921.780029 912.020020 918.380005 485960000 1997-07-14 11960 918.380005 926.150024 914.520020 925.760010 598370000 1997-07-15 11961 925.760010 939.320007 925.760010 936.590027 647390000 1997-07-16 11962 936.590027 936.960022 927.900024 931.609985 629250000 1997-07-17 11963 931.609985 931.609985 912.900024 915.299988 589710000 1997-07-18 11964 915.299988 915.380005 907.119995 912.940002 459500000 1997-07-21 11965 912.940002 934.380005 912.940002 933.979980 579590000 1997-07-22 11966 933.979980 941.799988 933.979980 936.559998 616930000 1997-07-23 11967 936.559998 941.510010 926.909973 940.299988 571020000 1997-07-24 11968 940.299988 945.650024 936.090027 938.789978 521510000 1997-07-25 11969 938.789978 942.969971 935.190002 936.450012 466920000 1997-07-28 11970 936.450012 942.960022 932.559998 942.289978 544540000 1997-07-29 11971 942.289978 953.979980 941.979980 952.289978 568470000 1997-07-30 11972 952.289978 957.729980 948.890015 954.309998 547830000 1997-07-31 11973 954.289978 955.349976 939.039978 947.140015 513750000 1997-08-01 11974 947.140015 953.179993 943.599976 950.299988 456000000 1997-08-04 11975 950.299988 954.210022 948.919983 952.369995 525710000 1997-08-05 11976 952.369995 962.429993 949.450012 960.320007 565200000 1997-08-06 11977 960.320007 964.169983 950.869995 951.190002 576030000 1997-08-07 11978 951.190002 951.190002 925.739990 933.539978 563420000 1997-08-08 11979 933.539978 938.500000 925.390015 937.000000 480340000 1997-08-11 11980 937.000000 942.989990 925.659973 926.530029 499310000 1997-08-12 11981 926.530029 935.770020 916.539978 922.020020 587210000 1997-08-13 11982 922.020020 930.070007 916.919983 924.770020 530460000 1997-08-14 11983 924.770020 924.770020 900.809998 900.809998 537820000 1997-08-15 11984 900.809998 912.570007 893.340027 912.489990 514330000 1997-08-18 11985 912.489990 926.010010 912.489990 926.010010 545630000 1997-08-19 11986 926.010010 939.349976 924.580017 939.349976 521270000 1997-08-20 11987 939.349976 939.469971 921.349976 925.049988 499000000 1997-08-21 11988 925.049988 925.049988 905.419983 923.539978 460160000 1997-08-22 11989 923.549988 930.929993 917.289978 920.159973 388990000 1997-08-25 11990 920.159973 922.469971 911.719971 913.020020 449110000 1997-08-26 11991 913.020020 916.229980 903.830017 913.700012 492150000 1997-08-27 11992 913.700012 915.900024 898.650024 903.669983 486300000 1997-08-28 11993 903.669983 907.280029 896.820007 899.469971 413910000 1997-08-29 11994 899.469971 927.580017 899.469971 927.580017 491870000 1997-09-02 11995 927.580017 935.900024 926.869995 927.859985 549060000 1997-09-03 11996 927.859985 933.359985 925.590027 930.869995 559310000 1997-09-04 11997 930.869995 940.369995 924.049988 929.049988 536400000 1997-09-05 11998 929.049988 936.500000 929.049988 931.200012 466430000 1997-09-08 11999 931.200012 938.900024 927.280029 933.619995 502200000 1997-09-09 12000 933.619995 933.619995 918.760010 919.030029 517620000 1997-09-10 12001 919.030029 919.030029 902.559998 912.590027 575020000 1997-09-11 12002 912.590027 925.049988 906.700012 923.909973 544150000 1997-09-12 12003 923.909973 928.900024 919.409973 919.770020 468030000 1997-09-15 12004 919.770020 947.659973 919.770020 945.640015 636380000 1997-09-16 12005 945.640015 950.289978 941.989990 943.000000 590550000 1997-09-17 12006 943.000000 958.190002 943.000000 947.289978 566830000 1997-09-18 12007 947.289978 952.349976 943.900024 950.510010 631040000 1997-09-19 12008 950.510010 960.590027 950.510010 955.429993 490900000 1997-09-22 12009 955.429993 955.780029 948.070007 951.929993 522930000 1997-09-23 12010 951.929993 959.780029 944.070007 944.479980 639460000 1997-09-24 12011 944.479980 947.000000 937.380005 937.909973 524880000 1997-09-25 12012 937.909973 946.440002 937.909973 945.219971 505340000 1997-09-26 12013 945.219971 953.960022 941.940002 953.340027 477100000 1997-09-29 12014 953.340027 955.169983 947.280029 947.280029 587500000 1997-09-30 12015 947.280029 956.710022 947.280029 955.409973 598660000 1997-10-01 12016 955.409973 960.460022 952.940002 960.460022 474760000 1997-10-02 12017 960.460022 975.469971 955.130005 965.030029 623370000 1997-10-03 12018 965.030029 974.159973 965.030029 972.690002 495620000 1997-10-06 12019 972.690002 983.119995 971.950012 983.119995 551970000 1997-10-07 12020 983.119995 983.119995 968.650024 973.840027 573110000 1997-10-08 12021 973.840027 974.719971 963.340027 970.619995 551840000 1997-10-09 12022 970.619995 970.619995 963.419983 966.979980 500680000 1997-10-10 12023 966.979980 973.460022 966.950012 968.099976 354800000 1997-10-13 12024 968.099976 972.859985 961.869995 970.280029 510330000 1997-10-14 12025 970.280029 970.280029 962.750000 965.719971 505310000 1997-10-15 12026 965.719971 973.380005 950.770020 955.250000 597010000 1997-10-16 12027 955.229980 955.229980 931.580017 944.159973 624980000 1997-10-17 12028 944.159973 955.719971 941.429993 955.609985 483880000 1997-10-20 12029 955.609985 972.559998 955.609985 972.280029 582310000 1997-10-21 12030 972.280029 972.609985 965.659973 968.489990 613490000 1997-10-22 12031 968.489990 968.489990 944.159973 950.690002 673270000 1997-10-23 12032 950.690002 960.039978 937.549988 941.640015 677630000 1997-10-24 12033 941.640015 941.640015 876.729980 876.989990 693730000 1997-10-27 12034 876.989990 923.090027 855.270020 921.849976 1202550000 1997-10-28 12035 921.849976 935.239990 913.880005 919.159973 777660000 1997-10-29 12036 919.159973 923.280029 903.679993 903.679993 712230000 1997-10-30 12037 903.679993 919.929993 903.679993 914.619995 638070000 1997-10-31 12038 914.619995 939.020020 914.619995 938.989990 564740000 1997-11-03 12039 938.989990 941.400024 932.659973 940.760010 541590000 1997-11-04 12040 940.760010 949.619995 938.159973 942.760010 565680000 1997-11-05 12041 942.760010 942.849976 934.159973 938.030029 522890000 1997-11-06 12042 938.030029 938.030029 915.390015 927.510010 569980000 1997-11-07 12043 927.510010 935.900024 920.260010 921.130005 464140000 1997-11-10 12044 921.130005 928.289978 919.630005 923.780029 435660000 1997-11-11 12045 923.780029 923.880005 905.340027 905.960022 585340000 1997-11-12 12046 905.960022 917.789978 900.609985 916.659973 653960000 1997-11-13 12047 916.659973 930.440002 915.340027 928.349976 635760000 1997-11-14 12048 928.349976 949.659973 928.349976 946.200012 576540000 1997-11-17 12049 946.200012 947.650024 937.429993 938.229980 521380000 1997-11-18 12050 938.229980 947.280029 934.830017 944.590027 542720000 1997-11-19 12051 944.590027 961.830017 944.590027 958.979980 602610000 1997-11-20 12052 958.979980 964.549988 954.599976 963.090027 611000000 1997-11-21 12053 963.090027 963.090027 945.219971 946.669983 514920000 1997-11-24 12054 946.669983 954.469971 944.710022 950.820007 587890000 1997-11-25 12055 950.820007 956.469971 950.820007 951.640015 487750000 1997-11-26 12056 951.640015 959.130005 951.640015 955.400024 189070000 1997-11-28 12057 955.400024 974.770020 955.400024 974.770020 590300000 1997-12-01 12058 974.780029 976.200012 969.830017 971.679993 576120000 1997-12-02 12059 971.679993 980.809998 966.159973 976.770020 624610000 1997-12-03 12060 976.770020 983.359985 971.369995 973.099976 633470000 1997-12-04 12061 973.099976 986.250000 969.099976 983.789978 563590000 1997-12-05 12062 983.789978 985.669983 979.570007 982.369995 490320000 1997-12-08 12063 982.369995 982.369995 973.809998 975.780029 539130000 1997-12-09 12064 975.780029 975.780029 962.679993 969.789978 602290000 1997-12-10 12065 969.789978 969.789978 951.890015 954.940002 631770000 1997-12-11 12066 954.940002 961.320007 947.000000 953.390015 579280000 1997-12-12 12067 953.390015 965.960022 953.390015 963.390015 597150000 1997-12-15 12068 963.390015 973.000000 963.390015 968.039978 623320000 1997-12-16 12069 968.039978 974.299988 964.250000 965.539978 618900000 1997-12-17 12070 965.539978 965.539978 950.549988 955.299988 618870000 1997-12-18 12071 955.299988 955.299988 924.919983 946.780029 793200000 1997-12-19 12072 946.780029 956.729980 946.250000 953.700012 530670000 1997-12-22 12073 953.700012 954.510010 938.909973 939.130005 515070000 1997-12-23 12074 939.130005 942.880005 932.700012 932.700012 265980000 1997-12-24 12075 932.700012 939.989990 932.700012 936.460022 154900000 1997-12-26 12076 936.460022 953.950012 936.460022 953.349976 443160000 1997-12-29 12077 953.349976 970.840027 953.349976 970.840027 499500000 1997-12-30 12078 970.840027 975.020020 967.409973 970.429993 467280000 1997-12-31 12079 970.429993 975.039978 965.729980 975.039978 366730000 1998-01-02 12080 975.039978 982.630005 969.000000 977.070007 628070000 1998-01-05 12081 977.070007 977.070007 962.679993 966.580017 618360000 1998-01-06 12082 966.580017 966.580017 952.669983 964.000000 667390000 1998-01-07 12083 964.000000 964.000000 955.039978 956.049988 652140000 1998-01-08 12084 956.049988 956.049988 921.719971 927.690002 746420000 1998-01-09 12085 927.690002 939.250000 912.830017 939.210022 705450000 1998-01-12 12086 939.210022 952.140015 939.210022 952.119995 646740000 1998-01-13 12087 952.119995 958.119995 948.000000 957.940002 603280000 1998-01-14 12088 957.940002 957.940002 950.270020 950.729980 569050000 1998-01-15 12089 950.729980 965.119995 950.729980 961.510010 670080000 1998-01-16 12090 961.510010 978.599976 961.479980 978.599976 644790000 1998-01-20 12091 978.599976 978.599976 963.289978 970.809998 626160000 1998-01-21 12092 970.809998 970.809998 959.489990 963.039978 646570000 1998-01-22 12093 963.039978 966.440002 950.859985 957.590027 635770000 1998-01-23 12094 957.590027 963.039978 954.239990 956.950012 555080000 1998-01-26 12095 956.950012 973.229980 956.260010 969.020020 679140000 1998-01-27 12096 969.020020 978.630005 969.020020 977.460022 708470000 1998-01-28 12097 977.460022 992.650024 975.210022 985.489990 750760000 1998-01-29 12098 985.489990 987.409973 979.630005 980.280029 613380000 1998-01-30 12099 980.280029 1002.479980 980.280029 1001.270020 724320000 1998-02-02 12100 1001.270020 1006.130005 996.900024 1006.000000 692120000 1998-02-03 12101 1006.000000 1009.520020 999.429993 1006.900024 695420000 1998-02-04 12102 1006.900024 1013.510010 1000.270020 1003.539978 703980000 1998-02-05 12103 1003.539978 1013.070007 1003.359985 1012.460022 569650000 1998-02-06 12104 1012.460022 1015.330017 1006.280029 1010.739990 524810000 1998-02-09 12105 1010.739990 1022.150024 1010.710022 1019.010010 642800000 1998-02-10 12106 1019.010010 1020.710022 1016.380005 1020.010010 599300000 1998-02-11 12107 1020.010010 1026.300049 1008.549988 1024.140015 611480000 1998-02-12 12108 1024.140015 1024.140015 1017.710022 1020.090027 531940000 1998-02-13 12109 1020.090027 1028.020020 1020.090027 1022.760010 605890000 1998-02-17 12110 1022.760010 1032.079956 1021.700012 1032.079956 606000000 1998-02-18 12111 1032.079956 1032.930054 1026.619995 1028.280029 581820000 1998-02-19 12112 1028.280029 1034.209961 1022.690002 1034.209961 594300000 1998-02-20 12113 1034.209961 1038.680054 1031.760010 1038.140015 550730000 1998-02-23 12114 1038.140015 1038.729980 1028.890015 1030.560059 589880000 1998-02-24 12115 1030.560059 1045.790039 1030.560059 1042.900024 611350000 1998-02-25 12116 1042.900024 1048.680054 1039.849976 1048.670044 646280000 1998-02-26 12117 1048.670044 1051.660034 1044.400024 1049.339966 574480000 1998-02-27 12118 1049.339966 1053.979980 1044.699951 1047.699951 591470000 1998-03-02 12119 1047.699951 1052.020020 1043.410034 1052.020020 612360000 1998-03-03 12120 1052.020020 1052.020020 1042.739990 1047.329956 644280000 1998-03-04 12121 1047.329956 1047.329956 1030.869995 1035.050049 648270000 1998-03-05 12122 1035.050049 1055.689941 1035.050049 1055.689941 665500000 1998-03-06 12123 1055.689941 1058.550049 1050.020020 1052.310059 624700000 1998-03-09 12124 1052.310059 1064.589966 1052.310059 1064.250000 631920000 1998-03-10 12125 1064.250000 1069.180054 1064.219971 1068.469971 655260000 1998-03-11 12126 1068.469971 1071.869995 1063.540039 1069.920044 594940000 1998-03-12 12127 1069.920044 1075.859985 1066.569946 1068.609985 597800000 1998-03-13 12128 1068.609985 1079.459961 1068.609985 1079.270020 548980000 1998-03-16 12129 1079.270020 1080.520020 1073.290039 1080.449951 680960000 1998-03-17 12130 1080.449951 1085.520020 1077.770020 1085.520020 632690000 1998-03-18 12131 1085.520020 1089.739990 1084.300049 1089.739990 598240000 1998-03-19 12132 1089.739990 1101.040039 1089.390015 1099.160034 717310000 1998-03-20 12133 1099.160034 1101.160034 1094.250000 1095.550049 631350000 1998-03-23 12134 1095.550049 1106.750000 1095.550049 1105.650024 605720000 1998-03-24 12135 1105.650024 1113.069946 1092.839966 1101.930054 676550000 1998-03-25 12136 1101.930054 1106.280029 1097.000000 1100.800049 606770000 1998-03-26 12137 1100.800049 1107.180054 1091.140015 1095.439941 582190000 1998-03-27 12138 1095.439941 1099.099976 1090.020020 1093.599976 497400000 1998-03-30 12139 1093.550049 1110.130005 1093.550049 1101.750000 674930000 1998-03-31 12140 1101.750000 1109.189941 1095.290039 1108.150024 677310000 1998-04-01 12141 1108.150024 1121.010010 1107.890015 1120.010010 674340000 1998-04-02 12142 1120.010010 1126.359985 1118.119995 1122.699951 653880000 1998-04-03 12143 1122.699951 1131.989990 1121.369995 1121.380005 625810000 1998-04-06 12144 1121.380005 1121.380005 1102.439941 1109.550049 670760000 1998-04-07 12145 1109.550049 1111.599976 1098.209961 1101.650024 616330000 1998-04-08 12146 1101.650024 1111.449951 1101.650024 1110.670044 548940000 1998-04-09 12147 1110.670044 1110.750000 1100.599976 1109.689941 564480000 1998-04-13 12148 1109.689941 1115.949951 1109.479980 1115.750000 613730000 1998-04-14 12149 1115.750000 1119.900024 1112.239990 1119.319946 685020000 1998-04-15 12150 1119.319946 1119.319946 1105.270020 1108.170044 699570000 1998-04-16 12151 1108.170044 1122.719971 1104.949951 1122.719971 672290000 1998-04-17 12152 1122.719971 1124.880005 1118.430054 1123.650024 595190000 1998-04-20 12153 1123.650024 1129.650024 1119.540039 1126.670044 675640000 1998-04-21 12154 1126.670044 1132.979980 1126.290039 1130.540039 696740000 1998-04-22 12155 1130.540039 1130.540039 1117.489990 1119.579956 653190000 1998-04-23 12156 1119.579956 1122.810059 1104.770020 1107.900024 633890000 1998-04-24 12157 1107.900024 1107.900024 1076.699951 1086.540039 685960000 1998-04-27 12158 1086.540039 1095.939941 1081.489990 1085.109985 678600000 1998-04-28 12159 1085.109985 1098.239990 1084.650024 1094.619995 638790000 1998-04-29 12160 1094.630005 1116.969971 1094.630005 1111.750000 695600000 1998-04-30 12161 1111.750000 1121.020020 1111.750000 1121.000000 581970000 1998-05-01 12162 1121.000000 1130.520020 1121.000000 1122.069946 551700000 1998-05-04 12163 1122.069946 1122.069946 1111.160034 1115.500000 583630000 1998-05-05 12164 1115.500000 1118.390015 1104.640015 1104.920044 606540000 1998-05-06 12165 1104.920044 1105.579956 1094.589966 1095.140015 582240000 1998-05-07 12166 1095.140015 1111.420044 1094.530029 1108.140015 567890000 1998-05-08 12167 1108.140015 1119.130005 1103.719971 1106.640015 560840000 1998-05-11 12168 1106.640015 1115.959961 1102.780029 1115.790039 604420000 1998-05-12 12169 1115.790039 1122.219971 1114.930054 1118.859985 600010000 1998-05-13 12170 1118.859985 1124.030029 1112.430054 1117.369995 578380000 1998-05-14 12171 1117.369995 1118.660034 1107.109985 1108.729980 621990000 1998-05-15 12172 1108.729980 1112.439941 1097.989990 1105.819946 519100000 1998-05-18 12173 1105.819946 1113.500000 1105.819946 1109.520020 566020000 1998-05-19 12174 1109.520020 1119.079956 1107.510010 1119.060059 587240000 1998-05-20 12175 1119.060059 1124.449951 1111.939941 1114.640015 551970000 1998-05-21 12176 1114.640015 1116.890015 1107.989990 1110.469971 444070000 1998-05-22 12177 1110.469971 1116.790039 1094.010010 1094.020020 541410000 1998-05-26 12178 1094.020020 1094.439941 1074.390015 1092.229980 682040000 1998-05-27 12179 1092.229980 1099.729980 1089.060059 1097.599976 588900000 1998-05-28 12180 1097.599976 1104.160034 1090.819946 1090.819946 556780000 1998-05-29 12181 1090.819946 1097.849976 1084.219971 1090.979980 537660000 1998-06-01 12182 1090.979980 1098.709961 1089.670044 1093.219971 590930000 1998-06-02 12183 1093.219971 1097.430054 1081.089966 1082.729980 584480000 1998-06-03 12184 1082.729980 1095.930054 1078.099976 1094.829956 577470000 1998-06-04 12185 1095.099976 1113.880005 1094.829956 1113.859985 558440000 1998-06-05 12186 1113.859985 1119.699951 1113.310059 1115.719971 543390000 1998-06-08 12187 1115.719971 1119.920044 1111.310059 1118.410034 563610000 1998-06-09 12188 1118.410034 1126.000000 1110.270020 1112.280029 609410000 1998-06-10 12189 1112.280029 1114.199951 1094.280029 1094.579956 627470000 1998-06-11 12190 1094.579956 1098.839966 1080.829956 1098.839966 633300000 1998-06-12 12191 1098.839966 1098.839966 1077.010010 1077.010010 595820000 1998-06-15 12192 1077.010010 1087.589966 1074.670044 1087.589966 664600000 1998-06-16 12193 1087.589966 1112.869995 1087.579956 1107.109985 744400000 1998-06-17 12194 1107.109985 1109.359985 1103.709961 1106.369995 590440000 1998-06-18 12195 1106.369995 1111.250000 1097.099976 1100.650024 715500000 1998-06-19 12196 1100.650024 1109.010010 1099.420044 1103.209961 531550000 1998-06-22 12197 1103.209961 1119.489990 1103.209961 1119.489990 657100000 1998-06-23 12198 1119.489990 1134.400024 1115.099976 1132.880005 714900000 1998-06-24 12199 1132.880005 1142.040039 1127.599976 1129.280029 669900000 1998-06-25 12200 1129.280029 1136.829956 1129.280029 1133.199951 520050000 1998-06-26 12201 1133.199951 1145.150024 1133.199951 1138.489990 564350000 1998-06-29 12202 1138.489990 1140.800049 1131.979980 1133.839966 757200000 1998-06-30 12203 1133.839966 1148.560059 1133.839966 1148.560059 701600000 1998-07-01 12204 1148.560059 1148.560059 1142.989990 1146.420044 510210000 1998-07-02 12205 1146.420044 1157.329956 1145.030029 1157.329956 514750000 1998-07-06 12206 1157.329956 1159.810059 1152.849976 1154.660034 624890000 1998-07-07 12207 1154.660034 1166.890015 1154.660034 1166.380005 607230000 1998-07-08 12208 1166.380005 1166.380005 1156.030029 1158.560059 663600000 1998-07-09 12209 1158.569946 1166.930054 1150.880005 1164.329956 576080000 1998-07-10 12210 1164.329956 1166.979980 1160.209961 1165.189941 574880000 1998-07-13 12211 1165.189941 1179.760010 1165.189941 1177.579956 700300000 1998-07-14 12212 1177.579956 1181.479980 1174.729980 1174.810059 723900000 1998-07-15 12213 1174.810059 1184.020020 1170.400024 1183.989990 677800000 1998-07-16 12214 1183.989990 1188.099976 1182.420044 1186.750000 618030000 1998-07-17 12215 1186.750000 1190.579956 1179.189941 1184.099976 560580000 1998-07-20 12216 1184.099976 1187.369995 1163.050049 1165.069946 659700000 1998-07-21 12217 1165.069946 1167.670044 1155.199951 1164.079956 739800000 1998-07-22 12218 1164.079956 1164.349976 1139.750000 1139.750000 741600000 1998-07-23 12219 1139.750000 1150.140015 1129.109985 1140.800049 698600000 1998-07-24 12220 1140.800049 1147.270020 1128.189941 1147.270020 619990000 1998-07-27 12221 1147.270020 1147.270020 1119.439941 1130.239990 703600000 1998-07-28 12222 1130.239990 1138.560059 1121.979980 1125.209961 644350000 1998-07-29 12223 1125.209961 1143.069946 1125.209961 1142.949951 687400000 1998-07-30 12224 1142.949951 1142.969971 1114.300049 1120.670044 645910000 1998-07-31 12225 1120.670044 1121.790039 1110.390015 1112.439941 620400000 1998-08-03 12226 1112.439941 1119.729980 1071.819946 1072.119995 852600000 1998-08-04 12227 1072.119995 1084.800049 1057.349976 1081.430054 851600000 1998-08-05 12228 1081.430054 1090.949951 1074.939941 1089.630005 768400000 1998-08-06 12229 1089.630005 1102.540039 1084.719971 1089.449951 759100000 1998-08-07 12230 1089.449951 1092.819946 1081.760010 1083.140015 579180000 1998-08-10 12231 1083.140015 1083.140015 1054.000000 1068.979980 774400000 1998-08-11 12232 1068.979980 1084.699951 1068.979980 1084.219971 711700000 1998-08-12 12233 1084.219971 1091.500000 1074.910034 1074.910034 660700000 1998-08-13 12234 1074.910034 1083.920044 1057.219971 1062.750000 644030000 1998-08-14 12235 1062.750000 1083.670044 1055.079956 1083.670044 584380000 1998-08-17 12236 1083.670044 1101.719971 1083.670044 1101.199951 690600000 1998-08-18 12237 1101.199951 1106.319946 1094.930054 1098.060059 633630000 1998-08-19 12238 1098.060059 1098.790039 1089.550049 1091.599976 621630000 1998-08-20 12239 1091.599976 1091.599976 1054.920044 1081.239990 725700000 1998-08-21 12240 1081.239990 1093.819946 1081.239990 1088.140015 558100000 1998-08-24 12241 1088.140015 1106.640015 1085.530029 1092.849976 664900000 1998-08-25 12242 1092.849976 1092.849976 1075.910034 1084.189941 674100000 1998-08-26 12243 1084.189941 1084.189941 1037.609985 1042.589966 938600000 1998-08-27 12244 1042.589966 1051.800049 1021.039978 1027.140015 840300000 1998-08-28 12245 1027.140015 1033.469971 957.280029 957.280029 917500000 1998-08-31 12246 957.280029 1000.710022 939.979980 994.260010 1216600000 1998-09-01 12247 994.260010 1013.190002 988.400024 990.479980 894600000 1998-09-02 12248 990.469971 990.469971 969.320007 982.260010 880500000 1998-09-03 12249 982.260010 991.409973 956.510010 973.890015 780300000 1998-09-04 12250 973.890015 1023.460022 973.890015 1023.460022 814800000 1998-09-08 12251 1023.460022 1027.719971 1004.559998 1006.200012 704300000 1998-09-09 12252 1006.200012 1006.200012 968.640015 980.190002 880300000 1998-09-10 12253 980.190002 1009.059998 969.710022 1009.059998 819100000 1998-09-11 12254 1009.059998 1038.380005 1009.059998 1029.719971 714400000 1998-09-14 12255 1029.719971 1037.900024 1021.419983 1037.680054 724600000 1998-09-15 12256 1037.680054 1046.069946 1029.310059 1045.479980 797500000 1998-09-16 12257 1045.479980 1045.479980 1016.049988 1018.869995 694500000 1998-09-17 12258 1018.869995 1022.010010 1011.859985 1020.090027 794700000 1998-09-18 12259 1020.090027 1026.020020 993.820007 1023.890015 609880000 1998-09-21 12260 1023.890015 1033.890015 1021.960022 1029.630005 694900000 1998-09-22 12261 1029.630005 1066.089966 1029.630005 1066.089966 899700000 1998-09-23 12262 1066.089966 1066.109985 1033.040039 1042.719971 805900000 1998-09-24 12263 1042.719971 1051.890015 1028.489990 1044.750000 736800000 1998-09-25 12264 1044.750000 1061.459961 1042.229980 1048.689941 690500000 1998-09-28 12265 1048.689941 1056.310059 1039.880005 1049.020020 760100000 1998-09-29 12266 1049.020020 1049.020020 1015.729980 1017.010010 800100000 1998-09-30 12267 1017.010010 1017.010010 981.289978 986.390015 899700000 1998-10-01 12268 986.390015 1005.450012 971.690002 1002.599976 902900000 1998-10-02 12269 1002.599976 1002.599976 964.719971 988.559998 817500000 1998-10-05 12270 988.559998 1008.770020 974.809998 984.590027 845700000 1998-10-06 12271 984.590027 995.659973 957.150024 970.679993 977000000 1998-10-07 12272 970.679993 970.679993 923.320007 959.440002 1114600000 1998-10-08 12273 959.440002 984.419983 953.039978 984.390015 878100000 1998-10-09 12274 984.390015 1010.710022 984.390015 997.710022 691100000 1998-10-12 12275 997.710022 1000.780029 987.549988 994.799988 733300000 1998-10-13 12276 994.799988 1014.419983 987.799988 1005.530029 791200000 1998-10-14 12277 1005.530029 1053.089966 1000.119995 1047.489990 937600000 1998-10-15 12278 1047.489990 1062.650024 1047.489990 1056.420044 1042200000 1998-10-16 12279 1056.420044 1065.209961 1054.229980 1062.390015 738600000 1998-10-19 12280 1062.390015 1084.060059 1060.609985 1063.930054 958200000 1998-10-20 12281 1063.930054 1073.609985 1058.079956 1069.920044 745100000 1998-10-21 12282 1069.920044 1080.430054 1061.469971 1078.479980 754900000 1998-10-22 12283 1078.479980 1078.479980 1067.430054 1070.670044 637640000 1998-10-23 12284 1070.670044 1081.229980 1068.170044 1072.319946 609910000 1998-10-26 12285 1072.319946 1087.079956 1063.060059 1065.339966 764500000 1998-10-27 12286 1065.339966 1072.790039 1059.650024 1068.089966 677500000 1998-10-28 12287 1068.089966 1086.109985 1065.949951 1085.930054 699400000 1998-10-29 12288 1085.930054 1103.780029 1085.930054 1098.670044 785000000 1998-10-30 12289 1098.670044 1114.439941 1098.670044 1111.599976 753800000 1998-11-02 12290 1111.599976 1115.020020 1106.420044 1110.839966 704300000 1998-11-03 12291 1110.839966 1127.180054 1110.589966 1118.670044 861100000 1998-11-04 12292 1118.670044 1133.880005 1109.550049 1133.849976 770200000 1998-11-05 12293 1133.849976 1141.300049 1131.180054 1141.010010 683100000 1998-11-06 12294 1141.010010 1141.010010 1123.170044 1130.199951 592990000 1998-11-09 12295 1130.199951 1135.369995 1122.800049 1128.260010 671300000 1998-11-10 12296 1128.260010 1136.250000 1117.400024 1120.969971 715700000 1998-11-11 12297 1120.969971 1126.569946 1115.550049 1117.689941 662300000 1998-11-12 12298 1117.689941 1126.339966 1116.760010 1125.719971 602270000 1998-11-13 12299 1125.719971 1138.719971 1125.719971 1135.869995 615580000 1998-11-16 12300 1135.869995 1151.709961 1129.670044 1139.319946 705200000 1998-11-17 12301 1139.319946 1144.520020 1133.069946 1144.479980 652510000 1998-11-18 12302 1144.479980 1155.099976 1144.420044 1152.609985 671000000 1998-11-19 12303 1152.609985 1163.550049 1152.609985 1163.550049 721200000 1998-11-20 12304 1163.550049 1188.209961 1163.550049 1188.209961 774100000 1998-11-23 12305 1188.209961 1191.300049 1181.810059 1182.989990 766200000 1998-11-24 12306 1182.989990 1187.160034 1179.369995 1186.869995 583580000 1998-11-25 12307 1186.869995 1192.969971 1186.829956 1192.329956 256950000 1998-11-27 12308 1192.329956 1192.719971 1163.630005 1163.630005 687900000 1998-11-30 12309 1163.630005 1175.890015 1150.310059 1175.280029 789200000 1998-12-01 12310 1175.280029 1175.280029 1157.760010 1171.250000 727400000 1998-12-02 12311 1171.250000 1176.989990 1149.609985 1150.140015 799100000 1998-12-03 12312 1150.140015 1176.739990 1150.140015 1176.739990 709700000 1998-12-04 12313 1176.739990 1188.959961 1176.709961 1187.699951 671200000 1998-12-07 12314 1187.699951 1193.530029 1172.780029 1181.380005 727700000 1998-12-08 12315 1181.380005 1185.219971 1175.890015 1183.489990 694200000 1998-12-09 12316 1183.489990 1183.770020 1163.750000 1165.020020 748600000 1998-12-10 12317 1165.020020 1167.890015 1153.189941 1166.459961 688900000 1998-12-11 12318 1166.459961 1166.459961 1136.890015 1141.199951 741800000 1998-12-14 12319 1141.199951 1162.829956 1141.199951 1162.829956 777900000 1998-12-15 12320 1162.829956 1166.290039 1154.689941 1161.939941 725500000 1998-12-16 12321 1161.939941 1180.030029 1161.939941 1179.979980 739400000 1998-12-17 12322 1179.979980 1188.890015 1178.270020 1188.030029 839600000 1998-12-18 12323 1188.030029 1210.880005 1188.030029 1202.839966 744800000 1998-12-21 12324 1202.839966 1209.219971 1192.719971 1203.569946 680500000 1998-12-22 12325 1203.569946 1229.890015 1203.569946 1228.540039 697500000 1998-12-23 12326 1228.540039 1229.719971 1224.849976 1226.270020 246980000 1998-12-24 12327 1226.270020 1231.520020 1221.170044 1225.489990 531560000 1998-12-28 12328 1225.489990 1241.859985 1220.780029 1241.810059 586490000 1998-12-29 12329 1241.810059 1244.930054 1231.199951 1231.930054 594220000 1998-12-30 12330 1231.930054 1237.180054 1224.959961 1229.229980 719200000 1998-12-31 12331 1229.229980 1248.810059 1219.099976 1228.099976 877000000 1999-01-04 12332 1228.099976 1246.109985 1228.099976 1244.780029 775000000 1999-01-05 12333 1244.780029 1272.500000 1244.780029 1272.339966 986900000 1999-01-06 12334 1272.339966 1272.339966 1257.680054 1269.729980 863000000 1999-01-07 12335 1269.729980 1278.239990 1261.819946 1275.089966 937800000 1999-01-08 12336 1275.089966 1276.219971 1253.339966 1263.880005 818000000 1999-01-11 12337 1263.880005 1264.449951 1238.290039 1239.510010 800200000 1999-01-12 12338 1239.510010 1247.750000 1205.459961 1234.400024 931500000 1999-01-13 12339 1234.400024 1236.810059 1209.540039 1212.189941 797200000 1999-01-14 12340 1212.189941 1243.260010 1212.189941 1243.260010 798100000 1999-01-15 12341 1243.260010 1253.270020 1234.910034 1252.000000 785500000 1999-01-19 12342 1252.000000 1274.069946 1251.540039 1256.619995 905700000 1999-01-20 12343 1256.619995 1256.939941 1232.189941 1235.160034 871800000 1999-01-21 12344 1235.160034 1236.410034 1217.969971 1225.189941 785900000 1999-01-22 12345 1225.189941 1233.979980 1219.459961 1233.979980 723900000 1999-01-25 12346 1233.979980 1253.250000 1233.979980 1252.310059 896400000 1999-01-26 12347 1252.310059 1262.609985 1242.819946 1243.170044 893800000 1999-01-27 12348 1243.170044 1266.400024 1243.170044 1265.369995 848800000 1999-01-28 12349 1265.369995 1280.369995 1255.180054 1279.640015 917000000 1999-01-29 12350 1279.640015 1283.750000 1271.310059 1273.000000 799400000 1999-02-01 12351 1273.000000 1273.489990 1247.560059 1261.989990 845500000 1999-02-02 12352 1261.989990 1276.040039 1255.270020 1272.069946 876500000 1999-02-03 12353 1272.069946 1272.229980 1248.359985 1248.489990 854400000 1999-02-04 12354 1248.489990 1251.859985 1232.280029 1239.400024 872000000 1999-02-05 12355 1239.400024 1246.930054 1231.979980 1243.770020 705400000 1999-02-08 12356 1243.770020 1243.969971 1215.630005 1216.140015 736000000 1999-02-09 12357 1216.140015 1226.780029 1211.890015 1223.550049 721400000 1999-02-10 12358 1223.550049 1254.050049 1223.189941 1254.040039 815800000 1999-02-11 12359 1254.040039 1254.040039 1225.530029 1230.130005 691500000 1999-02-12 12360 1230.130005 1252.170044 1230.130005 1241.869995 653760000 1999-02-16 12361 1241.869995 1249.310059 1220.920044 1224.030029 735100000 1999-02-17 12362 1224.030029 1239.130005 1220.699951 1237.280029 742400000 1999-02-18 12363 1237.280029 1247.910034 1232.030029 1239.219971 700000000 1999-02-19 12364 1239.219971 1272.219971 1239.219971 1272.140015 718500000 1999-02-22 12365 1272.140015 1280.380005 1263.359985 1271.180054 781100000 1999-02-23 12366 1271.180054 1283.839966 1251.939941 1253.410034 782000000 1999-02-24 12367 1253.410034 1253.410034 1225.010010 1245.020020 740500000 1999-02-25 12368 1245.020020 1246.729980 1226.239990 1238.329956 784600000 1999-02-26 12369 1238.329956 1238.699951 1221.880005 1236.160034 699500000 1999-03-01 12370 1236.160034 1248.310059 1221.869995 1225.500000 753600000 1999-03-02 12371 1225.500000 1231.630005 1216.030029 1227.699951 751700000 1999-03-03 12372 1227.699951 1247.739990 1227.699951 1246.640015 770900000 1999-03-04 12373 1246.640015 1275.729980 1246.640015 1275.469971 834900000 1999-03-05 12374 1275.469971 1282.739990 1271.579956 1282.729980 714600000 1999-03-08 12375 1282.729980 1293.739990 1275.109985 1279.839966 803700000 1999-03-09 12376 1279.839966 1287.020020 1275.160034 1286.839966 841900000 1999-03-10 12377 1286.839966 1306.430054 1286.839966 1297.680054 904800000 1999-03-11 12378 1297.680054 1304.420044 1289.170044 1294.589966 825800000 1999-03-12 12379 1294.589966 1307.469971 1291.030029 1307.260010 727200000 1999-03-15 12380 1307.260010 1311.109985 1302.290039 1306.380005 751900000 1999-03-16 12381 1306.380005 1306.550049 1292.630005 1297.819946 752300000 1999-03-17 12382 1297.819946 1317.619995 1294.750000 1316.550049 831000000 1999-03-18 12383 1316.550049 1323.819946 1298.920044 1299.290039 914700000 1999-03-19 12384 1299.290039 1303.839966 1294.260010 1297.010010 658200000 1999-03-22 12385 1297.010010 1297.010010 1257.459961 1262.140015 811300000 1999-03-23 12386 1262.140015 1269.020020 1256.430054 1268.589966 761900000 1999-03-24 12387 1268.589966 1289.989990 1268.589966 1289.989990 784200000 1999-03-25 12388 1289.989990 1289.989990 1277.250000 1282.800049 707200000 1999-03-26 12389 1282.800049 1311.760010 1282.800049 1310.170044 747900000 1999-03-29 12390 1310.170044 1310.170044 1295.469971 1300.750000 729000000 1999-03-30 12391 1300.750000 1313.599976 1285.869995 1286.369995 924300000 1999-03-31 12392 1286.369995 1294.540039 1282.560059 1293.719971 703000000 1999-04-01 12393 1293.719971 1321.119995 1293.719971 1321.119995 695800000 1999-04-05 12394 1321.119995 1326.760010 1311.069946 1317.890015 787500000 1999-04-06 12395 1317.890015 1329.579956 1312.589966 1326.890015 816400000 1999-04-07 12396 1326.890015 1344.079956 1321.599976 1343.979980 850500000 1999-04-08 12397 1343.979980 1351.219971 1335.239990 1348.349976 716100000 1999-04-09 12398 1348.349976 1358.689941 1333.479980 1358.630005 810800000 1999-04-12 12399 1358.640015 1362.380005 1344.030029 1349.819946 810900000 1999-04-13 12400 1349.819946 1357.239990 1326.410034 1328.439941 952000000 1999-04-14 12401 1328.439941 1332.410034 1308.380005 1322.849976 1089800000 1999-04-15 12402 1322.859985 1325.030029 1311.400024 1319.000000 1002300000 1999-04-16 12403 1319.000000 1340.099976 1284.479980 1289.479980 1214400000 1999-04-19 12404 1289.479980 1306.300049 1284.209961 1306.170044 985400000 1999-04-20 12405 1306.170044 1336.119995 1301.839966 1336.119995 920000000 1999-04-21 12406 1336.119995 1358.839966 1336.119995 1358.819946 927900000 1999-04-22 12407 1358.829956 1363.650024 1348.449951 1356.849976 744900000 1999-04-23 12408 1356.849976 1363.560059 1353.719971 1360.040039 712000000 1999-04-26 12409 1360.040039 1371.560059 1356.550049 1362.800049 891700000 1999-04-27 12410 1362.800049 1368.619995 1348.290039 1350.910034 951700000 1999-04-28 12411 1350.910034 1356.750000 1336.810059 1342.829956 1003600000 1999-04-29 12412 1342.829956 1351.829956 1314.579956 1335.180054 936500000 1999-04-30 12413 1335.180054 1354.630005 1329.010010 1354.630005 811400000 1999-05-03 12414 1354.630005 1354.640015 1330.640015 1332.000000 933100000 1999-05-04 12415 1332.000000 1347.319946 1317.439941 1347.310059 913500000 1999-05-05 12416 1347.310059 1348.359985 1322.560059 1332.050049 875400000 1999-05-06 12417 1332.050049 1345.989990 1332.050049 1345.000000 814900000 1999-05-07 12418 1345.000000 1352.010010 1334.000000 1340.300049 773300000 1999-05-10 12419 1340.300049 1360.000000 1340.300049 1355.609985 836100000 1999-05-11 12420 1355.609985 1367.359985 1333.099976 1364.000000 825500000 1999-05-12 12421 1364.000000 1375.979980 1364.000000 1367.560059 796900000 1999-05-13 12422 1367.560059 1367.560059 1332.630005 1337.800049 727800000 1999-05-14 12423 1337.800049 1339.949951 1321.189941 1339.489990 665500000 1999-05-17 12424 1339.489990 1345.439941 1323.459961 1333.319946 753400000 1999-05-18 12425 1333.319946 1344.229980 1327.050049 1344.229980 801100000 1999-05-19 12426 1344.229980 1350.489990 1338.829956 1338.829956 752200000 1999-05-20 12427 1338.829956 1340.880005 1326.189941 1330.290039 686600000 1999-05-21 12428 1330.290039 1333.020020 1303.530029 1306.650024 754700000 1999-05-24 12429 1306.650024 1317.520020 1284.380005 1284.400024 826700000 1999-05-25 12430 1284.400024 1304.849976 1278.430054 1304.760010 870800000 1999-05-26 12431 1304.760010 1304.760010 1277.310059 1281.410034 811400000 1999-05-27 12432 1281.410034 1304.000000 1281.410034 1301.839966 649960000 1999-05-28 12433 1301.839966 1301.839966 1281.439941 1294.260010 683800000 1999-06-01 12434 1294.260010 1297.099976 1277.469971 1294.810059 728000000 1999-06-02 12435 1294.810059 1304.150024 1294.199951 1299.540039 719600000 1999-06-03 12436 1299.540039 1327.750000 1299.540039 1327.750000 694500000 1999-06-04 12437 1327.750000 1336.420044 1325.890015 1334.520020 664300000 1999-06-07 12438 1334.520020 1334.520020 1312.829956 1317.329956 685900000 1999-06-08 12439 1317.329956 1326.010010 1314.729980 1318.640015 662000000 1999-06-09 12440 1318.640015 1318.640015 1293.280029 1302.819946 716500000 1999-06-10 12441 1302.819946 1311.969971 1287.880005 1293.640015 698200000 1999-06-11 12442 1293.640015 1301.989990 1292.199951 1294.000000 669400000 1999-06-14 12443 1294.000000 1310.760010 1294.000000 1301.160034 696600000 1999-06-15 12444 1301.160034 1332.829956 1301.160034 1330.410034 806800000 1999-06-16 12445 1330.410034 1343.540039 1322.750000 1339.900024 700300000 1999-06-17 12446 1339.900024 1344.479980 1333.520020 1342.839966 914500000 1999-06-18 12447 1342.839966 1349.060059 1337.630005 1349.000000 686600000 1999-06-21 12448 1349.000000 1351.119995 1335.520020 1335.880005 716500000 1999-06-22 12449 1335.869995 1335.880005 1322.550049 1333.060059 731800000 1999-06-23 12450 1333.060059 1333.060059 1308.469971 1315.780029 690400000 1999-06-24 12451 1315.780029 1329.130005 1312.640015 1315.310059 623460000 1999-06-25 12452 1315.310059 1333.680054 1315.310059 1331.349976 652910000 1999-06-28 12453 1331.349976 1351.510010 1328.400024 1351.449951 820100000 1999-06-29 12454 1351.449951 1372.930054 1338.780029 1372.709961 1117000000 1999-06-30 12455 1372.709961 1382.800049 1360.800049 1380.959961 843400000 1999-07-01 12456 1380.959961 1391.219971 1379.569946 1391.219971 613570000 1999-07-02 12457 1391.219971 1405.290039 1387.079956 1388.119995 722900000 1999-07-06 12458 1388.119995 1395.880005 1384.949951 1395.859985 791200000 1999-07-07 12459 1395.859985 1403.250000 1386.689941 1394.420044 830600000 1999-07-08 12460 1394.420044 1403.280029 1394.420044 1403.280029 701000000 1999-07-09 12461 1403.280029 1406.819946 1394.699951 1399.099976 685300000 1999-07-12 12462 1399.099976 1399.099976 1386.839966 1393.560059 736000000 1999-07-13 12463 1393.560059 1400.050049 1386.510010 1398.170044 756100000 1999-07-14 12464 1398.170044 1409.839966 1398.170044 1409.619995 818800000 1999-07-15 12465 1409.619995 1418.780029 1407.069946 1418.780029 714100000 1999-07-16 12466 1418.780029 1420.329956 1404.560059 1407.650024 642330000 1999-07-19 12467 1407.650024 1407.650024 1375.150024 1377.099976 754800000 1999-07-20 12468 1377.099976 1386.660034 1372.630005 1379.290039 785500000 1999-07-21 12469 1379.290039 1379.290039 1353.979980 1360.969971 771700000 1999-07-22 12470 1360.969971 1367.410034 1349.910034 1356.939941 630580000 1999-07-23 12471 1356.939941 1358.609985 1346.199951 1347.760010 613450000 1999-07-26 12472 1347.750000 1368.699951 1347.750000 1362.839966 723800000 1999-07-27 12473 1362.839966 1370.530029 1355.540039 1365.400024 690900000 1999-07-28 12474 1365.400024 1365.400024 1332.819946 1341.030029 770100000 1999-07-29 12475 1341.030029 1350.920044 1328.489990 1328.719971 736800000 1999-07-30 12476 1328.719971 1344.689941 1325.209961 1328.050049 649550000 1999-08-02 12477 1328.050049 1336.130005 1314.910034 1322.180054 739600000 1999-08-03 12478 1322.180054 1330.160034 1304.500000 1305.329956 789300000 1999-08-04 12479 1305.329956 1313.709961 1287.229980 1313.709961 859300000 1999-08-05 12480 1313.709961 1316.739990 1293.189941 1300.290039 698900000 1999-08-06 12481 1300.290039 1306.680054 1295.989990 1297.800049 684300000 1999-08-09 12482 1297.800049 1298.619995 1267.729980 1281.430054 836200000 1999-08-10 12483 1281.430054 1301.930054 1281.430054 1301.930054 792300000 1999-08-11 12484 1301.930054 1313.609985 1298.060059 1298.160034 745600000 1999-08-12 12485 1298.160034 1327.719971 1298.160034 1327.680054 691700000 1999-08-13 12486 1327.680054 1331.050049 1320.510010 1330.770020 583550000 1999-08-16 12487 1330.770020 1344.160034 1328.760010 1344.160034 691500000 1999-08-17 12488 1344.160034 1344.160034 1332.130005 1332.839966 682800000 1999-08-18 12489 1332.839966 1332.839966 1315.349976 1323.589966 684200000 1999-08-19 12490 1323.589966 1336.609985 1323.589966 1336.609985 661200000 1999-08-20 12491 1336.609985 1360.239990 1336.609985 1360.219971 682600000 1999-08-23 12492 1360.219971 1373.319946 1353.630005 1363.500000 732700000 1999-08-24 12493 1363.500000 1382.839966 1359.199951 1381.790039 864600000 1999-08-25 12494 1381.790039 1381.790039 1361.530029 1362.010010 719000000 1999-08-26 12495 1362.010010 1365.630005 1347.349976 1348.270020 570050000 1999-08-27 12496 1348.270020 1350.699951 1322.800049 1324.020020 597900000 1999-08-30 12497 1324.020020 1333.270020 1306.959961 1320.410034 861700000 1999-08-31 12498 1320.410034 1331.180054 1320.390015 1331.069946 708200000 1999-09-01 12499 1331.069946 1331.069946 1304.880005 1319.109985 687100000 1999-09-02 12500 1319.109985 1357.739990 1319.109985 1357.239990 663200000 1999-09-03 12501 1357.239990 1361.390015 1349.589966 1350.449951 715300000 1999-09-07 12502 1350.449951 1355.180054 1337.359985 1344.150024 791200000 1999-09-08 12503 1344.150024 1347.660034 1333.910034 1347.660034 773900000 1999-09-09 12504 1347.660034 1357.619995 1346.199951 1351.660034 808500000 1999-09-10 12505 1351.660034 1351.660034 1341.699951 1344.130005 657900000 1999-09-13 12506 1344.130005 1344.180054 1330.609985 1336.290039 734500000 1999-09-14 12507 1336.290039 1347.209961 1317.969971 1317.969971 787300000 1999-09-15 12508 1317.969971 1322.510010 1299.969971 1318.479980 739000000 1999-09-16 12509 1318.479980 1337.589966 1318.479980 1335.420044 861900000 1999-09-17 12510 1335.420044 1338.380005 1330.609985 1335.530029 568000000 1999-09-20 12511 1335.520020 1335.530029 1301.969971 1307.579956 817300000 1999-09-21 12512 1307.579956 1316.180054 1297.810059 1310.510010 822200000 1999-09-22 12513 1310.510010 1315.250000 1277.300049 1280.410034 890800000 1999-09-23 12514 1280.410034 1281.170044 1263.839966 1277.359985 872800000 1999-09-24 12515 1277.359985 1295.030029 1277.359985 1283.310059 780600000 1999-09-27 12516 1283.310059 1285.550049 1256.260010 1282.199951 885400000 1999-09-28 12517 1282.199951 1288.829956 1268.160034 1268.369995 856000000 1999-09-29 12518 1268.369995 1291.310059 1268.369995 1282.709961 1017600000 1999-09-30 12519 1282.709961 1283.170044 1265.780029 1282.810059 896200000 1999-10-01 12520 1282.810059 1304.599976 1282.810059 1304.599976 803300000 1999-10-04 12521 1304.599976 1316.410034 1286.439941 1301.349976 965700000 1999-10-05 12522 1301.349976 1325.459961 1301.349976 1325.400024 895200000 1999-10-06 12523 1325.400024 1328.050049 1314.130005 1317.640015 827800000 1999-10-07 12524 1317.640015 1336.609985 1311.880005 1336.020020 897300000 1999-10-08 12525 1336.020020 1339.229980 1332.959961 1335.209961 655900000 1999-10-11 12526 1335.209961 1335.209961 1311.800049 1313.040039 778300000 1999-10-12 12527 1313.040039 1313.040039 1282.800049 1285.550049 821500000 1999-10-13 12528 1285.550049 1289.630005 1267.619995 1283.420044 892300000 1999-10-14 12529 1283.420044 1283.420044 1245.390015 1247.410034 912600000 1999-10-15 12530 1247.410034 1254.130005 1233.699951 1254.130005 818700000 1999-10-18 12531 1254.130005 1279.319946 1254.130005 1261.319946 905700000 1999-10-19 12532 1261.319946 1289.439941 1261.319946 1289.430054 928800000 1999-10-20 12533 1289.430054 1289.430054 1265.609985 1283.609985 1012500000 1999-10-21 12534 1283.609985 1308.810059 1283.609985 1301.650024 959200000 1999-10-22 12535 1301.650024 1301.680054 1286.069946 1293.630005 777000000 1999-10-25 12536 1293.630005 1303.459961 1281.859985 1281.910034 878300000 1999-10-26 12537 1281.910034 1299.390015 1280.479980 1296.709961 950100000 1999-10-27 12538 1296.709961 1342.469971 1296.709961 1342.439941 1135100000 1999-10-28 12539 1342.439941 1373.170044 1342.439941 1362.930054 1120500000 1999-10-29 12540 1362.930054 1367.300049 1354.050049 1354.119995 861000000 1999-11-01 12541 1354.119995 1369.319946 1346.410034 1347.739990 904500000 1999-11-02 12542 1347.739990 1360.329956 1347.739990 1354.930054 914400000 1999-11-03 12543 1354.930054 1369.410034 1354.930054 1362.640015 981700000 1999-11-04 12544 1362.640015 1387.479980 1362.640015 1370.229980 1007300000 1999-11-05 12545 1370.229980 1380.780029 1365.869995 1377.010010 806800000 1999-11-08 12546 1377.010010 1383.810059 1361.449951 1365.280029 854300000 1999-11-09 12547 1365.280029 1379.180054 1359.979980 1373.459961 984700000 1999-11-10 12548 1373.459961 1382.119995 1372.189941 1381.459961 891300000 1999-11-11 12549 1381.459961 1396.119995 1368.540039 1396.060059 900200000 1999-11-12 12550 1396.060059 1398.579956 1392.280029 1394.390015 795700000 1999-11-15 12551 1394.390015 1420.359985 1394.390015 1420.069946 942200000 1999-11-16 12552 1420.069946 1423.439941 1410.689941 1410.709961 960000000 1999-11-17 12553 1410.709961 1425.310059 1410.709961 1424.939941 1022800000 1999-11-18 12554 1424.939941 1424.939941 1417.540039 1422.000000 893800000 1999-11-19 12555 1422.000000 1425.000000 1412.400024 1420.939941 873500000 1999-11-22 12556 1420.939941 1423.910034 1402.199951 1404.640015 926100000 1999-11-23 12557 1404.640015 1419.709961 1399.170044 1417.079956 734800000 1999-11-24 12558 1417.079956 1425.239990 1416.140015 1416.619995 312120000 1999-11-26 12559 1416.619995 1416.619995 1404.150024 1407.829956 866100000 1999-11-29 12560 1407.829956 1410.589966 1386.949951 1388.910034 951500000 1999-11-30 12561 1388.910034 1400.119995 1387.380005 1397.719971 884000000 1999-12-01 12562 1397.719971 1409.040039 1397.719971 1409.040039 900700000 1999-12-02 12563 1409.040039 1447.420044 1409.040039 1433.300049 1006400000 1999-12-03 12564 1433.300049 1434.150024 1418.250000 1423.329956 916800000 1999-12-06 12565 1423.329956 1426.810059 1409.170044 1409.170044 1085800000 1999-12-07 12566 1409.170044 1415.660034 1403.880005 1403.880005 957000000 1999-12-08 12567 1403.880005 1418.430054 1391.469971 1408.109985 1122100000 1999-12-09 12568 1408.109985 1421.579956 1405.650024 1417.040039 987200000 1999-12-10 12569 1417.040039 1421.579956 1410.099976 1415.219971 977600000 1999-12-13 12570 1415.219971 1418.300049 1401.589966 1403.170044 1027800000 1999-12-14 12571 1403.170044 1417.400024 1396.199951 1413.329956 1033900000 1999-12-15 12572 1413.319946 1423.109985 1408.349976 1418.780029 1070300000 1999-12-16 12573 1418.780029 1431.770020 1418.780029 1421.030029 1349800000 1999-12-17 12574 1421.030029 1429.160034 1411.099976 1418.089966 904600000 1999-12-20 12575 1418.089966 1436.469971 1414.800049 1433.430054 963500000 1999-12-21 12576 1433.430054 1440.020020 1429.130005 1436.130005 850000000 1999-12-22 12577 1436.130005 1461.439941 1436.130005 1458.339966 728600000 1999-12-23 12578 1458.339966 1463.189941 1450.829956 1457.099976 722600000 1999-12-27 12579 1457.089966 1462.680054 1452.780029 1457.660034 655400000 1999-12-28 12580 1457.660034 1467.469971 1457.660034 1463.459961 567860000 1999-12-29 12581 1463.459961 1473.099976 1462.599976 1464.469971 554680000 1999-12-30 12582 1464.469971 1472.420044 1458.189941 1469.250000 374050000 1999-12-31 12583 1469.250000 1478.000000 1438.359985 1455.219971 931800000 2000-01-03 12584 1455.219971 1455.219971 1397.430054 1399.420044 1009000000 2000-01-04 12585 1399.420044 1413.270020 1377.680054 1402.109985 1085500000 2000-01-05 12586 1402.109985 1411.900024 1392.099976 1403.449951 1092300000 2000-01-06 12587 1403.449951 1441.469971 1400.729980 1441.469971 1225200000 2000-01-07 12588 1441.469971 1464.359985 1441.469971 1457.599976 1064800000 2000-01-10 12589 1457.599976 1458.660034 1434.420044 1438.560059 1014000000 2000-01-11 12590 1438.560059 1442.599976 1427.079956 1432.250000 974600000 2000-01-12 12591 1432.250000 1454.199951 1432.250000 1449.680054 1030400000 2000-01-13 12592 1449.680054 1473.000000 1449.680054 1465.150024 1085900000 2000-01-14 12593 1465.150024 1465.150024 1451.300049 1455.140015 1056700000 2000-01-18 12594 1455.140015 1461.390015 1448.680054 1455.900024 1087800000 2000-01-19 12595 1455.900024 1465.709961 1438.540039 1445.569946 1100700000 2000-01-20 12596 1445.569946 1453.180054 1439.599976 1441.359985 1209800000 2000-01-21 12597 1441.359985 1454.089966 1395.420044 1401.530029 1115800000 2000-01-24 12598 1401.530029 1414.260010 1388.489990 1410.030029 1073700000 2000-01-25 12599 1410.030029 1412.729980 1400.160034 1404.089966 1117300000 2000-01-26 12600 1404.089966 1418.859985 1370.989990 1398.560059 1129500000 2000-01-27 12601 1398.560059 1398.560059 1356.199951 1360.160034 1095800000 2000-01-28 12602 1360.160034 1394.479980 1350.140015 1394.459961 993800000 2000-01-31 12603 1394.459961 1412.489990 1384.790039 1409.280029 981000000 2000-02-01 12604 1409.280029 1420.609985 1403.489990 1409.119995 1038600000 2000-02-02 12605 1409.119995 1425.780029 1398.520020 1424.969971 1146500000 2000-02-03 12606 1424.969971 1435.910034 1420.630005 1424.369995 1045100000 2000-02-04 12607 1424.369995 1427.150024 1413.329956 1424.239990 918100000 2000-02-07 12608 1424.239990 1441.829956 1424.239990 1441.719971 1047700000 2000-02-08 12609 1441.719971 1444.550049 1411.650024 1411.709961 1050500000 2000-02-09 12610 1411.699951 1422.099976 1406.430054 1416.829956 1058800000 2000-02-10 12611 1416.829956 1416.829956 1378.890015 1387.119995 1025700000 2000-02-11 12612 1387.119995 1394.930054 1380.530029 1389.939941 927300000 2000-02-14 12613 1389.939941 1407.719971 1376.250000 1402.050049 1092100000 2000-02-15 12614 1402.050049 1404.550049 1385.579956 1387.670044 1018800000 2000-02-16 12615 1387.670044 1399.880005 1380.069946 1388.260010 1034800000 2000-02-17 12616 1388.260010 1388.589966 1345.319946 1346.089966 1042300000 2000-02-18 12617 1346.089966 1358.109985 1331.880005 1352.170044 980000000 2000-02-22 12618 1352.170044 1370.109985 1342.439941 1360.689941 993700000 2000-02-23 12619 1360.689941 1364.800049 1329.880005 1353.430054 1215000000 2000-02-24 12620 1353.430054 1362.140015 1329.150024 1333.359985 1065200000 2000-02-25 12621 1333.359985 1360.819946 1325.069946 1348.050049 1026500000 2000-02-28 12622 1348.050049 1369.630005 1348.050049 1366.420044 1204300000 2000-02-29 12623 1366.420044 1383.459961 1366.420044 1379.189941 1274100000 2000-03-01 12624 1379.189941 1386.560059 1370.349976 1381.760010 1198600000 2000-03-02 12625 1381.760010 1410.880005 1381.760010 1409.170044 1150300000 2000-03-03 12626 1409.170044 1409.739990 1384.750000 1391.280029 1029000000 2000-03-06 12627 1391.280029 1399.209961 1349.989990 1355.619995 1314100000 2000-03-07 12628 1355.619995 1373.790039 1346.619995 1366.699951 1203000000 2000-03-08 12629 1366.699951 1401.819946 1357.880005 1401.689941 1123000000 2000-03-09 12630 1401.689941 1413.459961 1392.069946 1395.069946 1138800000 2000-03-10 12631 1395.069946 1398.390015 1364.839966 1383.619995 1016100000 2000-03-13 12632 1383.619995 1395.150024 1359.150024 1359.150024 1094000000 2000-03-14 12633 1359.150024 1397.989990 1356.989990 1392.140015 1302800000 2000-03-15 12634 1392.150024 1458.469971 1392.150024 1458.469971 1482300000 2000-03-16 12635 1458.469971 1477.329956 1453.319946 1464.469971 1295100000 2000-03-17 12636 1464.469971 1470.300049 1448.489990 1456.630005 920800000 2000-03-20 12637 1456.630005 1493.920044 1446.060059 1493.869995 1065900000 2000-03-21 12638 1493.869995 1505.079956 1487.329956 1500.640015 1075000000 2000-03-22 12639 1500.640015 1532.500000 1492.390015 1527.349976 1078300000 2000-03-23 12640 1527.349976 1552.869995 1516.829956 1527.459961 1052200000 2000-03-24 12641 1527.459961 1534.630005 1518.459961 1523.859985 901000000 2000-03-27 12642 1523.859985 1527.359985 1507.089966 1507.729980 959100000 2000-03-28 12643 1507.729980 1521.449951 1497.449951 1508.520020 1061900000 2000-03-29 12644 1508.520020 1517.380005 1474.630005 1487.920044 1193400000 2000-03-30 12645 1487.920044 1519.810059 1484.380005 1498.579956 1227400000 2000-03-31 12646 1498.579956 1507.189941 1486.959961 1505.969971 1021700000 2000-04-03 12647 1505.979980 1526.449951 1416.410034 1494.729980 1515460000 2000-04-04 12648 1494.729980 1506.550049 1478.050049 1487.369995 1110300000 2000-04-05 12649 1487.369995 1511.760010 1487.369995 1501.339966 1008000000 2000-04-06 12650 1501.339966 1518.680054 1501.339966 1516.349976 891600000 2000-04-07 12651 1516.349976 1527.189941 1503.349976 1504.459961 853700000 2000-04-10 12652 1504.459961 1512.800049 1486.780029 1500.589966 971400000 2000-04-11 12653 1500.589966 1509.079956 1466.150024 1467.170044 1175900000 2000-04-12 12654 1467.170044 1477.520020 1439.339966 1440.510010 1032000000 2000-04-13 12655 1440.510010 1440.510010 1339.400024 1356.560059 1279700000 2000-04-14 12656 1356.560059 1401.530029 1346.500000 1401.439941 1204700000 2000-04-17 12657 1401.439941 1441.609985 1397.810059 1441.609985 1109400000 2000-04-18 12658 1441.609985 1447.689941 1424.260010 1427.469971 1001400000 2000-04-19 12659 1427.469971 1435.489990 1422.079956 1434.540039 896200000 2000-04-20 12660 1434.540039 1434.540039 1407.130005 1429.859985 868700000 2000-04-24 12661 1429.859985 1477.670044 1429.859985 1477.439941 1071100000 2000-04-25 12662 1477.439941 1482.939941 1456.979980 1460.989990 999600000 2000-04-26 12663 1460.989990 1469.209961 1434.810059 1464.920044 1111000000 2000-04-27 12664 1464.920044 1473.619995 1448.150024 1452.430054 984600000 2000-04-28 12665 1452.430054 1481.510010 1452.430054 1468.250000 966300000 2000-05-01 12666 1468.250000 1468.250000 1445.219971 1446.290039 1011500000 2000-05-02 12667 1446.290039 1446.290039 1398.359985 1415.099976 991600000 2000-05-03 12668 1415.099976 1420.989990 1404.939941 1409.569946 925800000 2000-05-04 12669 1409.569946 1436.030029 1405.079956 1432.630005 805500000 2000-05-05 12670 1432.630005 1432.630005 1417.050049 1424.170044 787600000 2000-05-08 12671 1424.170044 1430.280029 1401.849976 1412.140015 896600000 2000-05-09 12672 1412.140015 1412.140015 1375.140015 1383.050049 1006400000 2000-05-10 12673 1383.050049 1410.260010 1383.050049 1407.810059 953600000 2000-05-11 12674 1407.810059 1430.130005 1407.810059 1420.959961 858200000 2000-05-12 12675 1420.959961 1452.390015 1416.540039 1452.359985 854600000 2000-05-15 12676 1452.359985 1470.400024 1450.760010 1466.040039 955500000 2000-05-16 12677 1466.040039 1466.040039 1441.670044 1447.800049 820500000 2000-05-17 12678 1447.800049 1458.040039 1436.589966 1437.209961 807900000 2000-05-18 12679 1437.209961 1437.209961 1401.739990 1406.949951 853700000 2000-05-19 12680 1406.949951 1410.550049 1368.729980 1400.719971 869000000 2000-05-22 12681 1400.719971 1403.770020 1373.430054 1373.859985 869900000 2000-05-23 12682 1373.859985 1401.750000 1361.089966 1399.050049 1152300000 2000-05-24 12683 1399.050049 1411.650024 1373.930054 1381.520020 984500000 2000-05-25 12684 1381.520020 1391.420044 1369.750000 1378.020020 722600000 2000-05-26 12685 1378.020020 1422.449951 1378.020020 1422.449951 844200000 2000-05-30 12686 1422.439941 1434.489990 1415.500000 1420.599976 960500000 2000-05-31 12687 1420.599976 1448.810059 1420.599976 1448.810059 960100000 2000-06-01 12688 1448.810059 1483.229980 1448.810059 1477.260010 1162400000 2000-06-02 12689 1477.260010 1477.280029 1464.680054 1467.630005 838600000 2000-06-05 12690 1467.630005 1471.359985 1454.739990 1457.839966 950100000 2000-06-06 12691 1457.839966 1474.640015 1455.060059 1471.359985 854600000 2000-06-07 12692 1471.359985 1475.650024 1456.489990 1461.670044 854300000 2000-06-08 12693 1461.670044 1472.670044 1454.959961 1456.949951 786000000 2000-06-09 12694 1456.949951 1462.930054 1445.989990 1446.000000 774100000 2000-06-12 12695 1446.000000 1470.420044 1442.380005 1469.439941 935900000 2000-06-13 12696 1469.439941 1483.619995 1467.709961 1470.540039 929700000 2000-06-14 12697 1470.540039 1482.040039 1464.619995 1478.729980 1011400000 2000-06-15 12698 1478.729980 1480.770020 1460.420044 1464.459961 1250800000 2000-06-16 12699 1464.459961 1488.930054 1459.050049 1486.000000 921700000 2000-06-19 12700 1486.000000 1487.319946 1470.180054 1475.949951 1031500000 2000-06-20 12701 1475.949951 1482.189941 1468.000000 1479.130005 1009600000 2000-06-21 12702 1479.130005 1479.130005 1448.030029 1452.180054 1022700000 2000-06-22 12703 1452.180054 1459.939941 1438.310059 1441.479980 847600000 2000-06-23 12704 1441.479980 1459.660034 1441.479980 1455.310059 889000000 2000-06-26 12705 1455.310059 1463.349976 1450.550049 1450.550049 1042500000 2000-06-27 12706 1450.550049 1467.630005 1450.550049 1454.819946 1095100000 2000-06-28 12707 1454.819946 1455.140015 1434.630005 1442.390015 1110900000 2000-06-29 12708 1442.390015 1454.680054 1438.709961 1454.599976 1459700000 2000-06-30 12709 1454.599976 1469.579956 1450.849976 1469.540039 451900000 2000-07-03 12710 1469.540039 1469.540039 1442.449951 1446.229980 1019300000 2000-07-05 12711 1446.229980 1461.650024 1439.560059 1456.670044 947300000 2000-07-06 12712 1456.670044 1484.119995 1456.670044 1478.900024 931700000 2000-07-07 12713 1478.900024 1486.560059 1474.760010 1475.619995 838700000 2000-07-10 12714 1475.619995 1488.770020 1470.479980 1480.880005 980500000 2000-07-11 12715 1480.880005 1497.689941 1480.880005 1492.920044 1001200000 2000-07-12 12716 1492.920044 1501.390015 1489.650024 1495.839966 1026800000 2000-07-13 12717 1495.839966 1509.989990 1494.560059 1509.979980 960600000 2000-07-14 12718 1509.979980 1517.319946 1505.260010 1510.489990 906000000 2000-07-17 12719 1510.489990 1510.489990 1491.349976 1493.739990 908300000 2000-07-18 12720 1493.739990 1495.630005 1479.920044 1481.959961 909400000 2000-07-19 12721 1481.959961 1501.920044 1481.959961 1495.569946 1064600000 2000-07-20 12722 1495.569946 1495.569946 1477.910034 1480.189941 968300000 2000-07-21 12723 1480.189941 1485.880005 1463.800049 1464.290039 880300000 2000-07-24 12724 1464.290039 1476.229980 1464.290039 1474.469971 969400000 2000-07-25 12725 1474.469971 1474.469971 1452.420044 1452.420044 1235800000 2000-07-26 12726 1452.420044 1464.910034 1445.329956 1449.619995 1156400000 2000-07-27 12727 1449.619995 1456.680054 1413.890015 1419.890015 980000000 2000-07-28 12728 1419.890015 1437.650024 1418.709961 1430.829956 952600000 2000-07-31 12729 1430.829956 1443.540039 1428.959961 1438.099976 938700000 2000-08-01 12730 1438.099976 1451.589966 1433.489990 1438.699951 994500000 2000-08-02 12731 1438.699951 1454.189941 1425.430054 1452.560059 1095600000 2000-08-03 12732 1452.560059 1462.930054 1451.310059 1462.930054 956000000 2000-08-04 12733 1462.930054 1480.800049 1460.719971 1479.319946 854800000 2000-08-07 12734 1479.319946 1484.520020 1472.609985 1482.800049 992200000 2000-08-08 12735 1482.800049 1490.329956 1471.160034 1472.869995 1054000000 2000-08-09 12736 1472.869995 1475.150024 1459.890015 1460.250000 940800000 2000-08-10 12737 1460.250000 1475.719971 1453.060059 1471.839966 835500000 2000-08-11 12738 1471.839966 1491.640015 1468.560059 1491.560059 783800000 2000-08-14 12739 1491.560059 1493.119995 1482.739990 1484.430054 895900000 2000-08-15 12740 1484.430054 1496.089966 1475.739990 1479.849976 929800000 2000-08-16 12741 1479.849976 1499.319946 1479.849976 1496.069946 922400000 2000-08-17 12742 1496.069946 1499.469971 1488.989990 1491.719971 821400000 2000-08-18 12743 1491.719971 1502.839966 1491.130005 1499.479980 731600000 2000-08-21 12744 1499.479980 1508.449951 1497.420044 1498.130005 818800000 2000-08-22 12745 1498.130005 1507.199951 1489.520020 1505.969971 871000000 2000-08-23 12746 1505.969971 1511.160034 1501.250000 1508.310059 837100000 2000-08-24 12747 1508.310059 1513.469971 1505.089966 1506.449951 685600000 2000-08-25 12748 1506.449951 1523.949951 1506.449951 1514.089966 733600000 2000-08-28 12749 1514.089966 1514.810059 1505.459961 1509.839966 795600000 2000-08-29 12750 1509.839966 1510.489990 1500.089966 1502.589966 818400000 2000-08-30 12751 1502.589966 1525.209961 1502.589966 1517.680054 1056600000 2000-08-31 12752 1517.680054 1530.089966 1515.530029 1520.770020 767700000 2000-09-01 12753 1520.770020 1520.770020 1504.209961 1507.079956 838500000 2000-09-05 12754 1507.079956 1512.609985 1492.119995 1492.250000 995100000 2000-09-06 12755 1492.250000 1505.339966 1492.250000 1502.510010 985500000 2000-09-07 12756 1502.510010 1502.510010 1489.880005 1494.500000 961000000 2000-09-08 12757 1494.500000 1506.760010 1483.010010 1489.260010 899300000 2000-09-11 12758 1489.260010 1496.930054 1479.670044 1481.989990 991200000 2000-09-12 12759 1481.989990 1487.449951 1473.609985 1484.910034 1068300000 2000-09-13 12760 1484.910034 1494.160034 1476.729980 1480.869995 1014000000 2000-09-14 12761 1480.869995 1480.959961 1460.219971 1465.810059 1268400000 2000-09-15 12762 1465.810059 1467.770020 1441.920044 1444.510010 962500000 2000-09-18 12763 1444.510010 1461.160034 1444.510010 1459.900024 1024900000 2000-09-19 12764 1459.900024 1460.489990 1430.949951 1451.339966 1104000000 2000-09-20 12765 1451.339966 1452.770020 1436.300049 1449.050049 1105400000 2000-09-21 12766 1449.050049 1449.050049 1421.880005 1448.719971 1185500000 2000-09-22 12767 1448.719971 1457.420044 1435.930054 1439.030029 982400000 2000-09-25 12768 1439.030029 1448.040039 1425.250000 1427.209961 1106600000 2000-09-26 12769 1427.209961 1437.219971 1419.439941 1426.569946 1174700000 2000-09-27 12770 1426.569946 1461.689941 1425.780029 1458.290039 1206200000 2000-09-28 12771 1458.290039 1458.290039 1436.290039 1436.510010 1197100000 2000-09-29 12772 1436.520020 1445.599976 1429.829956 1436.229980 1051200000 2000-10-02 12773 1436.229980 1454.819946 1425.280029 1426.459961 1098100000 2000-10-03 12774 1426.459961 1439.989990 1416.310059 1434.319946 1167400000 2000-10-04 12775 1434.319946 1444.170044 1431.800049 1436.280029 1176100000 2000-10-05 12776 1436.280029 1443.300049 1397.060059 1408.989990 1150100000 2000-10-06 12777 1408.989990 1409.689941 1392.479980 1402.030029 716600000 2000-10-09 12778 1402.030029 1408.829956 1383.849976 1387.020020 1044000000 2000-10-10 12779 1387.020020 1387.020020 1349.670044 1364.589966 1387500000 2000-10-11 12780 1364.589966 1374.930054 1328.060059 1329.780029 1388600000 2000-10-12 12781 1329.780029 1374.170044 1327.079956 1374.170044 1223900000 2000-10-13 12782 1374.170044 1379.479980 1365.060059 1374.619995 1005400000 2000-10-16 12783 1374.619995 1380.989990 1342.339966 1349.969971 1161500000 2000-10-17 12784 1349.969971 1356.650024 1305.790039 1342.130005 1441700000 2000-10-18 12785 1342.130005 1389.930054 1342.130005 1388.760010 1297900000 2000-10-19 12786 1388.760010 1408.469971 1382.189941 1396.930054 1177400000 2000-10-20 12787 1396.930054 1406.959961 1387.750000 1395.780029 1046800000 2000-10-23 12788 1395.780029 1415.640015 1388.130005 1398.130005 1158600000 2000-10-24 12789 1398.130005 1398.130005 1362.209961 1364.900024 1315600000 2000-10-25 12790 1364.900024 1372.719971 1337.810059 1364.439941 1303800000 2000-10-26 12791 1364.439941 1384.569946 1364.130005 1379.579956 1086300000 2000-10-27 12792 1379.579956 1406.359985 1376.859985 1398.660034 1186500000 2000-10-30 12793 1398.660034 1432.219971 1398.660034 1429.400024 1366400000 2000-10-31 12794 1429.400024 1429.599976 1410.449951 1421.219971 1206800000 2000-11-01 12795 1421.219971 1433.400024 1421.219971 1428.319946 1167700000 2000-11-02 12796 1428.319946 1433.209961 1420.920044 1426.689941 997700000 2000-11-03 12797 1428.760010 1438.459961 1427.719971 1432.189941 930900000 2000-11-06 12798 1432.189941 1436.219971 1423.260010 1431.869995 880900000 2000-11-07 12799 1431.869995 1437.280029 1408.780029 1409.280029 909300000 2000-11-08 12800 1409.280029 1409.280029 1369.680054 1400.140015 1111000000 2000-11-09 12801 1400.140015 1400.140015 1365.969971 1365.979980 962500000 2000-11-10 12802 1365.979980 1365.979980 1328.619995 1351.260010 1129300000 2000-11-13 12803 1351.260010 1390.060059 1351.260010 1382.949951 1118800000 2000-11-14 12804 1382.949951 1395.959961 1374.750000 1389.810059 1066800000 2000-11-15 12805 1389.810059 1394.760010 1370.390015 1372.319946 956300000 2000-11-16 12806 1372.319946 1384.849976 1355.550049 1367.719971 1070400000 2000-11-17 12807 1367.719971 1367.719971 1341.670044 1342.619995 955800000 2000-11-20 12808 1342.619995 1355.869995 1333.619995 1347.349976 1137100000 2000-11-21 12809 1347.349976 1347.349976 1321.890015 1322.359985 963200000 2000-11-22 12810 1322.359985 1343.829956 1322.359985 1341.770020 404870000 2000-11-24 12811 1341.770020 1362.500000 1341.770020 1348.969971 946100000 2000-11-27 12812 1348.969971 1358.810059 1334.969971 1336.089966 1028200000 2000-11-28 12813 1336.089966 1352.380005 1329.280029 1341.930054 402100000 2000-11-29 12814 1341.910034 1341.910034 1294.900024 1314.949951 1186530000 2000-11-30 12815 1314.949951 1334.670044 1307.020020 1315.229980 1195200000 2000-12-01 12816 1315.180054 1332.060059 1310.229980 1324.969971 1103000000 2000-12-04 12817 1324.969971 1376.560059 1324.969971 1376.540039 900300000 2000-12-05 12818 1376.540039 1376.540039 1346.150024 1351.459961 1399300000 2000-12-06 12819 1351.459961 1353.500000 1339.260010 1343.550049 1128000000 2000-12-07 12820 1343.550049 1380.329956 1343.550049 1369.890015 1358300000 2000-12-08 12821 1369.890015 1389.050049 1364.140015 1380.199951 1202400000 2000-12-11 12822 1380.199951 1380.270020 1370.270020 1371.180054 1083400000 2000-12-12 12823 1371.180054 1385.819946 1358.479980 1359.989990 1195100000 2000-12-13 12824 1359.989990 1359.989990 1340.479980 1340.930054 1061300000 2000-12-14 12825 1340.930054 1340.930054 1305.380005 1312.150024 1561100000 2000-12-15 12826 1312.150024 1332.319946 1312.150024 1322.739990 1189900000 2000-12-18 12827 1322.959961 1346.439941 1305.199951 1305.599976 1324900000 2000-12-19 12828 1305.599976 1305.599976 1261.160034 1264.739990 1421600000 2000-12-20 12829 1264.739990 1285.310059 1254.069946 1274.859985 1449900000 2000-12-21 12830 1274.859985 1305.969971 1274.859985 1305.949951 1087100000 2000-12-22 12831 1305.969971 1315.939941 1301.640015 1315.189941 806500000 2000-12-26 12832 1315.189941 1332.030029 1310.959961 1328.920044 1092700000 2000-12-27 12833 1328.920044 1335.930054 1325.780029 1334.219971 1015300000 2000-12-28 12834 1334.219971 1340.099976 1317.510010 1320.280029 1035500000 2000-12-29 12835 1320.280029 1320.280029 1276.050049 1283.270020 1129400000 2001-01-02 12836 1283.270020 1347.760010 1274.619995 1347.560059 1880700000 2001-01-03 12837 1347.560059 1350.239990 1329.140015 1333.339966 2131000000 2001-01-04 12838 1333.339966 1334.770020 1294.949951 1298.349976 1430800000 2001-01-05 12839 1298.349976 1298.349976 1276.290039 1295.859985 1115500000 2001-01-08 12840 1295.859985 1311.719971 1295.140015 1300.800049 1191300000 2001-01-09 12841 1300.800049 1313.760010 1287.280029 1313.270020 1296500000 2001-01-10 12842 1313.270020 1332.189941 1309.719971 1326.819946 1411200000 2001-01-11 12843 1326.819946 1333.209961 1311.589966 1318.550049 1276000000 2001-01-12 12844 1318.319946 1327.810059 1313.329956 1326.650024 1205700000 2001-01-16 12845 1326.650024 1346.920044 1325.410034 1329.469971 1349100000 2001-01-17 12846 1329.890015 1352.709961 1327.410034 1347.969971 1445000000 2001-01-18 12847 1347.969971 1354.550049 1336.739990 1342.540039 1407800000 2001-01-19 12848 1342.540039 1353.619995 1333.839966 1342.900024 1164000000 2001-01-22 12849 1342.900024 1362.900024 1339.630005 1360.400024 1232600000 2001-01-23 12850 1360.400024 1369.750000 1357.280029 1364.300049 1309000000 2001-01-24 12851 1364.300049 1367.349976 1354.630005 1357.510010 1258000000 2001-01-25 12852 1357.510010 1357.510010 1342.750000 1354.949951 1098000000 2001-01-26 12853 1354.920044 1365.540039 1350.359985 1364.170044 1053100000 2001-01-29 12854 1364.170044 1375.680054 1356.199951 1373.729980 1149800000 2001-01-30 12855 1373.729980 1383.369995 1364.660034 1366.010010 1295300000 2001-01-31 12856 1366.010010 1373.500000 1359.339966 1373.469971 1118800000 2001-02-01 12857 1373.469971 1376.380005 1348.719971 1349.469971 1048400000 2001-02-02 12858 1349.469971 1354.560059 1344.479980 1354.310059 1013000000 2001-02-05 12859 1354.310059 1363.550049 1350.040039 1352.260010 1059600000 2001-02-06 12860 1352.260010 1352.260010 1334.260010 1340.890015 1158300000 2001-02-07 12861 1341.099976 1350.319946 1332.420044 1332.530029 1107200000 2001-02-08 12862 1332.530029 1332.530029 1309.979980 1314.760010 1075500000 2001-02-09 12863 1314.760010 1330.959961 1313.640015 1330.310059 1039100000 2001-02-12 12864 1330.310059 1336.619995 1317.510010 1318.800049 1075200000 2001-02-13 12865 1318.800049 1320.729980 1304.719971 1315.920044 1150300000 2001-02-14 12866 1315.920044 1331.290039 1315.920044 1326.609985 1153700000 2001-02-15 12867 1326.609985 1326.609985 1293.180054 1301.530029 1257200000 2001-02-16 12868 1301.530029 1307.160034 1278.439941 1278.939941 1112200000 2001-02-20 12869 1278.939941 1282.969971 1253.160034 1255.270020 1208500000 2001-02-21 12870 1255.270020 1259.939941 1228.329956 1252.819946 1365900000 2001-02-22 12871 1252.819946 1252.819946 1215.439941 1245.859985 1231300000 2001-02-23 12872 1245.859985 1267.689941 1241.709961 1267.650024 1130800000 2001-02-26 12873 1267.650024 1272.760010 1252.260010 1257.939941 1114100000 2001-02-27 12874 1257.939941 1263.469971 1229.650024 1239.939941 1225300000 2001-02-28 12875 1239.939941 1241.359985 1214.500000 1241.229980 1294900000 2001-03-01 12876 1241.229980 1251.010010 1219.739990 1234.180054 1294000000 2001-03-02 12877 1234.180054 1242.550049 1234.040039 1241.410034 929200000 2001-03-05 12878 1241.410034 1267.420044 1241.410034 1253.800049 1091800000 2001-03-06 12879 1253.800049 1263.859985 1253.800049 1261.890015 1132200000 2001-03-07 12880 1261.890015 1266.500000 1257.599976 1264.739990 1114100000 2001-03-08 12881 1264.739990 1264.739990 1228.420044 1233.420044 1085900000 2001-03-09 12882 1233.420044 1233.420044 1176.780029 1180.160034 1229000000 2001-03-12 12883 1180.160034 1197.829956 1171.500000 1197.660034 1360900000 2001-03-13 12884 1197.660034 1197.660034 1155.349976 1166.709961 1397400000 2001-03-14 12885 1166.709961 1182.040039 1166.709961 1173.560059 1259500000 2001-03-15 12886 1173.560059 1173.560059 1148.640015 1150.530029 1543560000 2001-03-16 12887 1150.530029 1173.500000 1147.180054 1170.810059 1126200000 2001-03-19 12888 1170.810059 1180.560059 1142.189941 1142.619995 1235900000 2001-03-20 12889 1142.619995 1149.390015 1118.739990 1122.140015 1346300000 2001-03-21 12890 1122.140015 1124.270020 1081.189941 1117.579956 1723950000 2001-03-22 12891 1117.579956 1141.829956 1117.579956 1139.829956 1364900000 2001-03-23 12892 1139.829956 1160.020020 1139.829956 1152.689941 1114000000 2001-03-26 12893 1152.689941 1183.349976 1150.959961 1182.170044 1314200000 2001-03-27 12894 1182.170044 1182.170044 1147.829956 1153.290039 1333400000 2001-03-28 12895 1153.290039 1161.689941 1136.260010 1147.949951 1234500000 2001-03-29 12896 1147.949951 1162.800049 1143.829956 1160.329956 1280800000 2001-03-30 12897 1160.329956 1169.510010 1137.510010 1145.869995 1254900000 2001-04-02 12898 1145.869995 1145.869995 1100.189941 1106.459961 1386100000 2001-04-03 12899 1106.459961 1117.500000 1091.989990 1103.250000 1425590000 2001-04-04 12900 1103.250000 1151.469971 1103.250000 1151.439941 1368000000 2001-04-05 12901 1151.439941 1151.439941 1119.290039 1128.430054 1266800000 2001-04-06 12902 1128.430054 1146.130005 1126.380005 1137.589966 1062800000 2001-04-09 12903 1137.589966 1173.920044 1137.589966 1168.380005 1349600000 2001-04-10 12904 1168.380005 1182.239990 1160.260010 1165.890015 1290300000 2001-04-11 12905 1165.890015 1183.510010 1157.729980 1183.500000 1102000000 2001-04-12 12906 1183.500000 1184.640015 1167.380005 1179.680054 913900000 2001-04-16 12907 1179.680054 1192.250000 1168.900024 1191.810059 1109600000 2001-04-17 12908 1191.810059 1248.420044 1191.810059 1238.160034 1918900000 2001-04-18 12909 1238.160034 1253.709961 1233.390015 1253.689941 1486800000 2001-04-19 12910 1253.699951 1253.699951 1234.410034 1242.979980 1338700000 2001-04-20 12911 1242.979980 1242.979980 1217.469971 1224.359985 1012600000 2001-04-23 12912 1224.359985 1233.540039 1208.890015 1209.469971 1216500000 2001-04-24 12913 1209.469971 1232.359985 1207.380005 1228.750000 1203600000 2001-04-25 12914 1228.750000 1248.300049 1228.750000 1234.520020 1345200000 2001-04-26 12915 1234.520020 1253.069946 1234.520020 1253.050049 1091300000 2001-04-27 12916 1253.050049 1269.300049 1243.989990 1249.459961 1266800000 2001-04-30 12917 1249.459961 1266.469971 1243.550049 1266.439941 1181300000 2001-05-01 12918 1266.439941 1272.930054 1257.699951 1267.430054 1342200000 2001-05-02 12919 1267.430054 1267.430054 1239.880005 1248.579956 1137900000 2001-05-03 12920 1248.579956 1267.510010 1232.000000 1266.609985 1082100000 2001-05-04 12921 1266.609985 1270.000000 1259.189941 1263.510010 949000000 2001-05-07 12922 1266.709961 1267.010010 1253.000000 1261.199951 1006300000 2001-05-08 12923 1261.199951 1261.650024 1247.829956 1255.540039 1132400000 2001-05-09 12924 1255.540039 1268.140015 1254.560059 1255.180054 1056700000 2001-05-10 12925 1255.180054 1259.839966 1240.790039 1245.670044 906200000 2001-05-11 12926 1245.670044 1249.680054 1241.020020 1248.920044 858200000 2001-05-14 12927 1248.920044 1257.449951 1245.359985 1249.439941 1071800000 2001-05-15 12928 1249.439941 1286.390015 1243.020020 1284.989990 1405300000 2001-05-16 12929 1284.989990 1296.479980 1282.650024 1288.489990 1355600000 2001-05-17 12930 1288.489990 1292.060059 1281.150024 1291.959961 1130800000 2001-05-18 12931 1291.959961 1312.949951 1287.869995 1312.829956 1174900000 2001-05-21 12932 1312.829956 1315.930054 1306.890015 1309.380005 1260400000 2001-05-22 12933 1309.380005 1309.380005 1288.699951 1289.050049 1134800000 2001-05-23 12934 1289.050049 1295.040039 1281.219971 1293.170044 1100700000 2001-05-24 12935 1293.170044 1293.170044 1276.420044 1277.890015 828100000 2001-05-25 12936 1277.890015 1278.420044 1265.410034 1267.930054 1026000000 2001-05-29 12937 1267.930054 1267.930054 1245.959961 1248.079956 1158600000 2001-05-30 12938 1248.079956 1261.910034 1248.069946 1255.819946 1226600000 2001-05-31 12939 1255.819946 1265.339966 1246.880005 1260.670044 1015000000 2001-06-01 12940 1260.670044 1267.170044 1256.359985 1267.109985 836500000 2001-06-04 12941 1267.109985 1286.619995 1267.109985 1283.569946 1116800000 2001-06-05 12942 1283.569946 1283.849976 1269.010010 1270.030029 1061900000 2001-06-06 12943 1270.030029 1277.079956 1265.079956 1276.959961 1089600000 2001-06-07 12944 1276.959961 1277.109985 1259.989990 1264.959961 726200000 2001-06-08 12945 1264.959961 1264.959961 1249.229980 1254.390015 870100000 2001-06-11 12946 1254.390015 1261.000000 1235.750000 1255.849976 1136500000 2001-06-12 12947 1255.849976 1259.750000 1241.589966 1241.599976 1063600000 2001-06-13 12948 1241.599976 1241.599976 1218.900024 1219.869995 1242900000 2001-06-14 12949 1219.869995 1221.500000 1203.030029 1214.359985 1635550000 2001-06-15 12950 1214.359985 1221.229980 1208.329956 1208.430054 1111600000 2001-06-18 12951 1208.430054 1226.109985 1207.709961 1212.579956 1184900000 2001-06-19 12952 1212.579956 1225.609985 1210.069946 1223.140015 1350100000 2001-06-20 12953 1223.140015 1240.239990 1220.250000 1237.040039 1546820000 2001-06-21 12954 1237.040039 1237.729980 1221.410034 1225.349976 1189200000 2001-06-22 12955 1225.349976 1231.500000 1213.599976 1218.599976 1050100000 2001-06-25 12956 1218.599976 1220.699951 1204.640015 1216.760010 1198900000 2001-06-26 12957 1216.760010 1219.920044 1207.290039 1211.069946 1162100000 2001-06-27 12958 1211.069946 1234.439941 1211.069946 1226.199951 1327300000 2001-06-28 12959 1226.199951 1237.290039 1221.140015 1224.380005 1832360000 2001-06-29 12960 1224.420044 1239.780029 1224.030029 1236.719971 1128300000 2001-07-02 12961 1236.709961 1236.709961 1229.430054 1234.449951 622110000 2001-07-03 12962 1234.449951 1234.449951 1219.150024 1219.239990 934900000 2001-07-05 12963 1219.239990 1219.239990 1188.739990 1190.589966 1056700000 2001-07-06 12964 1190.589966 1201.760010 1189.750000 1198.780029 1045700000 2001-07-09 12965 1198.780029 1203.430054 1179.930054 1181.520020 1263800000 2001-07-10 12966 1181.520020 1184.930054 1168.459961 1180.180054 1384100000 2001-07-11 12967 1180.180054 1210.250000 1180.180054 1208.140015 1394000000 2001-07-12 12968 1208.140015 1218.540039 1203.609985 1215.680054 1121700000 2001-07-13 12969 1215.680054 1219.630005 1200.050049 1202.449951 1039800000 2001-07-16 12970 1202.449951 1215.359985 1196.140015 1214.439941 1238100000 2001-07-17 12971 1214.439941 1214.439941 1198.329956 1207.709961 1316300000 2001-07-18 12972 1207.709961 1225.040039 1205.800049 1215.020020 1343500000 2001-07-19 12973 1215.020020 1215.689941 1207.040039 1210.849976 1170900000 2001-07-20 12974 1210.849976 1215.219971 1190.500000 1191.030029 986900000 2001-07-23 12975 1191.030029 1191.030029 1165.540039 1171.650024 1198700000 2001-07-24 12976 1171.650024 1190.520020 1171.280029 1190.489990 1280700000 2001-07-25 12977 1190.489990 1204.180054 1182.650024 1202.930054 1213900000 2001-07-26 12978 1202.930054 1209.260010 1195.989990 1205.819946 1015300000 2001-07-27 12979 1205.819946 1209.050049 1200.410034 1204.520020 909100000 2001-07-30 12980 1204.520020 1222.739990 1204.520020 1211.229980 1129200000 2001-07-31 12981 1211.229980 1223.040039 1211.229980 1215.930054 1340300000 2001-08-01 12982 1215.930054 1226.270020 1215.310059 1220.750000 1218300000 2001-08-02 12983 1220.750000 1220.750000 1205.310059 1214.349976 939900000 2001-08-03 12984 1214.349976 1214.349976 1197.349976 1200.479980 811700000 2001-08-06 12985 1200.469971 1207.560059 1195.640015 1204.400024 1012000000 2001-08-07 12986 1204.400024 1206.790039 1181.270020 1183.530029 1124600000 2001-08-08 12987 1183.530029 1184.709961 1174.680054 1183.430054 1104200000 2001-08-09 12988 1183.430054 1193.329956 1169.550049 1190.160034 960900000 2001-08-10 12989 1190.160034 1193.819946 1185.119995 1191.290039 837600000 2001-08-13 12990 1191.290039 1198.790039 1184.260010 1186.729980 964600000 2001-08-14 12991 1186.729980 1191.209961 1177.609985 1178.020020 1065600000 2001-08-15 12992 1178.020020 1181.800049 1166.079956 1181.660034 1055400000 2001-08-16 12993 1181.660034 1181.660034 1156.069946 1161.969971 974300000 2001-08-17 12994 1161.969971 1171.410034 1160.939941 1171.410034 897100000 2001-08-20 12995 1171.410034 1179.849976 1156.560059 1157.260010 1041600000 2001-08-21 12996 1157.260010 1168.560059 1153.339966 1165.310059 1110800000 2001-08-22 12997 1165.310059 1169.859985 1160.959961 1162.089966 986200000 2001-08-23 12998 1162.089966 1185.150024 1162.089966 1184.930054 1043600000 2001-08-24 12999 1184.930054 1186.849976 1178.069946 1179.209961 842600000 2001-08-27 13000 1179.209961 1179.660034 1161.170044 1161.510010 987100000 2001-08-28 13001 1161.510010 1166.969971 1147.380005 1148.560059 963700000 2001-08-29 13002 1148.599976 1151.750000 1124.869995 1129.030029 1157000000 2001-08-30 13003 1129.030029 1141.829956 1126.380005 1133.579956 920100000 2001-08-31 13004 1133.579956 1155.400024 1129.060059 1132.939941 1178300000 2001-09-04 13005 1132.939941 1135.520020 1114.859985 1131.739990 1384500000 2001-09-05 13006 1131.739990 1131.739990 1105.829956 1106.400024 1359700000 2001-09-06 13007 1106.400024 1106.400024 1082.119995 1085.780029 1424300000 2001-09-07 13008 1085.780029 1096.939941 1073.150024 1092.540039 1276600000 2001-09-10 13009 1092.540039 1092.540039 1037.459961 1038.770020 2330830000 2001-09-17 13010 1038.770020 1046.420044 1029.250000 1032.739990 1650410000 2001-09-18 13011 1032.739990 1038.910034 984.619995 1016.099976 2120550000 2001-09-19 13012 1016.099976 1016.099976 984.489990 984.539978 2004800000 2001-09-20 13013 984.539978 984.539978 944.750000 965.799988 2317300000 2001-09-21 13014 965.799988 1008.440002 965.799988 1003.450012 1746600000 2001-09-24 13015 1003.450012 1017.140015 998.330017 1012.270020 1613800000 2001-09-25 13016 1012.270020 1020.289978 1002.619995 1007.039978 1519100000 2001-09-26 13017 1007.039978 1018.919983 998.239990 1018.609985 1467000000 2001-09-27 13018 1018.609985 1040.939941 1018.609985 1040.939941 1631500000 2001-09-28 13019 1040.939941 1040.939941 1026.760010 1038.550049 1175600000 2001-10-01 13020 1038.550049 1051.329956 1034.469971 1051.329956 1289800000 2001-10-02 13021 1051.329956 1075.380005 1041.479980 1072.280029 1650600000 2001-10-03 13022 1072.280029 1084.119995 1067.819946 1069.630005 1609100000 2001-10-04 13023 1069.619995 1072.349976 1053.500000 1071.380005 1301700000 2001-10-05 13024 1071.369995 1071.369995 1056.880005 1062.439941 979000000 2001-10-08 13025 1062.439941 1063.369995 1053.829956 1056.750000 1227800000 2001-10-09 13026 1056.750000 1081.619995 1052.760010 1080.989990 1312400000 2001-10-10 13027 1080.989990 1099.160034 1080.989990 1097.430054 1704580000 2001-10-11 13028 1097.430054 1097.430054 1072.150024 1091.650024 1331400000 2001-10-12 13029 1091.650024 1091.650024 1078.189941 1089.979980 1024700000 2001-10-15 13030 1089.979980 1101.660034 1087.130005 1097.540039 1210500000 2001-10-16 13031 1097.540039 1107.119995 1076.569946 1077.089966 1452200000 2001-10-17 13032 1077.089966 1077.939941 1064.540039 1068.609985 1262900000 2001-10-18 13033 1068.609985 1075.520020 1057.239990 1073.479980 1294900000 2001-10-19 13034 1073.479980 1090.569946 1070.790039 1089.900024 1105700000 2001-10-22 13035 1089.900024 1098.989990 1081.530029 1084.780029 1317300000 2001-10-23 13036 1084.780029 1090.260010 1079.979980 1085.199951 1336200000 2001-10-24 13037 1085.199951 1100.089966 1065.640015 1100.089966 1364400000 2001-10-25 13038 1100.089966 1110.609985 1094.239990 1104.609985 1244500000 2001-10-26 13039 1104.609985 1104.609985 1078.300049 1078.300049 1106100000 2001-10-29 13040 1078.300049 1078.300049 1053.609985 1059.790039 1297400000 2001-10-30 13041 1059.790039 1074.790039 1057.550049 1059.780029 1352500000 2001-10-31 13042 1059.780029 1085.609985 1054.310059 1084.099976 1317400000 2001-11-01 13043 1084.099976 1089.630005 1075.579956 1087.199951 1121900000 2001-11-02 13044 1087.199951 1106.719971 1087.199951 1102.839966 1267700000 2001-11-05 13045 1102.839966 1119.729980 1095.359985 1118.859985 1356000000 2001-11-06 13046 1118.859985 1126.619995 1112.979980 1115.800049 1411300000 2001-11-07 13047 1115.800049 1135.750000 1115.420044 1118.540039 1517500000 2001-11-08 13048 1118.540039 1123.020020 1111.130005 1120.310059 1093800000 2001-11-09 13049 1120.310059 1121.709961 1098.319946 1118.329956 991600000 2001-11-12 13050 1118.329956 1139.140015 1118.329956 1139.089966 1370100000 2001-11-13 13051 1139.089966 1148.280029 1132.869995 1141.209961 1443400000 2001-11-14 13052 1141.209961 1146.459961 1135.060059 1142.239990 1454500000 2001-11-15 13053 1142.239990 1143.520020 1129.920044 1138.650024 1337400000 2001-11-16 13054 1138.650024 1151.060059 1138.650024 1151.060059 1316800000 2001-11-19 13055 1151.060059 1152.449951 1142.170044 1142.660034 1330200000 2001-11-20 13056 1142.660034 1142.660034 1129.780029 1137.030029 1029300000 2001-11-21 13057 1137.030029 1151.050049 1135.900024 1150.339966 410300000 2001-11-23 13058 1150.339966 1157.880005 1146.170044 1157.420044 1129800000 2001-11-26 13059 1157.420044 1163.380005 1140.810059 1149.500000 1288000000 2001-11-27 13060 1149.500000 1149.500000 1128.290039 1128.520020 1423700000 2001-11-28 13061 1128.520020 1140.400024 1125.510010 1140.199951 1375700000 2001-11-29 13062 1140.199951 1143.569946 1135.890015 1139.449951 1343600000 2001-11-30 13063 1139.449951 1139.449951 1125.780029 1129.900024 1202900000 2001-12-03 13064 1129.900024 1144.800049 1128.859985 1144.800049 1318500000 2001-12-04 13065 1143.770020 1173.619995 1143.770020 1170.349976 1765300000 2001-12-05 13066 1170.349976 1173.349976 1164.430054 1167.099976 1487900000 2001-12-06 13067 1167.099976 1167.099976 1152.660034 1158.310059 1248200000 2001-12-07 13068 1158.310059 1158.310059 1139.660034 1139.930054 1218700000 2001-12-10 13069 1139.930054 1150.890015 1134.319946 1136.760010 1367200000 2001-12-11 13070 1136.760010 1141.579956 1126.010010 1137.069946 1449700000 2001-12-12 13071 1137.069946 1137.069946 1117.849976 1119.380005 1511500000 2001-12-13 13072 1119.380005 1128.280029 1114.530029 1123.089966 1306800000 2001-12-14 13073 1123.089966 1137.300049 1122.660034 1134.359985 1260400000 2001-12-17 13074 1134.359985 1145.099976 1134.359985 1142.920044 1354000000 2001-12-18 13075 1142.920044 1152.439941 1134.750000 1149.560059 1484900000 2001-12-19 13076 1149.560059 1151.420044 1139.930054 1139.930054 1490500000 2001-12-20 13077 1139.930054 1147.459961 1139.930054 1144.890015 1694000000 2001-12-21 13078 1144.890015 1147.829956 1144.619995 1144.650024 439670000 2001-12-24 13079 1144.650024 1159.180054 1144.650024 1149.369995 791100000 2001-12-26 13080 1149.369995 1157.130005 1149.369995 1157.130005 876300000 2001-12-27 13081 1157.130005 1164.640015 1157.130005 1161.020020 917400000 2001-12-28 13082 1161.020020 1161.160034 1148.040039 1148.079956 943600000 2001-12-31 13083 1148.079956 1154.670044 1136.229980 1154.670044 1171000000 2002-01-02 13084 1154.670044 1165.270020 1154.010010 1165.270020 1398900000 2002-01-03 13085 1165.270020 1176.550049 1163.420044 1172.510010 1513000000 2002-01-04 13086 1172.510010 1176.969971 1163.550049 1164.890015 1308300000 2002-01-07 13087 1164.890015 1167.599976 1157.459961 1160.709961 1258800000 2002-01-08 13088 1160.709961 1174.260010 1151.890015 1155.140015 1452000000 2002-01-09 13089 1155.140015 1159.930054 1150.849976 1156.550049 1299000000 2002-01-10 13090 1156.550049 1159.410034 1145.449951 1145.599976 1211900000 2002-01-11 13091 1145.599976 1145.599976 1138.150024 1138.410034 1286400000 2002-01-14 13092 1138.410034 1148.810059 1136.880005 1146.189941 1386900000 2002-01-15 13093 1146.189941 1146.189941 1127.489990 1127.569946 1482500000 2002-01-16 13094 1127.569946 1139.270020 1127.569946 1138.880005 1380100000 2002-01-17 13095 1138.880005 1138.880005 1124.449951 1127.579956 1333300000 2002-01-18 13096 1127.579956 1135.260010 1117.910034 1119.310059 1311600000 2002-01-22 13097 1119.310059 1131.939941 1117.430054 1128.180054 1479200000 2002-01-23 13098 1128.180054 1139.500000 1128.180054 1132.150024 1552800000 2002-01-24 13099 1132.150024 1138.310059 1127.819946 1133.280029 1345100000 2002-01-25 13100 1133.280029 1138.630005 1126.660034 1133.060059 1186800000 2002-01-28 13101 1133.060059 1137.469971 1098.739990 1100.640015 1812000000 2002-01-29 13102 1100.640015 1113.790039 1081.660034 1113.569946 2019600000 2002-01-30 13103 1113.569946 1130.209961 1113.300049 1130.199951 1557000000 2002-01-31 13104 1130.199951 1130.199951 1118.510010 1122.199951 1367200000 2002-02-01 13105 1122.199951 1122.199951 1092.250000 1094.439941 1437600000 2002-02-04 13106 1094.439941 1100.959961 1082.579956 1090.020020 1778300000 2002-02-05 13107 1090.020020 1093.579956 1077.780029 1083.510010 1665800000 2002-02-06 13108 1083.510010 1094.030029 1078.439941 1080.170044 1441600000 2002-02-07 13109 1080.170044 1096.300049 1079.910034 1096.219971 1371900000 2002-02-08 13110 1096.219971 1112.010010 1094.680054 1111.939941 1159400000 2002-02-11 13111 1111.939941 1112.680054 1102.979980 1107.500000 1094200000 2002-02-12 13112 1107.500000 1120.560059 1107.500000 1118.510010 1215900000 2002-02-13 13113 1118.510010 1124.719971 1112.300049 1116.479980 1272500000 2002-02-14 13114 1116.479980 1117.089966 1103.229980 1104.180054 1359200000 2002-02-15 13115 1104.180054 1104.180054 1082.239990 1083.339966 1189900000 2002-02-19 13116 1083.339966 1098.319946 1074.359985 1097.979980 1438900000 2002-02-20 13117 1097.979980 1101.500000 1080.239990 1080.949951 1381600000 2002-02-21 13118 1080.949951 1093.930054 1074.390015 1089.839966 1411000000 2002-02-22 13119 1089.839966 1112.709961 1089.839966 1109.430054 1367400000 2002-02-25 13120 1109.430054 1115.050049 1101.719971 1109.380005 1309200000 2002-02-26 13121 1109.380005 1123.060059 1102.260010 1109.890015 1393800000 2002-02-27 13122 1109.890015 1121.569946 1106.729980 1106.729980 1392200000 2002-02-28 13123 1106.729980 1131.790039 1106.729980 1131.780029 1456500000 2002-03-01 13124 1131.780029 1153.839966 1130.930054 1153.839966 1594300000 2002-03-04 13125 1153.839966 1157.739990 1144.780029 1146.140015 1549300000 2002-03-05 13126 1146.140015 1165.290039 1145.109985 1162.770020 1541300000 2002-03-06 13127 1162.770020 1167.939941 1150.689941 1157.540039 1517400000 2002-03-07 13128 1157.540039 1172.760010 1157.540039 1164.310059 1412000000 2002-03-08 13129 1164.310059 1173.030029 1159.579956 1168.260010 1210200000 2002-03-11 13130 1168.260010 1168.260010 1154.339966 1165.579956 1304400000 2002-03-12 13131 1165.579956 1165.579956 1151.010010 1154.089966 1354000000 2002-03-13 13132 1154.089966 1157.829956 1151.079956 1153.040039 1208800000 2002-03-14 13133 1153.040039 1166.479980 1153.040039 1166.160034 1493900000 2002-03-15 13134 1166.160034 1172.729980 1159.140015 1165.550049 1169500000 2002-03-18 13135 1165.550049 1173.939941 1165.550049 1170.290039 1255000000 2002-03-19 13136 1170.290039 1170.290039 1151.609985 1151.849976 1304900000 2002-03-20 13137 1151.849976 1155.099976 1139.479980 1153.589966 1339200000 2002-03-21 13138 1153.589966 1156.489990 1144.599976 1148.699951 1243300000 2002-03-22 13139 1148.699951 1151.040039 1131.869995 1131.869995 1057900000 2002-03-25 13140 1131.869995 1147.000000 1131.609985 1138.489990 1223600000 2002-03-26 13141 1138.489990 1146.949951 1135.329956 1144.579956 1180100000 2002-03-27 13142 1144.579956 1154.449951 1144.579956 1147.390015 1147600000 2002-03-28 13143 1147.390015 1147.839966 1132.869995 1146.540039 1050900000 2002-04-01 13144 1146.540039 1146.540039 1135.709961 1136.760010 1176700000 2002-04-02 13145 1136.760010 1138.849976 1119.680054 1125.400024 1219700000 2002-04-03 13146 1125.400024 1130.449951 1120.060059 1126.339966 1283800000 2002-04-04 13147 1126.339966 1133.310059 1119.489990 1122.729980 1110200000 2002-04-05 13148 1122.729980 1125.410034 1111.790039 1125.290039 1095300000 2002-04-08 13149 1125.290039 1128.290039 1116.729980 1117.800049 1235400000 2002-04-09 13150 1117.800049 1131.760010 1117.800049 1130.469971 1447900000 2002-04-10 13151 1130.469971 1130.469971 1102.420044 1103.689941 1505600000 2002-04-11 13152 1103.689941 1112.770020 1102.739990 1111.010010 1282100000 2002-04-12 13153 1111.010010 1114.859985 1099.410034 1102.550049 1120400000 2002-04-15 13154 1102.550049 1129.400024 1102.550049 1128.369995 1341300000 2002-04-16 13155 1128.369995 1133.000000 1123.369995 1126.069946 1376900000 2002-04-17 13156 1126.069946 1130.489990 1109.290039 1124.469971 1359300000 2002-04-18 13157 1124.469971 1128.819946 1122.589966 1125.170044 1185000000 2002-04-19 13158 1125.170044 1125.170044 1105.619995 1107.829956 1181800000 2002-04-22 13159 1107.829956 1111.170044 1098.939941 1100.959961 1388500000 2002-04-23 13160 1100.959961 1108.459961 1092.510010 1093.140015 1373200000 2002-04-24 13161 1093.140015 1094.359985 1084.810059 1091.479980 1517400000 2002-04-25 13162 1091.479980 1096.770020 1076.310059 1076.319946 1374200000 2002-04-26 13163 1076.319946 1078.949951 1063.619995 1065.449951 1314700000 2002-04-29 13164 1065.449951 1082.619995 1063.459961 1076.920044 1628600000 2002-04-30 13165 1076.920044 1088.319946 1065.290039 1086.459961 1451400000 2002-05-01 13166 1086.459961 1091.420044 1079.459961 1084.560059 1364000000 2002-05-02 13167 1084.560059 1084.560059 1068.890015 1073.430054 1284500000 2002-05-03 13168 1073.430054 1075.959961 1052.650024 1052.670044 1122600000 2002-05-06 13169 1052.670044 1058.670044 1048.959961 1049.489990 1354700000 2002-05-07 13170 1049.489990 1088.920044 1049.489990 1088.849976 1502000000 2002-05-08 13171 1088.849976 1088.849976 1072.229980 1073.010010 1153000000 2002-05-09 13172 1073.010010 1075.430054 1053.930054 1054.989990 1171900000 2002-05-10 13173 1054.989990 1074.839966 1053.900024 1074.560059 1088600000 2002-05-13 13174 1074.560059 1097.709961 1074.560059 1097.280029 1414500000 2002-05-14 13175 1097.280029 1104.229980 1088.939941 1091.069946 1420200000 2002-05-15 13176 1091.069946 1099.290039 1089.170044 1098.229980 1256600000 2002-05-16 13177 1098.229980 1106.589966 1096.770020 1106.589966 1274400000 2002-05-17 13178 1106.589966 1106.589966 1090.609985 1091.880005 989800000 2002-05-20 13179 1091.880005 1099.550049 1079.079956 1079.880005 1200500000 2002-05-21 13180 1079.880005 1086.020020 1075.640015 1086.020020 1136300000 2002-05-22 13181 1086.020020 1097.099976 1080.550049 1097.079956 1192900000 2002-05-23 13182 1097.079956 1097.079956 1082.189941 1083.819946 885400000 2002-05-24 13183 1083.819946 1085.979980 1070.310059 1074.550049 996500000 2002-05-28 13184 1074.550049 1074.829956 1067.660034 1067.660034 1081800000 2002-05-29 13185 1067.660034 1069.500000 1054.260010 1064.660034 1286600000 2002-05-30 13186 1064.660034 1079.930054 1064.660034 1067.140015 1277300000 2002-05-31 13187 1067.140015 1070.739990 1039.900024 1040.680054 1324300000 2002-06-03 13188 1040.680054 1046.060059 1030.520020 1040.689941 1466600000 2002-06-04 13189 1040.689941 1050.109985 1038.839966 1049.900024 1300100000 2002-06-05 13190 1049.900024 1049.900024 1026.910034 1029.150024 1601500000 2002-06-06 13191 1029.150024 1033.020020 1012.489990 1027.530029 1341300000 2002-06-07 13192 1027.530029 1038.180054 1025.449951 1030.739990 1226200000 2002-06-10 13193 1030.739990 1039.040039 1012.940002 1013.599976 1212400000 2002-06-11 13194 1013.260010 1021.849976 1002.580017 1020.260010 1795720000 2002-06-12 13195 1020.260010 1023.469971 1008.119995 1009.559998 1405500000 2002-06-13 13196 1009.559998 1009.559998 981.630005 1007.270020 1549000000 2002-06-14 13197 1007.270020 1036.170044 1007.270020 1036.170044 1236600000 2002-06-17 13198 1036.170044 1040.829956 1030.920044 1037.140015 1193100000 2002-06-18 13199 1037.140015 1037.609985 1017.880005 1019.989990 1336100000 2002-06-19 13200 1019.989990 1023.330017 1004.590027 1006.289978 1389700000 2002-06-20 13201 1006.289978 1006.289978 985.650024 989.140015 1497200000 2002-06-21 13202 989.140015 1002.109985 970.849976 992.719971 1552600000 2002-06-24 13203 992.719971 1005.880005 974.210022 976.140015 1513700000 2002-06-25 13204 976.140015 977.429993 952.919983 973.530029 2014290000 2002-06-26 13205 973.530029 990.669983 963.739990 990.640015 1908600000 2002-06-27 13206 990.640015 1001.789978 988.309998 989.820007 2117000000 2002-06-28 13207 989.820007 994.460022 967.429993 968.650024 1425500000 2002-07-01 13208 968.650024 968.650024 945.539978 948.090027 1823000000 2002-07-02 13209 948.090027 954.299988 934.869995 953.989990 1527800000 2002-07-03 13210 953.989990 989.070007 953.989990 989.030029 699400000 2002-07-05 13211 989.030029 993.559998 972.909973 976.979980 1184400000 2002-07-08 13212 976.979980 979.630005 951.710022 952.830017 1348900000 2002-07-09 13213 952.830017 956.340027 920.289978 920.469971 1816900000 2002-07-10 13214 920.469971 929.159973 900.940002 927.369995 2080480000 2002-07-11 13215 927.369995 934.309998 913.710022 921.390015 1607400000 2002-07-12 13216 921.390015 921.390015 876.460022 917.929993 2574800000 2002-07-15 13217 917.929993 918.650024 897.130005 900.940002 1843700000 2002-07-16 13218 901.049988 926.520020 895.030029 906.039978 2566500000 2002-07-17 13219 905.450012 907.799988 880.599976 881.559998 1736300000 2002-07-18 13220 881.559998 881.559998 842.070007 847.750000 2654100000 2002-07-19 13221 847.760010 854.130005 813.260010 819.849976 2248060000 2002-07-22 13222 819.849976 827.690002 796.130005 797.700012 2441020000 2002-07-23 13223 797.710022 844.320007 775.679993 843.429993 2775560000 2002-07-24 13224 843.419983 853.830017 816.109985 838.679993 2424700000 2002-07-25 13225 838.679993 852.849976 835.919983 852.840027 1796100000 2002-07-26 13226 852.840027 898.960022 852.840027 898.960022 1778650000 2002-07-29 13227 898.960022 909.809998 884.700012 902.780029 1826090000 2002-07-30 13228 902.780029 911.640015 889.880005 911.619995 2049360000 2002-07-31 13229 911.619995 911.619995 882.479980 884.659973 1672200000 2002-08-01 13230 884.400024 884.719971 853.950012 864.239990 1538100000 2002-08-02 13231 864.239990 864.239990 833.440002 834.599976 1425500000 2002-08-05 13232 834.599976 874.440002 834.599976 859.570007 1514100000 2002-08-06 13233 859.570007 878.739990 854.150024 876.770020 1490400000 2002-08-07 13234 876.770020 905.840027 875.169983 905.460022 1646700000 2002-08-08 13235 898.729980 913.950012 890.770020 908.640015 1294900000 2002-08-09 13236 908.640015 908.640015 892.380005 903.799988 1036500000 2002-08-12 13237 903.799988 911.710022 883.619995 884.210022 1297700000 2002-08-13 13238 884.210022 920.210022 876.200012 919.619995 1533800000 2002-08-14 13239 919.619995 933.289978 918.169983 930.250000 1505100000 2002-08-15 13240 930.250000 935.380005 916.210022 928.770020 1265300000 2002-08-16 13241 928.770020 951.169983 927.210022 950.700012 1299800000 2002-08-19 13242 950.700012 950.700012 931.859985 937.429993 1308500000 2002-08-20 13243 937.429993 951.590027 931.320007 949.359985 1353100000 2002-08-21 13244 949.359985 965.000000 946.429993 962.700012 1373000000 2002-08-22 13245 962.700012 962.700012 937.169983 940.859985 1071500000 2002-08-23 13246 940.859985 950.799988 930.419983 947.950012 1016900000 2002-08-26 13247 947.950012 955.820007 930.359985 934.820007 1307700000 2002-08-27 13248 934.820007 934.820007 913.210022 917.869995 1146600000 2002-08-28 13249 917.869995 924.590027 903.330017 917.799988 1271100000 2002-08-29 13250 917.799988 928.150024 910.169983 916.070007 929900000 2002-08-30 13251 916.070007 916.070007 877.510010 878.020020 1289800000 2002-09-03 13252 878.020020 896.099976 875.729980 893.400024 1372100000 2002-09-04 13253 893.400024 893.400024 870.500000 879.150024 1401300000 2002-09-05 13254 879.150024 899.070007 879.150024 893.919983 1184500000 2002-09-06 13255 893.919983 907.340027 882.919983 902.960022 1130600000 2002-09-09 13256 902.960022 909.890015 900.500000 909.580017 1186400000 2002-09-10 13257 910.630005 924.020020 908.469971 909.450012 846600000 2002-09-11 13258 909.450012 909.450012 884.840027 886.909973 1191600000 2002-09-12 13259 886.909973 892.750000 877.049988 889.809998 1271000000 2002-09-13 13260 889.809998 891.840027 878.909973 891.099976 1001400000 2002-09-16 13261 891.099976 902.679993 872.380005 873.520020 1448600000 2002-09-17 13262 873.520020 878.450012 857.390015 869.460022 1501000000 2002-09-18 13263 869.460022 869.460022 843.090027 843.320007 1524000000 2002-09-19 13264 843.320007 849.320007 839.090027 845.390015 1792800000 2002-09-20 13265 845.390015 845.390015 825.760010 833.700012 1381100000 2002-09-23 13266 833.700012 833.700012 817.380005 819.289978 1670240000 2002-09-24 13267 819.270020 844.219971 818.460022 839.659973 1651500000 2002-09-25 13268 839.659973 856.599976 839.659973 854.950012 1650000000 2002-09-26 13269 854.950012 854.950012 826.840027 827.369995 1507300000 2002-09-27 13270 827.369995 827.369995 800.200012 815.280029 1721870000 2002-09-30 13271 815.280029 847.929993 812.820007 847.909973 1780900000 2002-10-01 13272 843.770020 851.929993 826.500000 827.909973 1668900000 2002-10-02 13273 827.909973 840.020020 817.250000 818.950012 1674500000 2002-10-03 13274 818.950012 825.900024 794.099976 800.580017 1835930000 2002-10-04 13275 800.580017 808.210022 782.960022 785.280029 1576500000 2002-10-07 13276 785.280029 808.859985 779.500000 798.549988 1938430000 2002-10-08 13277 798.549988 798.549988 775.799988 776.760010 1885030000 2002-10-09 13278 776.760010 806.510010 768.630005 803.919983 2090230000 2002-10-10 13279 803.919983 843.270020 803.919983 835.320007 1854130000 2002-10-11 13280 835.320007 844.390015 828.369995 841.440002 1200300000 2002-10-14 13281 841.440002 881.270020 841.440002 881.270020 1956000000 2002-10-15 13282 881.270020 881.270020 856.280029 860.020020 1585000000 2002-10-16 13283 860.020020 885.349976 860.020020 879.200012 1780390000 2002-10-17 13284 879.200012 886.679993 866.580017 884.390015 1423100000 2002-10-18 13285 884.390015 900.690002 873.059998 899.719971 1447000000 2002-10-21 13286 899.719971 899.719971 882.400024 890.159973 1549200000 2002-10-22 13287 890.159973 896.140015 873.820007 896.140015 1593900000 2002-10-23 13288 896.140015 902.940002 879.000000 882.500000 1700570000 2002-10-24 13289 882.500000 897.710022 877.030029 897.650024 1340400000 2002-10-25 13290 897.650024 907.440002 886.150024 890.229980 1382600000 2002-10-28 13291 890.229980 890.640015 867.909973 882.150024 1529700000 2002-10-29 13292 882.150024 895.280029 879.190002 890.710022 1422300000 2002-10-30 13293 890.710022 898.830017 879.750000 885.760010 1641300000 2002-10-31 13294 885.760010 903.419983 877.710022 900.960022 1450400000 2002-11-01 13295 900.960022 924.580017 900.960022 908.349976 1645900000 2002-11-04 13296 908.349976 915.830017 904.909973 915.390015 1354100000 2002-11-05 13297 915.390015 925.659973 905.000000 923.760010 1674000000 2002-11-06 13298 923.760010 923.760010 898.679993 902.650024 1466900000 2002-11-07 13299 902.650024 910.109985 891.619995 894.739990 1446500000 2002-11-08 13300 894.739990 894.739990 874.630005 876.190002 1113000000 2002-11-11 13301 876.190002 894.299988 876.190002 882.950012 1377100000 2002-11-12 13302 882.950012 892.510010 872.049988 882.530029 1463400000 2002-11-13 13303 882.530029 904.270020 882.530029 904.270020 1519000000 2002-11-14 13304 904.270020 910.210022 895.349976 909.830017 1400100000 2002-11-15 13305 909.830017 915.909973 899.479980 900.359985 1282600000 2002-11-18 13306 900.359985 905.450012 893.090027 896.739990 1337400000 2002-11-19 13307 896.739990 915.010010 894.929993 914.150024 1517300000 2002-11-20 13308 914.150024 935.130005 914.150024 933.760010 2415100000 2002-11-21 13309 933.760010 937.280029 928.409973 930.549988 1626800000 2002-11-22 13310 930.549988 937.150024 923.309998 932.869995 1574000000 2002-11-25 13311 932.869995 932.869995 912.099976 913.309998 1543600000 2002-11-26 13312 913.309998 940.409973 913.309998 938.869995 1350300000 2002-11-27 13313 938.869995 941.820007 935.580017 936.309998 643460000 2002-11-29 13314 936.309998 954.280029 927.719971 934.530029 1612000000 2002-12-02 13315 934.530029 934.530029 918.729980 920.750000 1488400000 2002-12-03 13316 920.750000 925.250000 909.510010 917.580017 1588900000 2002-12-04 13317 917.580017 921.489990 905.900024 906.549988 1250200000 2002-12-05 13318 906.549988 915.479980 895.960022 912.229980 1241100000 2002-12-06 13319 912.229980 912.229980 891.969971 892.000000 1320800000 2002-12-09 13320 892.000000 904.950012 892.000000 904.450012 1286600000 2002-12-10 13321 904.450012 909.940002 896.479980 904.960022 1285100000 2002-12-11 13322 904.960022 908.369995 897.000000 901.580017 1255300000 2002-12-12 13323 901.580017 901.580017 888.479980 889.479980 1330800000 2002-12-13 13324 889.479980 910.419983 889.479980 910.400024 1271600000 2002-12-16 13325 910.400024 911.219971 901.739990 902.989990 1251800000 2002-12-17 13326 902.989990 902.989990 887.820007 891.119995 1446200000 2002-12-18 13327 890.020020 899.190002 880.320007 884.250000 1385900000 2002-12-19 13328 884.250000 897.789978 884.250000 895.760010 1782730000 2002-12-20 13329 895.739990 902.429993 892.260010 897.380005 1112100000 2002-12-23 13330 897.380005 897.380005 892.289978 892.469971 458310000 2002-12-24 13331 892.469971 903.890015 887.479980 889.659973 721100000 2002-12-26 13332 889.659973 890.460022 873.619995 875.400024 758400000 2002-12-27 13333 875.400024 882.099976 870.229980 879.390015 1057800000 2002-12-30 13334 879.390015 881.929993 869.450012 879.820007 1088500000 2002-12-31 13335 879.820007 909.030029 879.820007 909.030029 1229200000 2003-01-02 13336 909.030029 911.250000 903.070007 908.590027 1130800000 2003-01-03 13337 908.590027 931.770020 908.590027 929.010010 1435900000 2003-01-06 13338 929.010010 930.809998 919.929993 922.929993 1545200000 2003-01-07 13339 922.929993 922.929993 908.320007 909.929993 1467600000 2003-01-08 13340 909.929993 928.309998 909.929993 927.570007 1560300000 2003-01-09 13341 927.580017 932.890015 917.659973 927.570007 1485400000 2003-01-10 13342 927.570007 935.049988 922.049988 926.260010 1396300000 2003-01-13 13343 926.260010 931.659973 921.719971 931.659973 1379400000 2003-01-14 13344 931.659973 932.590027 916.700012 918.219971 1432100000 2003-01-15 13345 918.219971 926.030029 911.979980 914.599976 1534600000 2003-01-16 13346 914.599976 914.599976 899.020020 901.780029 1358200000 2003-01-17 13347 901.780029 906.000000 887.619995 887.619995 1335200000 2003-01-21 13348 887.619995 889.739990 877.640015 878.359985 1560800000 2003-01-22 13349 878.359985 890.250000 876.890015 887.340027 1744550000 2003-01-23 13350 887.340027 887.340027 859.710022 861.400024 1574800000 2003-01-24 13351 861.400024 863.950012 844.250000 847.479980 1435900000 2003-01-27 13352 847.479980 860.760010 847.479980 858.539978 1459100000 2003-01-28 13353 858.539978 868.719971 845.859985 864.359985 1595400000 2003-01-29 13354 864.359985 865.479980 843.739990 844.609985 1510300000 2003-01-30 13355 844.609985 858.330017 840.340027 855.700012 1578530000 2003-01-31 13356 855.700012 864.640015 855.700012 860.320007 1258500000 2003-02-03 13357 860.320007 860.320007 840.190002 848.200012 1451600000 2003-02-04 13358 848.200012 861.630005 842.109985 843.590027 1450800000 2003-02-05 13359 843.590027 844.229980 833.250000 838.150024 1430900000 2003-02-06 13360 838.150024 845.729980 826.700012 829.690002 1276800000 2003-02-07 13361 829.690002 837.159973 823.530029 835.969971 1238200000 2003-02-10 13362 835.969971 843.020020 825.090027 829.200012 1307000000 2003-02-11 13363 829.200012 832.119995 818.489990 818.679993 1260500000 2003-02-12 13364 818.679993 821.250000 806.289978 817.369995 1489300000 2003-02-13 13365 817.369995 834.890015 815.030029 834.890015 1404600000 2003-02-14 13366 834.890015 852.869995 834.890015 851.169983 1250800000 2003-02-18 13367 851.169983 851.169983 838.789978 845.130005 1075600000 2003-02-19 13368 845.130005 849.369995 836.559998 837.099976 1194100000 2003-02-20 13369 837.099976 852.280029 831.479980 848.169983 1398200000 2003-02-21 13370 848.169983 848.169983 832.159973 832.580017 1229200000 2003-02-24 13371 832.580017 839.549988 818.539978 838.570007 1483700000 2003-02-25 13372 838.570007 840.099976 826.679993 827.549988 1374400000 2003-02-26 13373 827.549988 842.190002 827.549988 837.280029 1287800000 2003-02-27 13374 837.280029 847.000000 837.280029 841.150024 1373300000 2003-02-28 13375 841.150024 852.340027 832.739990 834.809998 1208900000 2003-03-03 13376 834.809998 835.429993 821.960022 821.989990 1256600000 2003-03-04 13377 821.989990 829.869995 819.000000 829.849976 1332700000 2003-03-05 13378 829.849976 829.849976 819.849976 822.099976 1299200000 2003-03-06 13379 822.099976 829.549988 811.229980 828.890015 1368500000 2003-03-07 13380 828.890015 828.890015 806.570007 807.479980 1255000000 2003-03-10 13381 807.479980 814.250000 800.299988 800.729980 1427700000 2003-03-11 13382 800.729980 804.190002 788.900024 804.190002 1620000000 2003-03-12 13383 804.190002 832.020020 804.190002 831.900024 1816300000 2003-03-13 13384 831.890015 841.390015 828.260010 833.270020 1541900000 2003-03-14 13385 833.270020 862.789978 827.169983 862.789978 1700420000 2003-03-17 13386 862.789978 866.940002 857.359985 866.450012 1555100000 2003-03-18 13387 866.450012 874.989990 861.210022 874.020020 1473400000 2003-03-19 13388 874.020020 879.599976 859.010010 875.669983 1439100000 2003-03-20 13389 875.840027 895.900024 875.840027 895.789978 1883710000 2003-03-21 13390 895.789978 895.789978 862.020020 864.229980 1293000000 2003-03-24 13391 864.229980 879.869995 862.590027 874.739990 1333400000 2003-03-25 13392 874.739990 875.799988 866.469971 869.950012 1319700000 2003-03-26 13393 869.950012 874.150024 858.090027 868.520020 1232900000 2003-03-27 13394 868.520020 869.880005 860.830017 863.500000 1227000000 2003-03-28 13395 863.500000 863.500000 843.679993 848.179993 1495500000 2003-03-31 13396 848.179993 861.280029 847.849976 858.479980 1461600000 2003-04-01 13397 858.479980 884.570007 858.479980 880.900024 1589800000 2003-04-02 13398 880.900024 885.890015 876.119995 876.450012 1339500000 2003-04-03 13399 876.450012 882.729980 874.229980 878.849976 1241200000 2003-04-04 13400 878.849976 904.890015 878.849976 879.929993 1494000000 2003-04-07 13401 879.929993 883.109985 874.679993 878.289978 1235400000 2003-04-08 13402 878.289978 887.349976 865.719971 865.989990 1293700000 2003-04-09 13403 865.989990 871.780029 862.760010 871.580017 1275300000 2003-04-10 13404 871.580017 883.340027 865.919983 868.299988 1141600000 2003-04-11 13405 868.299988 885.260010 868.299988 885.229980 1131000000 2003-04-14 13406 885.229980 891.270020 881.849976 890.809998 1460200000 2003-04-15 13407 890.809998 896.770020 877.929993 879.909973 1587600000 2003-04-16 13408 879.909973 893.830017 879.200012 893.580017 1430600000 2003-04-17 13409 893.580017 898.010010 888.169983 892.010010 1118700000 2003-04-21 13410 892.010010 911.739990 886.700012 911.369995 1631200000 2003-04-22 13411 911.369995 919.739990 909.890015 919.020020 1667200000 2003-04-23 13412 919.020020 919.020020 906.690002 911.429993 1648100000 2003-04-24 13413 911.429993 911.429993 897.520020 898.809998 1335800000 2003-04-25 13414 898.809998 918.150024 898.809998 914.840027 1273000000 2003-04-28 13415 914.840027 924.239990 911.099976 917.840027 1525600000 2003-04-29 13416 917.840027 922.010010 911.700012 916.919983 1788510000 2003-04-30 13417 916.919983 919.679993 902.830017 916.299988 1397500000 2003-05-01 13418 916.299988 930.559998 912.349976 930.080017 1554300000 2003-05-02 13419 930.080017 933.880005 924.549988 926.549988 1446300000 2003-05-05 13420 926.549988 939.609985 926.380005 934.390015 1649600000 2003-05-06 13421 934.390015 937.219971 926.409973 929.619995 1531900000 2003-05-07 13422 929.619995 929.619995 919.719971 920.270020 1379600000 2003-05-08 13423 920.270020 933.770020 920.270020 933.409973 1326100000 2003-05-09 13424 933.409973 946.840027 929.299988 945.109985 1378800000 2003-05-12 13425 945.109985 947.510010 938.909973 942.299988 1418100000 2003-05-13 13426 942.299988 947.289978 935.239990 939.280029 1401800000 2003-05-14 13427 939.280029 948.229980 938.789978 946.669983 1508700000 2003-05-15 13428 946.669983 948.650024 938.599976 944.299988 1505500000 2003-05-16 13429 944.299988 944.299988 920.229980 920.770020 1375700000 2003-05-19 13430 920.770020 925.340027 912.049988 919.729980 1505300000 2003-05-20 13431 919.729980 923.849976 914.909973 923.419983 1457800000 2003-05-21 13432 923.419983 935.299988 922.539978 931.869995 1448500000 2003-05-22 13433 931.869995 935.200012 927.419983 933.219971 1201000000 2003-05-23 13434 933.219971 952.760010 927.330017 951.479980 1532000000 2003-05-27 13435 951.479980 959.390015 950.119995 953.219971 1559000000 2003-05-28 13436 953.219971 962.080017 946.229980 949.640015 1685800000 2003-05-29 13437 949.640015 965.380005 949.640015 963.590027 1688800000 2003-05-30 13438 963.590027 979.109985 963.590027 967.000000 1662500000 2003-06-02 13439 967.000000 973.020020 964.469971 971.559998 1450200000 2003-06-03 13440 971.559998 987.849976 970.719971 986.239990 1618700000 2003-06-04 13441 986.239990 990.140015 978.130005 990.140015 1693100000 2003-06-05 13442 990.140015 1007.690002 986.010010 987.760010 1837200000 2003-06-06 13443 987.760010 987.760010 972.590027 975.929993 1307000000 2003-06-09 13444 975.929993 984.840027 975.929993 984.840027 1275400000 2003-06-10 13445 984.840027 997.479980 981.609985 997.479980 1520000000 2003-06-11 13446 997.479980 1002.739990 991.270020 998.510010 1553100000 2003-06-12 13447 998.510010 1000.919983 984.270020 988.609985 1271600000 2003-06-13 13448 988.609985 1010.859985 988.609985 1010.739990 1345900000 2003-06-16 13449 1010.739990 1015.330017 1007.039978 1011.659973 1479700000 2003-06-17 13450 1011.659973 1015.119995 1004.609985 1010.090027 1488900000 2003-06-18 13451 1010.090027 1011.219971 993.080017 994.700012 1530100000 2003-06-19 13452 994.700012 1002.090027 993.359985 995.690002 1698000000 2003-06-20 13453 995.690002 995.690002 977.400024 981.640015 1398100000 2003-06-23 13454 981.640015 987.840027 979.080017 983.450012 1388300000 2003-06-24 13455 983.450012 991.640015 974.859985 975.320007 1459200000 2003-06-25 13456 975.320007 986.530029 973.799988 985.820007 1387400000 2003-06-26 13457 985.820007 988.880005 974.289978 976.219971 1267800000 2003-06-27 13458 976.219971 983.609985 973.599976 974.500000 1587200000 2003-06-30 13459 974.500000 983.260010 962.099976 982.320007 1460200000 2003-07-01 13460 982.320007 993.780029 982.320007 993.750000 1519300000 2003-07-02 13461 993.750000 995.000000 983.340027 985.700012 775900000 2003-07-03 13462 985.700012 1005.559998 985.700012 1004.419983 1429100000 2003-07-07 13463 1004.419983 1008.919983 998.729980 1007.840027 1565700000 2003-07-08 13464 1007.840027 1010.429993 998.169983 1002.210022 1618000000 2003-07-09 13465 1002.210022 1002.210022 983.630005 988.700012 1465700000 2003-07-10 13466 988.700012 1000.859985 988.700012 998.140015 1212700000 2003-07-11 13467 998.140015 1015.409973 998.140015 1003.859985 1448900000 2003-07-14 13468 1003.859985 1009.609985 996.669983 1000.419983 1518600000 2003-07-15 13469 1000.419983 1003.469971 989.299988 994.090027 1662000000 2003-07-16 13470 994.000000 994.000000 978.599976 981.729980 1661400000 2003-07-17 13471 981.729980 994.250000 981.710022 993.320007 1365200000 2003-07-18 13472 993.320007 993.320007 975.630005 978.799988 1254200000 2003-07-21 13473 978.799988 990.289978 976.080017 988.109985 1439700000 2003-07-22 13474 988.109985 989.859985 979.789978 988.609985 1362700000 2003-07-23 13475 988.609985 998.890015 981.070007 981.599976 1559000000 2003-07-24 13476 981.599976 998.710022 977.489990 998.679993 1397500000 2003-07-25 13477 998.679993 1000.679993 993.590027 996.520020 1328600000 2003-07-28 13478 996.520020 998.640015 984.150024 989.280029 1508900000 2003-07-29 13479 989.280029 992.619995 985.960022 987.489990 1391900000 2003-07-30 13480 987.489990 1004.590027 987.489990 990.309998 1608000000 2003-07-31 13481 990.309998 990.309998 978.859985 980.150024 1390600000 2003-08-01 13482 980.150024 985.750000 966.789978 982.820007 1318700000 2003-08-04 13483 982.820007 982.820007 964.969971 965.460022 1351700000 2003-08-05 13484 965.460022 975.739990 960.840027 967.080017 1491000000 2003-08-06 13485 967.080017 974.890015 963.820007 974.119995 1389300000 2003-08-07 13486 974.119995 980.570007 973.830017 977.590027 1086600000 2003-08-08 13487 977.590027 985.460022 974.210022 980.590027 1022200000 2003-08-11 13488 980.590027 990.409973 979.900024 990.349976 1132300000 2003-08-12 13489 990.349976 992.500000 980.849976 984.030029 1208800000 2003-08-13 13490 984.030029 991.909973 980.359985 990.510010 1186800000 2003-08-14 13491 990.510010 992.390015 987.099976 990.669983 636370000 2003-08-15 13492 990.669983 1000.349976 990.669983 999.739990 1127600000 2003-08-18 13493 999.739990 1003.299988 995.299988 1002.349976 1300600000 2003-08-19 13494 1002.349976 1003.539978 996.619995 1000.299988 1210800000 2003-08-20 13495 1000.299988 1009.530029 999.330017 1003.270020 1407100000 2003-08-21 13496 1003.270020 1011.010010 992.619995 993.059998 1308900000 2003-08-22 13497 993.059998 993.710022 987.909973 993.710022 971700000 2003-08-25 13498 993.710022 997.929993 983.570007 996.729980 1178700000 2003-08-26 13499 996.729980 998.049988 993.330017 996.789978 1051400000 2003-08-27 13500 996.789978 1004.119995 991.419983 1002.840027 1165200000 2003-08-28 13501 1002.840027 1008.849976 999.520020 1008.010010 945100000 2003-08-29 13502 1008.010010 1022.590027 1005.729980 1021.989990 1470500000 2003-09-02 13503 1021.989990 1029.339966 1021.989990 1026.270020 1675600000 2003-09-03 13504 1026.270020 1029.170044 1022.190002 1027.969971 1453900000 2003-09-04 13505 1027.969971 1029.209961 1018.190002 1021.390015 1465200000 2003-09-05 13506 1021.390015 1032.410034 1021.390015 1031.640015 1299300000 2003-09-08 13507 1031.640015 1031.640015 1021.140015 1023.169983 1414800000 2003-09-09 13508 1023.169983 1023.169983 1009.739990 1010.919983 1582100000 2003-09-10 13509 1010.919983 1020.880005 1010.919983 1016.419983 1335900000 2003-09-11 13510 1016.419983 1019.650024 1007.710022 1018.630005 1236700000 2003-09-12 13511 1018.630005 1019.789978 1013.590027 1014.809998 1151300000 2003-09-15 13512 1014.809998 1029.660034 1014.809998 1029.319946 1403200000 2003-09-16 13513 1029.319946 1031.339966 1024.530029 1025.969971 1338210000 2003-09-17 13514 1025.969971 1040.160034 1025.750000 1039.579956 1498800000 2003-09-18 13515 1039.579956 1040.290039 1031.890015 1036.300049 1518600000 2003-09-19 13516 1036.300049 1036.300049 1018.299988 1022.820007 1278800000 2003-09-22 13517 1022.820007 1030.119995 1021.539978 1029.030029 1301700000 2003-09-23 13518 1029.030029 1029.829956 1008.929993 1009.380005 1556000000 2003-09-24 13519 1009.380005 1015.969971 1003.260010 1003.270020 1530000000 2003-09-25 13520 1003.270020 1003.450012 996.080017 996.849976 1472500000 2003-09-26 13521 996.849976 1006.890015 995.309998 1006.580017 1366500000 2003-09-29 13522 1006.580017 1006.580017 990.359985 995.969971 1590500000 2003-09-30 13523 995.969971 1018.219971 995.969971 1018.219971 1566300000 2003-10-01 13524 1018.219971 1021.869995 1013.380005 1020.239990 1269300000 2003-10-02 13525 1020.239990 1039.310059 1020.239990 1029.849976 1570500000 2003-10-03 13526 1029.849976 1036.479980 1029.150024 1034.349976 1025800000 2003-10-06 13527 1034.349976 1039.250000 1026.270020 1039.250000 1279500000 2003-10-07 13528 1039.250000 1040.060059 1030.959961 1033.780029 1262500000 2003-10-08 13529 1033.780029 1048.280029 1033.780029 1038.729980 1578700000 2003-10-09 13530 1038.729980 1040.839966 1035.739990 1038.060059 1108100000 2003-10-10 13531 1038.060059 1048.900024 1038.060059 1045.349976 1040500000 2003-10-13 13532 1045.349976 1049.489990 1040.839966 1049.479980 1271900000 2003-10-14 13533 1049.479980 1053.790039 1043.150024 1046.760010 1521100000 2003-10-15 13534 1046.760010 1052.939941 1044.040039 1050.069946 1417700000 2003-10-16 13535 1050.069946 1051.890015 1036.569946 1039.319946 1352000000 2003-10-17 13536 1039.319946 1044.689941 1036.130005 1044.680054 1172600000 2003-10-20 13537 1044.680054 1048.569946 1042.589966 1046.030029 1498000000 2003-10-21 13538 1046.030029 1046.030029 1028.390015 1030.359985 1647200000 2003-10-22 13539 1030.359985 1035.439941 1025.890015 1033.770020 1604300000 2003-10-23 13540 1033.770020 1033.770020 1018.320007 1028.910034 1420300000 2003-10-24 13541 1028.910034 1037.750000 1028.910034 1031.130005 1371800000 2003-10-27 13542 1031.130005 1046.790039 1031.130005 1046.790039 1629200000 2003-10-28 13543 1046.790039 1049.829956 1043.349976 1048.109985 1562600000 2003-10-29 13544 1048.109985 1052.810059 1043.819946 1046.939941 1629700000 2003-10-30 13545 1046.939941 1053.089966 1046.939941 1050.709961 1498900000 2003-10-31 13546 1050.709961 1061.439941 1050.709961 1059.020020 1378200000 2003-11-03 13547 1059.020020 1059.020020 1051.699951 1053.250000 1417600000 2003-11-04 13548 1053.250000 1054.540039 1044.880005 1051.810059 1401800000 2003-11-05 13549 1051.810059 1058.939941 1046.930054 1058.050049 1453900000 2003-11-06 13550 1058.050049 1062.390015 1052.170044 1053.209961 1440500000 2003-11-07 13551 1053.209961 1053.650024 1045.579956 1047.109985 1243600000 2003-11-10 13552 1047.109985 1048.229980 1043.459961 1046.569946 1162500000 2003-11-11 13553 1046.569946 1059.099976 1046.569946 1058.530029 1349300000 2003-11-12 13554 1058.560059 1059.619995 1052.959961 1058.410034 1383000000 2003-11-13 13555 1058.410034 1063.650024 1048.109985 1050.349976 1356100000 2003-11-14 13556 1050.349976 1050.349976 1035.280029 1043.630005 1374300000 2003-11-17 13557 1043.630005 1048.770020 1034.000000 1034.150024 1354300000 2003-11-18 13558 1034.150024 1043.949951 1034.150024 1042.439941 1326200000 2003-11-19 13559 1042.439941 1046.479980 1033.420044 1033.650024 1326700000 2003-11-20 13560 1033.650024 1037.569946 1031.199951 1035.280029 1273800000 2003-11-21 13561 1035.280029 1052.079956 1035.280029 1052.079956 1302800000 2003-11-24 13562 1052.079956 1058.050049 1049.310059 1053.890015 1333700000 2003-11-25 13563 1053.890015 1058.449951 1048.280029 1058.449951 1097700000 2003-11-26 13564 1058.449951 1060.630005 1056.770020 1058.199951 487220000 2003-11-28 13565 1058.199951 1070.469971 1058.199951 1070.119995 1375000000 2003-12-01 13566 1070.119995 1071.219971 1065.219971 1066.619995 1383200000 2003-12-02 13567 1066.619995 1074.300049 1064.630005 1064.729980 1441700000 2003-12-03 13568 1064.729980 1070.369995 1063.150024 1069.719971 1463100000 2003-12-04 13569 1069.719971 1069.719971 1060.089966 1061.500000 1265900000 2003-12-05 13570 1061.500000 1069.589966 1060.930054 1069.300049 1218900000 2003-12-08 13571 1069.300049 1071.939941 1059.160034 1060.180054 1465500000 2003-12-09 13572 1060.180054 1063.020020 1053.410034 1059.050049 1444000000 2003-12-10 13573 1059.050049 1073.630005 1059.050049 1071.209961 1441100000 2003-12-11 13574 1071.209961 1074.760010 1067.640015 1074.140015 1223100000 2003-12-12 13575 1074.140015 1082.790039 1068.000000 1068.040039 1520800000 2003-12-15 13576 1068.040039 1075.939941 1068.040039 1075.130005 1547900000 2003-12-16 13577 1075.130005 1076.540039 1071.140015 1076.479980 1441700000 2003-12-17 13578 1076.479980 1089.500000 1076.479980 1089.180054 1579900000 2003-12-18 13579 1089.180054 1091.060059 1084.189941 1088.660034 1657300000 2003-12-19 13580 1088.660034 1092.939941 1086.140015 1092.939941 1251700000 2003-12-22 13581 1092.939941 1096.949951 1091.729980 1096.020020 1145300000 2003-12-23 13582 1096.020020 1096.400024 1092.729980 1094.040039 518060000 2003-12-24 13583 1094.040039 1098.469971 1094.040039 1095.890015 356070000 2003-12-26 13584 1095.890015 1109.479980 1095.890015 1109.479980 1058800000 2003-12-29 13585 1109.479980 1109.750000 1106.410034 1109.640015 1012600000 2003-12-30 13586 1109.640015 1112.560059 1106.209961 1111.920044 1027500000 2003-12-31 13587 1111.920044 1118.849976 1105.079956 1108.479980 1153200000 2004-01-02 13588 1108.479980 1122.219971 1108.479980 1122.219971 1578200000 2004-01-05 13589 1122.219971 1124.459961 1118.439941 1123.670044 1494500000 2004-01-06 13590 1123.670044 1126.329956 1116.449951 1126.329956 1704900000 2004-01-07 13591 1126.329956 1131.920044 1124.910034 1131.920044 1868400000 2004-01-08 13592 1131.920044 1131.920044 1120.900024 1121.859985 1720700000 2004-01-09 13593 1121.859985 1127.849976 1120.900024 1127.229980 1510200000 2004-01-12 13594 1127.229980 1129.069946 1115.189941 1121.219971 1595900000 2004-01-13 13595 1121.219971 1130.750000 1121.219971 1130.520020 1514600000 2004-01-14 13596 1130.520020 1137.109985 1124.540039 1132.050049 1695000000 2004-01-15 13597 1132.050049 1139.829956 1132.050049 1139.829956 1721100000 2004-01-16 13598 1139.829956 1142.930054 1135.400024 1138.770020 1698200000 2004-01-20 13599 1138.770020 1149.209961 1134.619995 1147.619995 1757600000 2004-01-21 13600 1147.619995 1150.510010 1143.010010 1143.939941 1693700000 2004-01-22 13601 1143.939941 1150.310059 1136.849976 1141.550049 1561200000 2004-01-23 13602 1141.550049 1155.380005 1141.000000 1155.369995 1480600000 2004-01-26 13603 1155.369995 1155.369995 1144.050049 1144.050049 1673100000 2004-01-27 13604 1144.050049 1149.140015 1126.500000 1128.479980 1842000000 2004-01-28 13605 1128.479980 1134.390015 1122.380005 1134.109985 1921900000 2004-01-29 13606 1134.109985 1134.170044 1127.729980 1131.130005 1635000000 2004-01-30 13607 1131.130005 1142.449951 1127.869995 1135.260010 1599200000 2004-02-02 13608 1135.260010 1137.439941 1131.329956 1136.030029 1476900000 2004-02-03 13609 1136.030029 1136.030029 1124.739990 1126.520020 1634800000 2004-02-04 13610 1126.520020 1131.170044 1124.439941 1128.589966 1566600000 2004-02-05 13611 1128.589966 1142.790039 1128.390015 1142.760010 1477600000 2004-02-06 13612 1142.760010 1144.459961 1139.209961 1139.810059 1303500000 2004-02-09 13613 1139.810059 1147.020020 1138.699951 1145.540039 1403900000 2004-02-10 13614 1145.540039 1158.890015 1142.329956 1157.760010 1699300000 2004-02-11 13615 1157.760010 1157.760010 1151.439941 1152.109985 1464300000 2004-02-12 13616 1152.109985 1156.880005 1143.239990 1145.810059 1329200000 2004-02-13 13617 1145.810059 1158.979980 1145.810059 1156.989990 1396500000 2004-02-17 13618 1156.989990 1157.400024 1149.540039 1151.819946 1382400000 2004-02-18 13619 1151.819946 1158.569946 1146.849976 1147.060059 1562800000 2004-02-19 13620 1147.060059 1149.810059 1139.000000 1144.109985 1479600000 2004-02-20 13621 1144.109985 1146.689941 1136.979980 1140.989990 1380400000 2004-02-23 13622 1140.989990 1144.540039 1134.430054 1139.089966 1543600000 2004-02-24 13623 1139.089966 1145.239990 1138.959961 1143.670044 1360700000 2004-02-25 13624 1143.670044 1147.229980 1138.619995 1144.910034 1383900000 2004-02-26 13625 1145.800049 1151.680054 1141.800049 1144.939941 1540400000 2004-02-27 13626 1144.939941 1157.449951 1144.939941 1155.969971 1497100000 2004-03-01 13627 1155.969971 1156.540039 1147.310059 1149.099976 1476000000 2004-03-02 13628 1149.099976 1152.439941 1143.780029 1151.030029 1334500000 2004-03-03 13629 1151.030029 1154.969971 1149.810059 1154.869995 1265800000 2004-03-04 13630 1154.869995 1163.229980 1148.770020 1156.859985 1398200000 2004-03-05 13631 1156.859985 1159.939941 1146.969971 1147.199951 1254400000 2004-03-08 13632 1147.199951 1147.319946 1136.839966 1140.579956 1499400000 2004-03-09 13633 1140.579956 1141.449951 1122.530029 1123.890015 1648400000 2004-03-10 13634 1123.890015 1125.959961 1105.869995 1106.780029 1889900000 2004-03-11 13635 1106.780029 1120.630005 1106.780029 1120.569946 1388500000 2004-03-12 13636 1120.569946 1120.569946 1103.359985 1104.489990 1600600000 2004-03-15 13637 1104.489990 1113.760010 1102.609985 1110.699951 1500700000 2004-03-16 13638 1110.699951 1125.760010 1110.699951 1123.750000 1490100000 2004-03-17 13639 1123.750000 1125.500000 1113.250000 1122.319946 1369200000 2004-03-18 13640 1122.319946 1122.719971 1109.689941 1109.780029 1457400000 2004-03-19 13641 1109.780029 1109.780029 1089.540039 1095.400024 1452300000 2004-03-22 13642 1095.400024 1101.520020 1091.569946 1093.949951 1458200000 2004-03-23 13643 1093.949951 1098.319946 1087.160034 1091.329956 1527800000 2004-03-24 13644 1091.329956 1110.380005 1091.329956 1109.189941 1471700000 2004-03-25 13645 1109.189941 1115.270020 1106.130005 1108.060059 1319100000 2004-03-26 13646 1108.060059 1124.369995 1108.060059 1122.469971 1405500000 2004-03-29 13647 1122.469971 1127.599976 1119.660034 1127.000000 1332400000 2004-03-30 13648 1127.000000 1130.829956 1121.459961 1126.209961 1560700000 2004-03-31 13649 1126.209961 1135.670044 1126.199951 1132.170044 1560700000 2004-04-01 13650 1132.170044 1144.810059 1132.170044 1141.810059 1629200000 2004-04-02 13651 1141.810059 1150.569946 1141.640015 1150.569946 1413700000 2004-04-05 13652 1150.569946 1150.569946 1143.300049 1148.160034 1397700000 2004-04-06 13653 1148.160034 1148.160034 1138.410034 1140.530029 1458800000 2004-04-07 13654 1140.530029 1148.969971 1134.520020 1139.319946 1199800000 2004-04-08 13655 1139.319946 1147.290039 1139.319946 1145.199951 1102400000 2004-04-12 13656 1145.199951 1147.780029 1127.699951 1129.439941 1423200000 2004-04-13 13657 1129.439941 1132.520020 1122.150024 1128.170044 1547700000 2004-04-14 13658 1128.170044 1134.079956 1120.750000 1128.839966 1568700000 2004-04-15 13659 1128.839966 1136.800049 1126.900024 1134.609985 1487800000 2004-04-16 13660 1134.560059 1136.180054 1129.839966 1135.819946 1194900000 2004-04-19 13661 1135.819946 1139.260010 1118.089966 1118.150024 1508500000 2004-04-20 13662 1118.150024 1125.719971 1116.030029 1124.089966 1738100000 2004-04-21 13663 1124.089966 1142.770020 1121.949951 1139.930054 1826700000 2004-04-22 13664 1139.930054 1141.920044 1134.810059 1140.599976 1396100000 2004-04-23 13665 1140.599976 1145.079956 1132.910034 1135.530029 1290600000 2004-04-26 13666 1135.530029 1146.560059 1135.530029 1138.109985 1518000000 2004-04-27 13667 1138.109985 1138.109985 1121.699951 1122.410034 1855600000 2004-04-28 13668 1122.410034 1128.800049 1108.040039 1113.890015 1859000000 2004-04-29 13669 1113.890015 1119.260010 1107.229980 1107.300049 1634700000 2004-04-30 13670 1107.300049 1118.719971 1107.300049 1117.489990 1571600000 2004-05-03 13671 1117.489990 1127.739990 1112.890015 1119.550049 1662100000 2004-05-04 13672 1119.550049 1125.069946 1117.900024 1121.530029 1469000000 2004-05-05 13673 1121.530029 1121.530029 1106.300049 1113.989990 1509300000 2004-05-06 13674 1113.989990 1117.300049 1098.630005 1098.699951 1653600000 2004-05-07 13675 1098.699951 1098.699951 1079.630005 1087.119995 1918400000 2004-05-10 13676 1087.119995 1095.689941 1087.119995 1095.449951 1533800000 2004-05-11 13677 1095.449951 1097.550049 1076.319946 1097.280029 1697600000 2004-05-12 13678 1097.280029 1102.770020 1091.760010 1096.439941 1411100000 2004-05-13 13679 1096.439941 1102.099976 1088.239990 1095.699951 1335900000 2004-05-14 13680 1095.699951 1095.699951 1079.359985 1084.099976 1430100000 2004-05-17 13681 1084.099976 1094.099976 1084.099976 1091.489990 1353000000 2004-05-18 13682 1091.489990 1105.930054 1088.489990 1088.680054 1548600000 2004-05-19 13683 1088.680054 1092.619995 1085.430054 1089.189941 1211000000 2004-05-20 13684 1089.189941 1099.640015 1089.189941 1093.560059 1258600000 2004-05-21 13685 1093.560059 1101.280029 1091.770020 1095.410034 1227500000 2004-05-24 13686 1095.410034 1113.800049 1090.739990 1113.050049 1545700000 2004-05-25 13687 1113.050049 1116.709961 1109.910034 1114.939941 1369400000 2004-05-26 13688 1114.939941 1123.949951 1114.859985 1121.280029 1447500000 2004-05-27 13689 1121.280029 1122.689941 1118.099976 1120.680054 1172600000 2004-05-28 13690 1120.680054 1122.699951 1113.319946 1121.199951 1238000000 2004-06-01 13691 1121.199951 1128.099976 1118.640015 1124.989990 1251700000 2004-06-02 13692 1124.989990 1125.310059 1116.569946 1116.640015 1232400000 2004-06-03 13693 1116.640015 1129.170044 1116.640015 1122.500000 1115300000 2004-06-04 13694 1122.500000 1140.540039 1122.500000 1140.420044 1211800000 2004-06-07 13695 1140.420044 1142.180054 1135.449951 1142.180054 1190300000 2004-06-08 13696 1142.180054 1142.180054 1131.170044 1131.329956 1276800000 2004-06-09 13697 1131.329956 1136.469971 1131.329956 1136.469971 1160600000 2004-06-10 13698 1136.469971 1136.469971 1122.160034 1125.290039 1179400000 2004-06-14 13699 1125.290039 1137.359985 1125.290039 1132.010010 1345900000 2004-06-15 13700 1132.010010 1135.280029 1130.550049 1133.560059 1168400000 2004-06-16 13701 1133.560059 1133.560059 1126.890015 1132.050049 1296700000 2004-06-17 13702 1132.050049 1138.959961 1129.829956 1135.020020 1500600000 2004-06-18 13703 1135.020020 1138.050049 1129.640015 1130.300049 1123900000 2004-06-21 13704 1130.300049 1135.050049 1124.369995 1134.410034 1382300000 2004-06-22 13705 1134.410034 1145.150024 1131.729980 1144.060059 1444200000 2004-06-23 13706 1144.060059 1146.339966 1139.939941 1140.650024 1394900000 2004-06-24 13707 1140.650024 1145.969971 1134.239990 1134.430054 1812900000 2004-06-25 13708 1134.430054 1142.599976 1131.719971 1133.349976 1354600000 2004-06-28 13709 1133.349976 1138.260010 1131.810059 1136.199951 1375000000 2004-06-29 13710 1136.199951 1144.199951 1133.619995 1140.839966 1473800000 2004-06-30 13711 1140.839966 1140.839966 1123.060059 1128.939941 1495700000 2004-07-01 13712 1128.939941 1129.150024 1123.260010 1125.380005 1085000000 2004-07-02 13713 1125.380005 1125.380005 1113.209961 1116.209961 1283300000 2004-07-06 13714 1116.209961 1122.369995 1114.920044 1118.329956 1328600000 2004-07-07 13715 1118.329956 1119.119995 1108.719971 1109.109985 1401100000 2004-07-08 13716 1109.109985 1115.569946 1109.109985 1112.810059 1186300000 2004-07-09 13717 1112.810059 1116.109985 1106.709961 1114.349976 1114600000 2004-07-12 13718 1114.349976 1116.300049 1112.989990 1115.140015 1199700000 2004-07-13 13719 1115.140015 1119.599976 1107.829956 1111.469971 1462000000 2004-07-14 13720 1111.469971 1114.630005 1106.670044 1106.689941 1408700000 2004-07-15 13721 1106.689941 1112.170044 1101.069946 1101.390015 1450300000 2004-07-16 13722 1101.390015 1105.520020 1096.550049 1100.900024 1319900000 2004-07-19 13723 1100.900024 1108.880005 1099.099976 1108.670044 1445800000 2004-07-20 13724 1108.670044 1116.270020 1093.880005 1093.880005 1679500000 2004-07-21 13725 1093.880005 1099.660034 1084.160034 1096.839966 1680800000 2004-07-22 13726 1096.839966 1096.839966 1083.560059 1086.199951 1337500000 2004-07-23 13727 1086.199951 1089.819946 1078.780029 1084.069946 1413400000 2004-07-26 13728 1084.069946 1096.650024 1084.069946 1094.829956 1610800000 2004-07-27 13729 1094.829956 1098.839966 1082.170044 1095.420044 1554300000 2004-07-28 13730 1095.420044 1103.510010 1095.420044 1100.430054 1530100000 2004-07-29 13731 1100.430054 1103.729980 1096.959961 1101.719971 1298200000 2004-07-30 13732 1101.719971 1108.599976 1097.339966 1106.619995 1276000000 2004-08-02 13733 1106.619995 1106.619995 1099.260010 1099.689941 1338300000 2004-08-03 13734 1099.689941 1102.449951 1092.400024 1098.630005 1369200000 2004-08-04 13735 1098.630005 1098.790039 1079.979980 1080.699951 1397400000 2004-08-05 13736 1080.699951 1080.699951 1062.229980 1063.969971 1521000000 2004-08-06 13737 1063.969971 1069.459961 1063.969971 1065.219971 1086000000 2004-08-09 13738 1065.219971 1079.040039 1065.219971 1079.040039 1245600000 2004-08-10 13739 1079.040039 1079.040039 1065.920044 1075.790039 1410400000 2004-08-11 13740 1075.790039 1075.790039 1062.819946 1063.229980 1405100000 2004-08-12 13741 1063.229980 1067.579956 1060.719971 1064.800049 1175100000 2004-08-13 13742 1064.800049 1080.660034 1064.800049 1079.339966 1206200000 2004-08-16 13743 1079.339966 1086.780029 1079.339966 1081.709961 1267800000 2004-08-17 13744 1081.709961 1095.170044 1078.930054 1095.170044 1282500000 2004-08-18 13745 1095.170044 1095.170044 1086.280029 1091.229980 1249400000 2004-08-19 13746 1091.229980 1100.260010 1089.569946 1098.349976 1199900000 2004-08-20 13747 1098.349976 1101.400024 1094.729980 1095.680054 1021900000 2004-08-23 13748 1095.680054 1100.939941 1092.819946 1096.189941 1092500000 2004-08-24 13749 1096.189941 1106.290039 1093.239990 1104.959961 1192200000 2004-08-25 13750 1104.959961 1106.780029 1102.459961 1105.089966 1023600000 2004-08-26 13751 1105.089966 1109.680054 1104.619995 1107.770020 845400000 2004-08-27 13752 1107.770020 1107.770020 1099.150024 1099.150024 843100000 2004-08-30 13753 1099.150024 1104.239990 1094.719971 1104.239990 1138200000 2004-08-31 13754 1104.239990 1109.239990 1099.180054 1105.910034 1142100000 2004-09-01 13755 1105.910034 1119.109985 1105.599976 1118.310059 1118400000 2004-09-02 13756 1118.310059 1120.800049 1113.569946 1113.630005 924170000 2004-09-03 13757 1113.630005 1124.079956 1113.630005 1121.300049 1214400000 2004-09-07 13758 1121.300049 1123.050049 1116.270020 1116.270020 1246300000 2004-09-08 13759 1116.270020 1121.300049 1113.619995 1118.380005 1371300000 2004-09-09 13760 1118.380005 1125.260010 1114.390015 1123.920044 1261200000 2004-09-10 13761 1123.920044 1129.780029 1123.349976 1125.819946 1299800000 2004-09-13 13762 1125.819946 1129.459961 1124.719971 1128.329956 1204500000 2004-09-14 13763 1128.329956 1128.329956 1119.819946 1120.369995 1256000000 2004-09-15 13764 1120.369995 1126.060059 1120.369995 1123.500000 1113900000 2004-09-16 13765 1123.500000 1130.140015 1123.500000 1128.550049 1422600000 2004-09-17 13766 1128.550049 1128.550049 1120.339966 1122.199951 1197600000 2004-09-20 13767 1122.199951 1131.540039 1122.199951 1129.300049 1325000000 2004-09-21 13768 1129.300049 1129.300049 1112.670044 1113.560059 1379900000 2004-09-22 13769 1113.560059 1113.609985 1108.050049 1108.359985 1286300000 2004-09-23 13770 1108.359985 1113.810059 1108.359985 1110.109985 1255400000 2004-09-24 13771 1110.109985 1110.109985 1103.239990 1103.520020 1263500000 2004-09-27 13772 1103.520020 1111.770020 1101.290039 1110.060059 1396600000 2004-09-28 13773 1110.060059 1114.800049 1107.420044 1114.800049 1402900000 2004-09-29 13774 1114.800049 1116.310059 1109.680054 1114.579956 1748000000 2004-09-30 13775 1114.579956 1131.640015 1114.579956 1131.500000 1582200000 2004-10-01 13776 1131.500000 1140.130005 1131.500000 1135.170044 1534000000 2004-10-04 13777 1135.170044 1137.869995 1132.030029 1134.479980 1418400000 2004-10-05 13778 1134.479980 1142.050049 1132.939941 1142.050049 1416700000 2004-10-06 13779 1142.050049 1142.050049 1130.500000 1130.650024 1447500000 2004-10-07 13780 1130.650024 1132.920044 1120.189941 1122.140015 1291600000 2004-10-08 13781 1122.140015 1126.199951 1122.140015 1124.390015 943800000 2004-10-11 13782 1124.390015 1124.390015 1115.770020 1121.839966 1320100000 2004-10-12 13783 1121.839966 1127.010010 1109.630005 1113.650024 1546200000 2004-10-13 13784 1113.650024 1114.959961 1102.060059 1103.290039 1489500000 2004-10-14 13785 1103.290039 1113.170044 1102.140015 1108.199951 1645100000 2004-10-15 13786 1108.199951 1114.459961 1103.329956 1114.020020 1373300000 2004-10-18 13787 1114.020020 1117.959961 1103.150024 1103.229980 1737500000 2004-10-19 13788 1103.229980 1104.089966 1094.250000 1103.660034 1685700000 2004-10-20 13789 1103.660034 1108.869995 1098.469971 1106.489990 1673000000 2004-10-21 13790 1106.489990 1108.140015 1095.469971 1095.739990 1469600000 2004-10-22 13791 1095.739990 1096.810059 1090.290039 1094.800049 1380500000 2004-10-25 13792 1094.810059 1111.099976 1094.810059 1111.089966 1685400000 2004-10-26 13793 1111.089966 1126.290039 1107.430054 1125.400024 1741900000 2004-10-27 13794 1125.339966 1130.670044 1120.599976 1127.439941 1628200000 2004-10-28 13795 1127.439941 1131.400024 1124.619995 1130.199951 1500800000 2004-10-29 13796 1130.199951 1133.410034 1127.599976 1130.510010 1395900000 2004-11-01 13797 1130.510010 1140.479980 1128.119995 1130.560059 1659000000 2004-11-02 13798 1130.540039 1147.569946 1130.540039 1143.199951 1767500000 2004-11-03 13799 1143.199951 1161.670044 1142.339966 1161.670044 1782700000 2004-11-04 13800 1161.670044 1170.869995 1160.660034 1166.170044 1724400000 2004-11-05 13801 1166.170044 1166.770020 1162.319946 1164.890015 1358700000 2004-11-08 13802 1164.890015 1168.959961 1162.479980 1164.079956 1450800000 2004-11-09 13803 1164.079956 1169.250000 1162.510010 1162.910034 1504300000 2004-11-10 13804 1162.910034 1174.800049 1162.910034 1173.479980 1393000000 2004-11-11 13805 1173.479980 1184.170044 1171.430054 1184.170044 1531600000 2004-11-12 13806 1184.170044 1184.479980 1179.849976 1183.810059 1453300000 2004-11-15 13807 1183.810059 1183.810059 1175.319946 1175.430054 1364400000 2004-11-16 13808 1175.430054 1188.459961 1175.430054 1181.939941 1684200000 2004-11-17 13809 1181.939941 1184.900024 1180.150024 1183.550049 1456700000 2004-11-18 13810 1183.550049 1184.000000 1169.189941 1170.339966 1526600000 2004-11-19 13811 1170.339966 1178.180054 1167.890015 1177.239990 1392700000 2004-11-22 13812 1177.239990 1179.520020 1171.410034 1176.939941 1428300000 2004-11-23 13813 1176.939941 1182.459961 1176.939941 1181.760010 1149600000 2004-11-24 13814 1181.760010 1186.619995 1181.079956 1182.650024 504580000 2004-11-26 13815 1182.650024 1186.939941 1172.369995 1178.569946 1378500000 2004-11-29 13816 1178.569946 1178.660034 1173.810059 1173.819946 1553500000 2004-11-30 13817 1173.780029 1191.369995 1173.780029 1191.369995 1772800000 2004-12-01 13818 1191.369995 1194.800049 1186.719971 1190.329956 1774900000 2004-12-02 13819 1190.329956 1197.459961 1187.709961 1191.170044 1566700000 2004-12-03 13820 1191.170044 1192.410034 1185.180054 1190.250000 1354400000 2004-12-06 13821 1190.250000 1192.170044 1177.069946 1177.069946 1533900000 2004-12-07 13822 1177.069946 1184.050049 1177.069946 1182.810059 1525200000 2004-12-08 13823 1182.810059 1190.510010 1173.790039 1189.239990 1624700000 2004-12-09 13824 1189.239990 1191.449951 1185.239990 1188.000000 1443700000 2004-12-10 13825 1188.000000 1198.739990 1188.000000 1198.680054 1436100000 2004-12-13 13826 1198.680054 1205.290039 1197.839966 1203.380005 1544400000 2004-12-14 13827 1203.380005 1206.609985 1199.439941 1205.719971 1695800000 2004-12-15 13828 1205.719971 1207.969971 1198.410034 1203.209961 1793900000 2004-12-16 13829 1203.209961 1203.209961 1193.489990 1194.199951 2335000000 2004-12-17 13830 1194.199951 1203.430054 1193.359985 1194.650024 1422800000 2004-12-20 13831 1194.650024 1205.930054 1194.650024 1205.449951 1483700000 2004-12-21 13832 1205.449951 1211.420044 1203.849976 1209.569946 1390800000 2004-12-22 13833 1209.569946 1213.660034 1208.709961 1210.130005 956100000 2004-12-23 13834 1210.130005 1214.130005 1204.920044 1204.920044 922000000 2004-12-27 13835 1204.920044 1213.540039 1204.920044 1213.540039 983000000 2004-12-28 13836 1213.540039 1213.849976 1210.949951 1213.449951 925900000 2004-12-29 13837 1213.449951 1216.469971 1213.410034 1213.550049 829800000 2004-12-30 13838 1213.550049 1217.329956 1211.650024 1211.920044 786900000 2004-12-31 13839 1211.920044 1217.800049 1200.319946 1202.079956 1510800000 2005-01-03 13840 1202.079956 1205.839966 1185.390015 1188.050049 1721000000 2005-01-04 13841 1188.050049 1192.729980 1183.719971 1183.739990 1738900000 2005-01-05 13842 1183.739990 1191.630005 1183.270020 1187.890015 1569100000 2005-01-06 13843 1187.890015 1192.199951 1182.160034 1186.189941 1477900000 2005-01-07 13844 1186.189941 1194.780029 1184.800049 1190.250000 1490400000 2005-01-10 13845 1190.250000 1190.250000 1180.430054 1182.989990 1488800000 2005-01-11 13846 1182.989990 1187.920044 1175.640015 1187.699951 1562100000 2005-01-12 13847 1187.699951 1187.699951 1175.810059 1177.449951 1510300000 2005-01-13 13848 1177.449951 1185.209961 1177.449951 1184.520020 1335400000 2005-01-14 13849 1184.520020 1195.979980 1180.099976 1195.979980 1596800000 2005-01-18 13850 1195.979980 1195.979980 1184.410034 1184.630005 1498700000 2005-01-19 13851 1184.630005 1184.630005 1173.420044 1175.410034 1692000000 2005-01-20 13852 1175.410034 1179.449951 1167.819946 1167.869995 1643500000 2005-01-21 13853 1167.869995 1173.030029 1163.750000 1163.750000 1494600000 2005-01-24 13854 1163.750000 1174.300049 1163.750000 1168.410034 1610400000 2005-01-25 13855 1168.410034 1175.959961 1168.410034 1174.069946 1635900000 2005-01-26 13856 1174.069946 1177.500000 1170.150024 1174.550049 1600600000 2005-01-27 13857 1174.550049 1175.609985 1166.250000 1171.359985 1641800000 2005-01-28 13858 1171.359985 1182.069946 1171.359985 1181.270020 1679800000 2005-01-31 13859 1181.270020 1190.390015 1180.949951 1189.410034 1681980000 2005-02-01 13860 1189.410034 1195.250000 1188.920044 1193.189941 1561740000 2005-02-02 13861 1193.189941 1193.189941 1185.640015 1189.890015 1554460000 2005-02-03 13862 1189.890015 1203.469971 1189.670044 1203.030029 1648160000 2005-02-04 13863 1203.030029 1204.150024 1199.270020 1201.719971 1347270000 2005-02-07 13864 1201.719971 1205.109985 1200.160034 1202.300049 1416170000 2005-02-08 13865 1202.300049 1203.829956 1191.540039 1191.989990 1511040000 2005-02-09 13866 1191.989990 1198.750000 1191.540039 1197.010010 1491670000 2005-02-10 13867 1197.010010 1208.380005 1193.280029 1205.300049 1562300000 2005-02-11 13868 1205.300049 1206.930054 1203.589966 1206.140015 1290180000 2005-02-14 13869 1206.140015 1212.439941 1205.520020 1210.119995 1527080000 2005-02-15 13870 1210.119995 1212.439941 1205.060059 1210.339966 1490100000 2005-02-16 13871 1210.339966 1211.329956 1200.739990 1200.750000 1580120000 2005-02-17 13872 1200.750000 1202.920044 1197.349976 1201.589966 1551200000 2005-02-18 13873 1201.589966 1202.479980 1184.160034 1184.160034 1744940000 2005-02-22 13874 1184.160034 1193.520020 1184.160034 1190.800049 1501090000 2005-02-23 13875 1190.800049 1200.420044 1187.800049 1200.199951 1518750000 2005-02-24 13876 1200.199951 1212.150024 1199.609985 1211.369995 1523680000 2005-02-25 13877 1211.369995 1211.369995 1198.130005 1203.599976 1795480000 2005-02-28 13878 1203.599976 1212.250000 1203.599976 1210.410034 1708060000 2005-03-01 13879 1210.410034 1215.790039 1204.219971 1210.079956 1568540000 2005-03-02 13880 1210.079956 1215.719971 1204.449951 1210.469971 1616240000 2005-03-03 13881 1210.469971 1224.760010 1210.469971 1222.119995 1636820000 2005-03-04 13882 1222.119995 1229.109985 1222.119995 1225.310059 1488830000 2005-03-07 13883 1225.310059 1225.689941 1218.569946 1219.430054 1523090000 2005-03-08 13884 1219.430054 1219.430054 1206.660034 1207.010010 1704970000 2005-03-09 13885 1207.010010 1211.229980 1201.410034 1209.250000 1604020000 2005-03-10 13886 1209.250000 1213.040039 1198.150024 1200.079956 1449820000 2005-03-11 13887 1200.079956 1206.829956 1199.510010 1206.829956 1437430000 2005-03-14 13888 1206.829956 1210.540039 1197.750000 1197.750000 1513530000 2005-03-15 13889 1197.750000 1197.750000 1185.609985 1188.069946 1653190000 2005-03-16 13890 1188.069946 1193.280029 1186.339966 1190.209961 1581930000 2005-03-17 13891 1190.209961 1191.979980 1182.780029 1189.650024 2344370000 2005-03-18 13892 1189.650024 1189.650024 1178.819946 1183.780029 1819440000 2005-03-21 13893 1183.780029 1189.589966 1171.630005 1171.709961 2114470000 2005-03-22 13894 1171.709961 1176.260010 1168.699951 1172.530029 2246870000 2005-03-23 13895 1172.530029 1180.109985 1171.420044 1171.420044 1721720000 2005-03-24 13896 1171.420044 1179.910034 1171.420044 1174.280029 1746220000 2005-03-28 13897 1174.280029 1179.390015 1163.689941 1165.359985 2223250000 2005-03-29 13898 1165.359985 1181.540039 1165.359985 1181.410034 2097110000 2005-03-30 13899 1181.410034 1184.530029 1179.489990 1180.589966 2214230000 2005-03-31 13900 1180.589966 1189.800049 1169.910034 1172.920044 2168690000 2005-04-01 13901 1172.790039 1178.609985 1167.719971 1176.119995 2079770000 2005-04-04 13902 1176.119995 1183.560059 1176.119995 1181.390015 1870800000 2005-04-05 13903 1181.390015 1189.339966 1181.390015 1184.069946 1797400000 2005-04-06 13904 1184.069946 1191.880005 1183.810059 1191.140015 1900620000 2005-04-07 13905 1191.140015 1191.750000 1181.130005 1181.199951 1661330000 2005-04-08 13906 1181.199951 1184.069946 1178.689941 1181.209961 1525310000 2005-04-11 13907 1181.209961 1190.170044 1170.849976 1187.760010 1979830000 2005-04-12 13908 1187.760010 1187.760010 1171.400024 1173.790039 2049740000 2005-04-13 13909 1173.790039 1174.670044 1161.699951 1162.050049 2355040000 2005-04-14 13910 1162.050049 1162.050049 1141.920044 1142.619995 2689960000 2005-04-15 13911 1142.619995 1148.920044 1139.800049 1145.979980 2180670000 2005-04-18 13912 1145.979980 1154.670044 1145.979980 1152.780029 2142700000 2005-04-19 13913 1152.780029 1155.500000 1136.150024 1137.500000 2217050000 2005-04-20 13914 1137.500000 1159.949951 1137.500000 1159.949951 2308560000 2005-04-21 13915 1159.949951 1159.949951 1142.949951 1152.119995 2045880000 2005-04-22 13916 1152.119995 1164.050049 1152.119995 1162.099976 1795030000 2005-04-25 13917 1162.099976 1164.800049 1151.829956 1151.829956 1959740000 2005-04-26 13918 1151.739990 1159.869995 1144.420044 1156.380005 2151520000 2005-04-27 13919 1156.380005 1156.380005 1143.219971 1143.219971 2182270000 2005-04-28 13920 1143.219971 1156.969971 1139.189941 1156.849976 2362360000 2005-04-29 13921 1156.849976 1162.869995 1154.709961 1162.160034 1980040000 2005-05-02 13922 1162.160034 1166.890015 1156.709961 1161.170044 2167020000 2005-05-03 13923 1161.170044 1176.010010 1161.170044 1175.650024 2306480000 2005-05-04 13924 1175.650024 1178.619995 1166.770020 1172.630005 1997100000 2005-05-05 13925 1172.630005 1177.750000 1170.500000 1171.349976 1707200000 2005-05-06 13926 1171.349976 1178.869995 1169.380005 1178.839966 1857020000 2005-05-09 13927 1178.839966 1178.839966 1162.979980 1166.219971 1889660000 2005-05-10 13928 1166.219971 1171.770020 1157.709961 1171.109985 1834970000 2005-05-11 13929 1171.109985 1173.369995 1157.760010 1159.359985 1995290000 2005-05-12 13930 1159.359985 1163.750000 1146.180054 1154.050049 2188590000 2005-05-13 13931 1154.050049 1165.750000 1153.640015 1165.689941 1856860000 2005-05-16 13932 1165.689941 1174.349976 1159.859985 1173.800049 1887260000 2005-05-17 13933 1173.800049 1187.900024 1173.800049 1185.560059 2266320000 2005-05-18 13934 1185.560059 1191.089966 1184.489990 1191.079956 1775860000 2005-05-19 13935 1191.079956 1191.219971 1185.189941 1189.280029 1631750000 2005-05-20 13936 1189.280029 1197.439941 1188.760010 1193.859985 1681170000 2005-05-23 13937 1193.859985 1195.290039 1189.869995 1194.069946 1681000000 2005-05-24 13938 1194.069946 1194.069946 1185.959961 1190.010010 1742180000 2005-05-25 13939 1190.010010 1198.949951 1190.010010 1197.619995 1654110000 2005-05-26 13940 1197.619995 1199.560059 1195.280029 1198.780029 1381430000 2005-05-27 13941 1198.780029 1198.780029 1191.500000 1191.500000 1840680000 2005-05-31 13942 1191.500000 1205.640015 1191.030029 1202.219971 1810100000 2005-06-01 13943 1202.270020 1204.670044 1198.420044 1204.290039 1813790000 2005-06-02 13944 1204.290039 1205.089966 1194.550049 1196.020020 1627520000 2005-06-03 13945 1196.020020 1198.780029 1192.750000 1197.510010 1547120000 2005-06-06 13946 1197.510010 1208.849976 1197.260010 1197.260010 1851370000 2005-06-07 13947 1197.260010 1201.969971 1193.329956 1194.670044 1715490000 2005-06-08 13948 1194.670044 1201.859985 1191.089966 1200.930054 1824120000 2005-06-09 13949 1200.930054 1202.790039 1192.640015 1198.109985 1664180000 2005-06-10 13950 1198.109985 1206.030029 1194.510010 1200.819946 1661350000 2005-06-13 13951 1200.819946 1207.530029 1200.180054 1203.910034 1698150000 2005-06-14 13952 1203.910034 1208.079956 1198.660034 1206.579956 1840440000 2005-06-15 13953 1206.550049 1212.099976 1205.469971 1210.959961 1776040000 2005-06-16 13954 1210.930054 1219.550049 1210.930054 1216.959961 2407370000 2005-06-17 13955 1216.959961 1219.099976 1210.650024 1216.099976 1714530000 2005-06-20 13956 1216.099976 1217.130005 1211.859985 1213.609985 1720700000 2005-06-21 13957 1213.609985 1219.589966 1211.689941 1213.880005 1823250000 2005-06-22 13958 1213.880005 1216.449951 1200.719971 1200.729980 2029920000 2005-06-23 13959 1200.729980 1200.900024 1191.449951 1191.569946 2418800000 2005-06-24 13960 1191.569946 1194.329956 1188.300049 1190.689941 1738620000 2005-06-27 13961 1190.689941 1202.540039 1190.689941 1201.569946 1772410000 2005-06-28 13962 1201.569946 1204.069946 1198.699951 1199.849976 1769280000 2005-06-29 13963 1199.849976 1203.270020 1190.510010 1191.329956 2109490000 2005-06-30 13964 1191.329956 1197.890015 1191.329956 1194.439941 1593820000 2005-07-01 13965 1194.439941 1206.339966 1192.489990 1204.989990 1805820000 2005-07-05 13966 1204.989990 1206.109985 1194.780029 1194.939941 1883470000 2005-07-06 13967 1194.939941 1198.459961 1183.550049 1197.869995 1952440000 2005-07-07 13968 1197.869995 1212.729980 1197.199951 1211.859985 1900810000 2005-07-08 13969 1211.859985 1220.030029 1211.859985 1219.439941 1846300000 2005-07-11 13970 1219.439941 1225.540039 1216.599976 1222.209961 1932010000 2005-07-12 13971 1222.209961 1224.459961 1219.640015 1223.290039 1812500000 2005-07-13 13972 1223.290039 1233.160034 1223.290039 1226.500000 2048710000 2005-07-14 13973 1226.500000 1229.530029 1223.500000 1227.920044 1716400000 2005-07-15 13974 1227.920044 1227.920044 1221.130005 1221.130005 1582100000 2005-07-18 13975 1221.130005 1230.339966 1221.130005 1229.349976 2041280000 2005-07-19 13976 1229.349976 1236.560059 1222.910034 1235.199951 2063340000 2005-07-20 13977 1235.199951 1235.829956 1224.699951 1227.040039 2129840000 2005-07-21 13978 1227.040039 1234.189941 1226.150024 1233.680054 1766990000 2005-07-22 13979 1233.680054 1238.359985 1228.150024 1229.030029 1717580000 2005-07-25 13980 1229.030029 1234.420044 1229.030029 1231.160034 1934180000 2005-07-26 13981 1231.160034 1237.640015 1230.150024 1236.790039 1945800000 2005-07-27 13982 1236.790039 1245.150024 1235.810059 1243.719971 2001680000 2005-07-28 13983 1243.719971 1245.040039 1234.180054 1234.180054 1789600000 2005-07-29 13984 1234.180054 1239.099976 1233.800049 1235.349976 1716870000 2005-08-01 13985 1235.349976 1244.689941 1235.349976 1244.119995 2043120000 2005-08-02 13986 1244.119995 1245.859985 1240.569946 1245.040039 1999980000 2005-08-03 13987 1245.040039 1245.040039 1235.150024 1235.859985 1981220000 2005-08-04 13988 1235.859985 1235.859985 1225.619995 1226.420044 1930280000 2005-08-05 13989 1226.420044 1232.280029 1222.670044 1223.130005 1804140000 2005-08-08 13990 1223.130005 1234.109985 1223.130005 1231.380005 1897520000 2005-08-09 13991 1231.380005 1242.689941 1226.579956 1229.130005 2172320000 2005-08-10 13992 1229.130005 1237.810059 1228.329956 1237.810059 1941560000 2005-08-11 13993 1237.810059 1237.810059 1225.869995 1230.390015 1709300000 2005-08-12 13994 1230.400024 1236.239990 1226.199951 1233.869995 1562880000 2005-08-15 13995 1233.869995 1233.869995 1219.050049 1219.339966 1820410000 2005-08-16 13996 1219.339966 1225.630005 1218.069946 1220.239990 1859150000 2005-08-17 13997 1220.239990 1222.640015 1215.930054 1219.020020 1808170000 2005-08-18 13998 1219.020020 1225.079956 1219.020020 1219.709961 1558790000 2005-08-19 13999 1219.709961 1228.959961 1216.469971 1221.729980 1621330000 2005-08-22 14000 1221.729980 1223.040039 1214.439941 1217.589966 1678620000 2005-08-23 14001 1217.569946 1224.150024 1209.369995 1209.589966 1930800000 2005-08-24 14002 1209.589966 1213.729980 1209.569946 1212.369995 1571110000 2005-08-25 14003 1212.400024 1212.400024 1204.229980 1205.099976 1541090000 2005-08-26 14004 1205.099976 1214.280029 1201.530029 1212.280029 1599450000 2005-08-29 14005 1212.280029 1212.280029 1201.069946 1208.410034 1916470000 2005-08-30 14006 1208.410034 1220.359985 1204.400024 1220.329956 2365510000 2005-08-31 14007 1220.329956 1227.290039 1216.180054 1221.589966 2229860000 2005-09-01 14008 1221.589966 1224.449951 1217.750000 1218.020020 1640160000 2005-09-02 14009 1218.020020 1233.609985 1218.020020 1233.390015 1932090000 2005-09-06 14010 1233.390015 1237.060059 1230.930054 1236.359985 2067700000 2005-09-07 14011 1236.359985 1236.359985 1229.510010 1231.670044 1955380000 2005-09-08 14012 1231.670044 1243.130005 1231.670044 1241.479980 1992560000 2005-09-09 14013 1241.479980 1242.599976 1239.150024 1240.560059 1938050000 2005-09-12 14014 1240.569946 1240.569946 1231.199951 1231.199951 2082360000 2005-09-13 14015 1231.199951 1234.739990 1226.160034 1227.160034 1986750000 2005-09-14 14016 1227.160034 1231.880005 1224.849976 1227.729980 2079340000 2005-09-15 14017 1228.420044 1237.949951 1228.420044 1237.910034 3152470000 2005-09-16 14018 1237.910034 1237.910034 1227.650024 1231.020020 2076540000 2005-09-19 14019 1231.020020 1236.489990 1220.069946 1221.339966 2319250000 2005-09-20 14020 1221.339966 1221.520020 1209.890015 1210.199951 2548150000 2005-09-21 14021 1210.199951 1216.640015 1205.349976 1214.619995 2424720000 2005-09-22 14022 1214.619995 1218.829956 1209.800049 1215.290039 1973020000 2005-09-23 14023 1215.290039 1222.560059 1211.839966 1215.630005 2022220000 2005-09-26 14024 1215.630005 1220.170044 1211.109985 1215.660034 1976270000 2005-09-27 14025 1215.660034 1220.979980 1212.719971 1216.890015 2106980000 2005-09-28 14026 1216.890015 1228.699951 1211.540039 1227.680054 2176120000 2005-09-29 14027 1227.680054 1229.569946 1225.219971 1228.810059 2097520000 2005-09-30 14028 1228.810059 1233.339966 1225.150024 1226.699951 2097490000 2005-10-03 14029 1226.699951 1229.880005 1214.020020 1214.469971 2341420000 2005-10-04 14030 1214.469971 1214.469971 1196.250000 1196.390015 2546780000 2005-10-05 14031 1196.390015 1202.140015 1181.920044 1191.489990 2792030000 2005-10-06 14032 1191.489990 1199.709961 1191.459961 1195.900024 2126080000 2005-10-07 14033 1195.900024 1196.520020 1186.119995 1187.329956 2195990000 2005-10-10 14034 1187.329956 1193.099976 1183.160034 1184.869995 2299040000 2005-10-11 14035 1184.869995 1190.020020 1173.650024 1177.680054 2491280000 2005-10-12 14036 1177.680054 1179.560059 1168.199951 1176.839966 2351150000 2005-10-13 14037 1176.839966 1187.130005 1175.439941 1186.569946 2188940000 2005-10-14 14038 1186.569946 1191.209961 1184.479980 1190.099976 2054570000 2005-10-17 14039 1190.099976 1190.099976 1178.130005 1178.140015 2197010000 2005-10-18 14040 1178.140015 1195.760010 1170.550049 1195.760010 2703590000 2005-10-19 14041 1195.760010 1197.300049 1173.300049 1177.800049 2617250000 2005-10-20 14042 1177.800049 1186.459961 1174.920044 1179.589966 2470920000 2005-10-21 14043 1179.589966 1199.390015 1179.589966 1199.380005 2197790000 2005-10-24 14044 1199.380005 1201.300049 1189.290039 1196.540039 2312470000 2005-10-25 14045 1196.540039 1204.010010 1191.380005 1191.380005 2467750000 2005-10-26 14046 1191.380005 1192.650024 1178.890015 1178.900024 2395370000 2005-10-27 14047 1178.900024 1198.410034 1178.900024 1198.410034 2379400000 2005-10-28 14048 1198.410034 1211.430054 1198.410034 1207.010010 2567470000 2005-10-31 14049 1207.010010 1207.339966 1201.660034 1202.760010 2457850000 2005-11-01 14050 1202.760010 1215.170044 1201.069946 1214.760010 2648090000 2005-11-02 14051 1214.760010 1224.699951 1214.760010 1219.939941 2716630000 2005-11-03 14052 1219.939941 1222.520020 1214.449951 1220.140015 2050510000 2005-11-04 14053 1220.140015 1224.180054 1217.290039 1222.810059 1987580000 2005-11-07 14054 1222.810059 1222.810059 1216.079956 1218.589966 1965050000 2005-11-08 14055 1218.589966 1226.589966 1216.530029 1220.650024 2214460000 2005-11-09 14056 1220.650024 1232.410034 1215.050049 1230.959961 2378460000 2005-11-10 14057 1230.959961 1235.699951 1230.719971 1234.719971 1773140000 2005-11-11 14058 1234.719971 1237.199951 1231.780029 1233.760010 1899780000 2005-11-14 14059 1233.760010 1237.939941 1226.410034 1229.010010 2359370000 2005-11-15 14060 1229.010010 1232.239990 1227.180054 1231.209961 2121580000 2005-11-16 14061 1231.209961 1242.959961 1231.209961 1242.800049 2298040000 2005-11-17 14062 1242.800049 1249.579956 1240.709961 1248.270020 2453290000 2005-11-18 14063 1248.270020 1255.890015 1246.900024 1254.849976 2117350000 2005-11-21 14064 1254.849976 1261.900024 1251.400024 1261.229980 2291420000 2005-11-22 14065 1261.229980 1270.640015 1259.510010 1265.609985 1985400000 2005-11-23 14066 1265.609985 1268.780029 1265.540039 1268.250000 724940000 2005-11-25 14067 1268.250000 1268.439941 1257.170044 1257.459961 2016900000 2005-11-28 14068 1257.459961 1266.180054 1257.459961 1257.479980 2268340000 2005-11-29 14069 1257.479980 1260.930054 1249.390015 1249.479980 2374690000 2005-11-30 14070 1249.479980 1266.170044 1249.479980 1264.670044 2614830000 2005-12-01 14071 1264.670044 1266.849976 1261.420044 1265.079956 2125580000 2005-12-02 14072 1265.079956 1265.079956 1258.119995 1262.089966 2325840000 2005-12-05 14073 1262.089966 1272.890015 1262.089966 1263.699951 2110740000 2005-12-06 14074 1263.699951 1264.849976 1253.020020 1257.369995 2093830000 2005-12-07 14075 1257.369995 1263.359985 1250.910034 1255.839966 2178300000 2005-12-08 14076 1255.839966 1263.079956 1254.239990 1259.369995 1896290000 2005-12-09 14077 1259.369995 1263.859985 1255.520020 1260.430054 1876550000 2005-12-12 14078 1260.430054 1272.109985 1258.560059 1267.430054 2390020000 2005-12-13 14079 1267.430054 1275.800049 1267.069946 1272.739990 2145520000 2005-12-14 14080 1272.739990 1275.170044 1267.739990 1270.939941 2180590000 2005-12-15 14081 1270.939941 1275.239990 1267.319946 1267.319946 2584190000 2005-12-16 14082 1267.319946 1270.510010 1259.280029 1259.920044 2208810000 2005-12-19 14083 1259.920044 1263.859985 1257.209961 1259.619995 1996690000 2005-12-20 14084 1259.619995 1269.369995 1259.619995 1262.790039 2065170000 2005-12-21 14085 1262.790039 1268.189941 1262.500000 1268.119995 1888500000 2005-12-22 14086 1268.119995 1269.760010 1265.920044 1268.660034 1285810000 2005-12-23 14087 1268.660034 1271.829956 1256.540039 1256.540039 1540470000 2005-12-27 14088 1256.540039 1261.099976 1256.540039 1258.170044 1422360000 2005-12-28 14089 1258.170044 1260.609985 1254.180054 1254.420044 1382540000 2005-12-29 14090 1254.420044 1254.420044 1246.589966 1248.290039 1443500000 2005-12-30 14091 1248.290039 1270.219971 1245.739990 1268.800049 2554570000 2006-01-03 14092 1268.800049 1275.369995 1267.739990 1273.459961 2515330000 2006-01-04 14093 1273.459961 1276.910034 1270.300049 1273.479980 2433340000 2006-01-05 14094 1273.479980 1286.089966 1273.479980 1285.449951 2446560000 2006-01-06 14095 1285.449951 1290.780029 1284.819946 1290.150024 2301490000 2006-01-09 14096 1290.150024 1290.150024 1283.760010 1289.689941 2373080000 2006-01-10 14097 1289.719971 1294.900024 1288.119995 1294.180054 2406130000 2006-01-11 14098 1294.180054 1294.180054 1285.040039 1286.060059 2318350000 2006-01-12 14099 1286.060059 1288.959961 1282.780029 1287.609985 2206510000 2006-01-13 14100 1287.609985 1287.609985 1278.609985 1282.930054 2179970000 2006-01-17 14101 1282.930054 1282.930054 1272.079956 1277.930054 2233200000 2006-01-18 14102 1277.930054 1287.790039 1277.930054 1285.040039 2444020000 2006-01-19 14103 1285.040039 1285.040039 1260.920044 1261.489990 2845810000 2006-01-20 14104 1261.489990 1268.189941 1261.489990 1263.819946 2256070000 2006-01-23 14105 1263.819946 1271.469971 1263.819946 1266.859985 2608720000 2006-01-24 14106 1266.859985 1271.869995 1259.420044 1264.680054 2617060000 2006-01-25 14107 1264.680054 1276.439941 1264.680054 1273.829956 2856780000 2006-01-26 14108 1273.829956 1286.380005 1273.829956 1283.719971 2623620000 2006-01-27 14109 1283.719971 1287.939941 1283.510010 1285.189941 2282730000 2006-01-30 14110 1285.199951 1285.199951 1276.849976 1280.079956 2708310000 2006-01-31 14111 1280.079956 1283.329956 1277.569946 1282.459961 2589410000 2006-02-01 14112 1282.459961 1282.459961 1267.719971 1270.839966 2565300000 2006-02-02 14113 1270.839966 1270.869995 1261.020020 1264.030029 2282210000 2006-02-03 14114 1264.030029 1267.040039 1261.619995 1265.020020 2132360000 2006-02-06 14115 1265.020020 1265.780029 1253.609985 1254.780029 2366370000 2006-02-07 14116 1254.780029 1266.469971 1254.780029 1265.650024 2456860000 2006-02-08 14117 1265.650024 1274.560059 1262.800049 1263.780029 2441920000 2006-02-09 14118 1263.819946 1269.890015 1254.979980 1266.989990 2290050000 2006-02-10 14119 1266.989990 1266.989990 1258.339966 1262.859985 1850080000 2006-02-13 14120 1262.859985 1278.209961 1260.800049 1275.530029 2437940000 2006-02-14 14121 1275.530029 1281.000000 1271.060059 1280.000000 2317590000 2006-02-15 14122 1280.000000 1289.390015 1280.000000 1289.380005 2251490000 2006-02-16 14123 1289.380005 1289.469971 1284.069946 1287.239990 2128260000 2006-02-17 14124 1287.239990 1291.920044 1281.329956 1283.030029 2104320000 2006-02-21 14125 1283.030029 1294.170044 1283.030029 1292.670044 2222380000 2006-02-22 14126 1292.670044 1293.839966 1285.140015 1287.790039 2144210000 2006-02-23 14127 1287.790039 1292.109985 1285.619995 1289.430054 1933010000 2006-02-24 14128 1289.430054 1297.569946 1289.430054 1294.119995 1975320000 2006-02-27 14129 1294.119995 1294.119995 1278.660034 1280.660034 2370860000 2006-02-28 14130 1280.660034 1291.800049 1280.660034 1291.239990 2308320000 2006-03-01 14131 1291.239990 1291.239990 1283.209961 1289.140015 2494590000 2006-03-02 14132 1289.140015 1297.329956 1284.199951 1287.229980 2152950000 2006-03-03 14133 1287.229980 1288.229980 1275.670044 1278.260010 2280190000 2006-03-06 14134 1278.260010 1278.260010 1271.109985 1275.880005 2268050000 2006-03-07 14135 1275.880005 1280.329956 1268.420044 1278.469971 2442870000 2006-03-08 14136 1278.469971 1282.739990 1272.229980 1272.229980 2140110000 2006-03-09 14137 1272.229980 1284.369995 1271.109985 1281.420044 2123450000 2006-03-10 14138 1281.579956 1287.369995 1281.579956 1284.130005 2070330000 2006-03-13 14139 1284.130005 1298.140015 1282.670044 1297.479980 2165270000 2006-03-14 14140 1297.479980 1304.400024 1294.969971 1303.020020 2293000000 2006-03-15 14141 1303.020020 1310.449951 1303.020020 1305.329956 2292180000 2006-03-16 14142 1305.329956 1309.790039 1305.319946 1307.250000 2549620000 2006-03-17 14143 1307.250000 1310.000000 1303.589966 1305.079956 1976830000 2006-03-20 14144 1305.079956 1310.880005 1295.819946 1297.229980 2147370000 2006-03-21 14145 1297.229980 1305.969971 1295.810059 1305.040039 2039810000 2006-03-22 14146 1305.040039 1305.040039 1298.109985 1301.670044 1980940000 2006-03-23 14147 1301.670044 1306.530029 1298.890015 1302.949951 2326070000 2006-03-24 14148 1302.949951 1303.739990 1299.089966 1301.609985 2029700000 2006-03-27 14149 1301.609985 1306.239990 1291.839966 1293.229980 2148580000 2006-03-28 14150 1293.229980 1305.599976 1293.229980 1302.890015 2143540000 2006-03-29 14151 1302.890015 1310.150024 1296.719971 1300.250000 2294560000 2006-03-30 14152 1300.250000 1303.000000 1294.869995 1294.869995 2236710000 2006-03-31 14153 1302.880005 1309.189941 1296.650024 1297.810059 2494080000 2006-04-03 14154 1297.810059 1307.550049 1294.709961 1305.930054 2147660000 2006-04-04 14155 1305.930054 1312.810059 1304.819946 1311.560059 2420020000 2006-04-05 14156 1311.560059 1311.989990 1302.439941 1309.040039 2281680000 2006-04-06 14157 1309.040039 1314.069946 1294.180054 1295.500000 2082470000 2006-04-07 14158 1295.510010 1300.739990 1293.170044 1296.619995 1898320000 2006-04-10 14159 1296.599976 1300.709961 1282.959961 1286.569946 2232880000 2006-04-11 14160 1286.569946 1290.930054 1286.449951 1288.119995 1938100000 2006-04-12 14161 1288.119995 1292.089966 1283.369995 1289.119995 1891940000 2006-04-13 14162 1289.119995 1292.449951 1280.739990 1285.329956 1794650000 2006-04-17 14163 1285.329956 1309.020020 1285.329956 1307.280029 2595440000 2006-04-18 14164 1307.650024 1310.390015 1302.790039 1309.930054 2447310000 2006-04-19 14165 1309.930054 1318.160034 1306.380005 1311.459961 2512920000 2006-04-20 14166 1311.459961 1317.670044 1306.589966 1311.280029 2392630000 2006-04-21 14167 1311.280029 1311.280029 1303.790039 1308.109985 2117330000 2006-04-24 14168 1308.109985 1310.790039 1299.170044 1301.739990 2366380000 2006-04-25 14169 1301.739990 1310.969971 1301.739990 1305.410034 2502690000 2006-04-26 14170 1305.410034 1315.000000 1295.569946 1309.719971 2772010000 2006-04-27 14171 1309.719971 1316.040039 1306.160034 1310.609985 2419920000 2006-04-28 14172 1310.609985 1317.209961 1303.459961 1305.189941 2437040000 2006-05-01 14173 1305.189941 1313.660034 1305.189941 1313.209961 2403470000 2006-05-02 14174 1313.209961 1313.469971 1303.920044 1308.119995 2395230000 2006-05-03 14175 1307.849976 1315.140015 1307.849976 1312.250000 2431450000 2006-05-04 14176 1312.250000 1326.530029 1312.250000 1325.760010 2294760000 2006-05-05 14177 1325.760010 1326.699951 1322.869995 1324.660034 2151300000 2006-05-08 14178 1324.660034 1326.599976 1322.479980 1325.140015 2157290000 2006-05-09 14179 1324.569946 1325.510010 1317.439941 1322.849976 2268550000 2006-05-10 14180 1322.630005 1322.630005 1303.449951 1305.920044 2531520000 2006-05-11 14181 1305.880005 1305.880005 1290.380005 1291.239990 2567970000 2006-05-12 14182 1291.189941 1294.810059 1284.510010 1294.500000 2505660000 2006-05-15 14183 1294.500000 1297.880005 1288.510010 1292.079956 2386210000 2006-05-16 14184 1291.729980 1291.729980 1267.310059 1270.319946 2830200000 2006-05-17 14185 1270.250000 1274.890015 1261.750000 1261.810059 2537490000 2006-05-18 14186 1261.810059 1272.150024 1256.280029 1267.030029 2982300000 2006-05-19 14187 1267.030029 1268.770020 1252.979980 1262.069946 2773010000 2006-05-22 14188 1262.060059 1273.670044 1256.150024 1256.579956 2605250000 2006-05-23 14189 1256.560059 1264.530029 1245.339966 1258.569946 2999030000 2006-05-24 14190 1258.410034 1273.260010 1258.410034 1272.880005 2372730000 2006-05-25 14191 1272.709961 1280.540039 1272.500000 1280.160034 1814020000 2006-05-26 14192 1280.040039 1280.040039 1259.869995 1259.869995 2176190000 2006-05-30 14193 1259.380005 1270.089966 1259.380005 1270.089966 2692160000 2006-05-31 14194 1270.050049 1285.709961 1269.189941 1285.709961 2360160000 2006-06-01 14195 1285.709961 1290.680054 1280.219971 1288.219971 2295540000 2006-06-02 14196 1288.160034 1288.160034 1264.660034 1265.290039 2313470000 2006-06-05 14197 1265.229980 1269.880005 1254.459961 1263.849976 2697650000 2006-06-06 14198 1263.609985 1272.469971 1255.770020 1256.150024 2644170000 2006-06-07 14199 1256.079956 1259.849976 1235.180054 1257.930054 3543790000 2006-06-08 14200 1257.930054 1262.579956 1250.030029 1252.300049 2214000000 2006-06-09 14201 1252.270020 1255.219971 1236.430054 1237.439941 2247010000 2006-06-12 14202 1236.079956 1243.369995 1222.520020 1223.689941 3215770000 2006-06-13 14203 1223.660034 1231.459961 1219.290039 1230.040039 2667990000 2006-06-14 14204 1230.010010 1258.640015 1230.010010 1256.160034 2775480000 2006-06-15 14205 1256.160034 1256.270020 1246.329956 1251.540039 2783390000 2006-06-16 14206 1251.540039 1255.930054 1237.170044 1240.130005 2517200000 2006-06-19 14207 1240.119995 1249.010010 1238.869995 1240.119995 2232950000 2006-06-20 14208 1240.089966 1257.959961 1240.089966 1252.199951 2361230000 2006-06-21 14209 1251.920044 1251.920044 1241.530029 1245.599976 2148180000 2006-06-22 14210 1245.589966 1253.130005 1241.430054 1244.500000 2017270000 2006-06-23 14211 1244.500000 1250.920044 1243.680054 1250.560059 1878580000 2006-06-26 14212 1250.550049 1253.369995 1238.939941 1239.199951 2203130000 2006-06-27 14213 1238.989990 1247.060059 1237.589966 1246.000000 2085490000 2006-06-28 14214 1245.939941 1272.880005 1245.939941 1272.869995 2621250000 2006-06-29 14215 1272.859985 1276.300049 1270.199951 1270.199951 3049560000 2006-06-30 14216 1270.060059 1280.380005 1270.060059 1280.189941 1114470000 2006-07-03 14217 1280.050049 1280.050049 1265.910034 1270.910034 2165070000 2006-07-05 14218 1270.579956 1278.319946 1270.579956 1274.079956 2009160000 2006-07-06 14219 1274.079956 1275.380005 1263.130005 1265.479980 1988150000 2006-07-07 14220 1265.459961 1274.060059 1264.459961 1267.339966 1854590000 2006-07-10 14221 1267.260010 1273.640015 1259.650024 1272.430054 2310850000 2006-07-11 14222 1272.390015 1273.310059 1257.290039 1258.599976 2250450000 2006-07-12 14223 1258.579956 1258.579956 1241.430054 1242.280029 2545760000 2006-07-13 14224 1242.290039 1242.699951 1228.449951 1236.199951 2467120000 2006-07-14 14225 1236.199951 1240.069946 1231.489990 1234.489990 2146410000 2006-07-17 14226 1234.479980 1239.859985 1224.540039 1236.859985 2481750000 2006-07-18 14227 1236.739990 1261.810059 1236.739990 1259.810059 2701980000 2006-07-19 14228 1259.810059 1262.560059 1249.130005 1249.130005 2345580000 2006-07-20 14229 1249.119995 1250.959961 1238.719971 1240.290039 2704090000 2006-07-21 14230 1240.250000 1262.500000 1240.250000 1260.910034 2312720000 2006-07-24 14231 1260.910034 1272.390015 1257.189941 1268.880005 2563930000 2006-07-25 14232 1268.869995 1273.890015 1261.939941 1268.400024 2667710000 2006-07-26 14233 1268.199951 1275.849976 1261.920044 1263.199951 2776710000 2006-07-27 14234 1263.150024 1280.420044 1263.150024 1278.550049 2480420000 2006-07-28 14235 1278.530029 1278.660034 1274.310059 1276.660034 2461300000 2006-07-31 14236 1278.530029 1278.660034 1265.709961 1270.920044 2527690000 2006-08-01 14237 1270.729980 1283.420044 1270.729980 1277.410034 2610750000 2006-08-02 14238 1278.219971 1283.959961 1271.250000 1280.270020 2728440000 2006-08-03 14239 1280.260010 1292.920044 1273.819946 1279.359985 2530970000 2006-08-04 14240 1279.310059 1279.310059 1273.000000 1275.770020 2045660000 2006-08-07 14241 1275.670044 1282.750000 1268.369995 1271.479980 2457840000 2006-08-08 14242 1271.130005 1283.739990 1264.729980 1265.949951 2555180000 2006-08-09 14243 1265.719971 1272.550049 1261.300049 1271.810059 2402190000 2006-08-10 14244 1271.640015 1271.640015 1262.079956 1266.739990 2004540000 2006-08-11 14245 1266.670044 1278.900024 1266.670044 1268.209961 2118020000 2006-08-14 14246 1268.189941 1286.229980 1268.189941 1285.579956 2334100000 2006-08-15 14247 1285.270020 1296.209961 1285.270020 1295.430054 2554570000 2006-08-16 14248 1295.369995 1300.780029 1292.709961 1297.479980 2458340000 2006-08-17 14249 1297.479980 1302.300049 1293.569946 1302.300049 2033910000 2006-08-18 14250 1302.300049 1302.300049 1295.510010 1297.520020 1759240000 2006-08-21 14251 1297.520020 1302.489990 1294.439941 1298.819946 1908740000 2006-08-22 14252 1298.729980 1301.500000 1289.819946 1292.989990 1893670000 2006-08-23 14253 1292.969971 1297.229980 1291.400024 1296.060059 1930320000 2006-08-24 14254 1295.920044 1298.880005 1292.390015 1295.089966 1667580000 2006-08-25 14255 1295.089966 1305.020020 1293.969971 1301.780029 1834920000 2006-08-28 14256 1301.569946 1305.020020 1295.290039 1304.280029 2093720000 2006-08-29 14257 1303.699951 1306.739990 1302.150024 1305.369995 2060690000 2006-08-30 14258 1304.250000 1306.109985 1302.449951 1303.819946 1974540000 2006-08-31 14259 1303.800049 1312.030029 1303.800049 1311.010010 1800520000 2006-09-01 14260 1310.939941 1314.670044 1308.819946 1313.250000 2114480000 2006-09-05 14261 1313.040039 1313.040039 1299.280029 1300.260010 2329870000 2006-09-06 14262 1300.209961 1301.250000 1292.130005 1294.020020 2325850000 2006-09-07 14263 1294.020020 1300.140015 1294.020020 1298.920044 2132890000 2006-09-08 14264 1298.859985 1302.359985 1290.930054 1299.540039 2506430000 2006-09-11 14265 1299.530029 1314.280029 1299.530029 1313.000000 2791580000 2006-09-12 14266 1312.739990 1319.920044 1311.119995 1318.069946 2597220000 2006-09-13 14267 1318.000000 1318.000000 1313.250000 1316.280029 2351220000 2006-09-14 14268 1316.280029 1324.650024 1316.280029 1319.660034 3198030000 2006-09-15 14269 1319.849976 1324.869995 1318.160034 1321.180054 2325080000 2006-09-18 14270 1321.170044 1322.040039 1312.170044 1317.640015 2390850000 2006-09-19 14271 1318.280029 1328.530029 1318.280029 1325.180054 2543070000 2006-09-20 14272 1324.890015 1328.189941 1315.449951 1318.030029 2627440000 2006-09-21 14273 1318.030029 1318.030029 1310.939941 1314.780029 2162880000 2006-09-22 14274 1314.780029 1329.349976 1311.579956 1326.369995 2710240000 2006-09-25 14275 1326.349976 1336.599976 1325.300049 1336.349976 2673350000 2006-09-26 14276 1336.119995 1340.079956 1333.540039 1336.589966 2749190000 2006-09-27 14277 1336.560059 1340.280029 1333.750000 1338.880005 2397820000 2006-09-28 14278 1339.150024 1339.880005 1335.640015 1335.849976 2273430000 2006-09-29 14279 1335.819946 1338.540039 1330.280029 1331.319946 2154480000 2006-10-02 14280 1331.319946 1338.310059 1327.099976 1334.109985 2682690000 2006-10-03 14281 1333.810059 1350.199951 1331.479980 1350.199951 3019880000 2006-10-04 14282 1349.839966 1353.790039 1347.750000 1353.219971 2817240000 2006-10-05 14283 1353.219971 1353.219971 1344.209961 1349.589966 2523000000 2006-10-06 14284 1349.579956 1352.689941 1346.550049 1350.660034 1935170000 2006-10-09 14285 1350.619995 1354.229980 1348.599976 1353.420044 2376140000 2006-10-10 14286 1353.280029 1353.969971 1343.569946 1349.949951 2521000000 2006-10-11 14287 1349.939941 1363.760010 1349.939941 1362.829956 2514350000 2006-10-12 14288 1362.819946 1366.630005 1360.500000 1365.619995 2482920000 2006-10-13 14289 1365.609985 1370.199951 1364.479980 1369.060059 2305920000 2006-10-16 14290 1369.050049 1369.050049 1356.869995 1364.050049 2519620000 2006-10-17 14291 1363.930054 1372.869995 1360.949951 1365.800049 2658840000 2006-10-18 14292 1365.949951 1368.089966 1362.060059 1366.959961 2619830000 2006-10-19 14293 1366.939941 1368.660034 1362.099976 1368.599976 2526410000 2006-10-20 14294 1368.579956 1377.400024 1363.939941 1377.020020 2480430000 2006-10-23 14295 1377.020020 1377.780029 1372.420044 1377.380005 2876890000 2006-10-24 14296 1377.359985 1383.609985 1376.000000 1382.219971 2953540000 2006-10-25 14297 1382.209961 1389.449951 1379.469971 1389.079956 2793350000 2006-10-26 14298 1388.890015 1388.890015 1375.849976 1377.339966 2458450000 2006-10-27 14299 1377.300049 1381.219971 1373.459961 1377.930054 2770440000 2006-10-30 14300 1377.930054 1381.209961 1372.189941 1377.939941 2803030000 2006-10-31 14301 1377.760010 1381.949951 1366.260010 1367.810059 2821160000 2006-11-01 14302 1367.439941 1368.390015 1362.209961 1367.339966 2646180000 2006-11-02 14303 1367.310059 1371.680054 1360.979980 1364.300049 2419730000 2006-11-03 14304 1364.270020 1381.400024 1364.270020 1379.780029 2533550000 2006-11-06 14305 1379.750000 1388.189941 1379.189941 1382.839966 2636390000 2006-11-07 14306 1382.500000 1388.609985 1379.329956 1385.719971 2814820000 2006-11-08 14307 1385.430054 1388.920044 1377.310059 1378.329956 3012050000 2006-11-09 14308 1378.329956 1381.040039 1375.599976 1380.900024 2290200000 2006-11-10 14309 1380.579956 1387.609985 1378.800049 1384.420044 2386340000 2006-11-13 14310 1384.359985 1394.489990 1379.069946 1393.219971 3027480000 2006-11-14 14311 1392.910034 1401.349976 1392.130005 1396.569946 2831130000 2006-11-15 14312 1396.530029 1403.760010 1396.530029 1399.760010 2835730000 2006-11-16 14313 1399.760010 1401.209961 1394.550049 1401.199951 2726100000 2006-11-17 14314 1401.170044 1404.369995 1397.849976 1400.500000 2546710000 2006-11-20 14315 1400.430054 1403.489990 1399.989990 1402.810059 2597940000 2006-11-21 14316 1402.689941 1407.890015 1402.260010 1406.089966 2237710000 2006-11-22 14317 1405.939941 1405.939941 1399.250000 1400.949951 832550000 2006-11-24 14318 1400.949951 1400.949951 1381.439941 1381.959961 2711210000 2006-11-27 14319 1381.609985 1387.910034 1377.829956 1386.719971 2639750000 2006-11-28 14320 1386.109985 1401.140015 1386.109985 1399.479980 2790970000 2006-11-29 14321 1399.469971 1406.300049 1393.829956 1400.630005 4006230000 2006-11-30 14322 1400.630005 1402.459961 1385.930054 1396.709961 2800980000 2006-12-01 14323 1396.670044 1411.229980 1396.670044 1409.119995 2766320000 2006-12-04 14324 1409.099976 1415.270020 1408.780029 1414.760010 2755700000 2006-12-05 14325 1414.400024 1415.930054 1411.050049 1412.900024 2725280000 2006-12-06 14326 1412.859985 1418.270020 1406.800049 1407.290039 2743150000 2006-12-07 14327 1407.270020 1414.089966 1403.670044 1409.839966 2440460000 2006-12-08 14328 1409.810059 1415.599976 1408.560059 1413.040039 2289900000 2006-12-11 14329 1413.000000 1413.780029 1404.750000 1411.560059 2738170000 2006-12-12 14330 1411.319946 1416.640015 1411.050049 1413.209961 2552260000 2006-12-13 14331 1413.160034 1427.229980 1413.160034 1425.489990 2729700000 2006-12-14 14332 1425.479980 1431.630005 1425.479980 1427.089966 3229580000 2006-12-15 14333 1427.079956 1431.810059 1420.650024 1422.479980 2568140000 2006-12-18 14334 1422.420044 1428.300049 1414.880005 1425.550049 2717060000 2006-12-19 14335 1425.510010 1429.050049 1423.510010 1423.530029 2387630000 2006-12-20 14336 1423.199951 1426.400024 1415.900024 1418.300049 2322410000 2006-12-21 14337 1418.099976 1418.819946 1410.280029 1410.760010 1647590000 2006-12-22 14338 1410.750000 1417.910034 1410.449951 1416.900024 1310310000 2006-12-26 14339 1416.630005 1427.719971 1416.630005 1426.839966 1667370000 2006-12-27 14340 1426.770020 1427.260010 1422.050049 1424.729980 1508570000 2006-12-28 14341 1424.709961 1427.000000 1416.839966 1418.300049 1678200000 2006-12-29 14342 1418.030029 1429.420044 1407.859985 1416.599976 3429160000 2007-01-03 14343 1416.599976 1421.839966 1408.430054 1418.339966 3004460000 2007-01-04 14344 1418.339966 1418.339966 1405.750000 1409.709961 2919400000 2007-01-05 14345 1409.260010 1414.979980 1403.969971 1412.839966 2763340000 2007-01-08 14346 1412.839966 1415.609985 1405.420044 1412.109985 3038380000 2007-01-09 14347 1408.699951 1415.989990 1405.319946 1414.849976 2764660000 2007-01-10 14348 1414.839966 1427.119995 1414.839966 1423.819946 2857870000 2007-01-11 14349 1423.819946 1431.229980 1422.579956 1430.729980 2686480000 2007-01-12 14350 1430.729980 1433.930054 1428.619995 1431.900024 2599530000 2007-01-16 14351 1431.770020 1435.270020 1428.569946 1430.619995 2690270000 2007-01-17 14352 1430.589966 1432.959961 1424.209961 1426.369995 2822430000 2007-01-18 14353 1426.349976 1431.569946 1425.189941 1430.500000 2777480000 2007-01-19 14354 1430.469971 1431.390015 1420.400024 1422.949951 2540120000 2007-01-22 14355 1422.949951 1431.329956 1421.660034 1427.989990 2975070000 2007-01-23 14356 1427.959961 1440.140015 1427.959961 1440.130005 2783180000 2007-01-24 14357 1440.119995 1440.689941 1422.339966 1423.900024 2994330000 2007-01-25 14358 1423.900024 1427.270020 1416.959961 1422.180054 2626620000 2007-01-26 14359 1422.030029 1426.939941 1418.459961 1420.619995 2730480000 2007-01-29 14360 1420.609985 1428.819946 1420.609985 1428.819946 2706250000 2007-01-30 14361 1428.650024 1441.609985 1424.780029 1438.239990 2976690000 2007-01-31 14362 1437.900024 1446.640015 1437.900024 1445.939941 2914890000 2007-02-01 14363 1445.939941 1449.329956 1444.489990 1448.390015 2569450000 2007-02-02 14364 1448.329956 1449.380005 1443.849976 1446.989990 2439430000 2007-02-05 14365 1446.979980 1450.189941 1443.400024 1448.000000 2608710000 2007-02-06 14366 1447.410034 1452.989990 1446.439941 1450.020020 2618820000 2007-02-07 14367 1449.989990 1450.449951 1442.810059 1448.310059 2816180000 2007-02-08 14368 1448.250000 1452.449951 1433.439941 1438.060059 2951810000 2007-02-09 14369 1438.000000 1439.109985 1431.439941 1433.369995 2395680000 2007-02-12 14370 1433.219971 1444.410034 1433.219971 1444.260010 2652150000 2007-02-13 14371 1443.910034 1457.650024 1443.910034 1455.300049 2699290000 2007-02-14 14372 1455.150024 1457.969971 1453.189941 1456.810059 2490920000 2007-02-15 14373 1456.770020 1456.770020 1451.569946 1455.540039 2399450000 2007-02-16 14374 1455.530029 1460.530029 1449.199951 1459.680054 2337860000 2007-02-20 14375 1459.599976 1459.599976 1452.020020 1457.630005 2606980000 2007-02-21 14376 1457.290039 1461.569946 1450.510010 1456.380005 1950770000 2007-02-22 14377 1456.219971 1456.219971 1448.359985 1451.189941 2579950000 2007-02-23 14378 1451.040039 1456.949951 1445.479980 1449.369995 2822170000 2007-02-26 14379 1449.250000 1449.250000 1389.420044 1399.040039 4065230000 2007-02-27 14380 1398.640015 1415.890015 1396.650024 1406.819946 3925250000 2007-02-28 14381 1406.800049 1409.459961 1380.869995 1403.170044 3874910000 2007-03-01 14382 1403.160034 1403.400024 1386.869995 1387.170044 3312260000 2007-03-02 14383 1387.109985 1391.859985 1373.969971 1374.119995 3480520000 2007-03-05 14384 1374.060059 1397.900024 1374.060059 1395.410034 3358160000 2007-03-06 14385 1395.020020 1401.160034 1390.640015 1391.969971 3141350000 2007-03-07 14386 1391.880005 1407.930054 1391.880005 1401.890015 3014850000 2007-03-08 14387 1401.890015 1410.150024 1397.300049 1402.839966 2623050000 2007-03-09 14388 1402.800049 1409.339966 1398.400024 1406.599976 2664000000 2007-03-12 14389 1406.229980 1406.229980 1377.709961 1377.949951 3485570000 2007-03-13 14390 1377.859985 1388.089966 1363.979980 1387.170044 3758350000 2007-03-14 14391 1387.109985 1395.729980 1385.160034 1392.280029 2821900000 2007-03-15 14392 1392.280029 1397.510010 1383.630005 1386.949951 3393640000 2007-03-16 14393 1386.949951 1403.199951 1386.949951 1402.060059 2777180000 2007-03-19 14394 1402.040039 1411.530029 1400.699951 1410.939941 2795940000 2007-03-20 14395 1410.920044 1437.770020 1409.750000 1435.040039 3184770000 2007-03-21 14396 1435.040039 1437.660034 1429.880005 1434.540039 3129970000 2007-03-22 14397 1434.540039 1438.890015 1433.209961 1436.109985 2619020000 2007-03-23 14398 1436.109985 1437.650024 1423.280029 1437.500000 2754660000 2007-03-26 14399 1437.489990 1437.489990 1425.540039 1428.609985 2673040000 2007-03-27 14400 1428.349976 1428.349976 1414.069946 1417.229980 3000440000 2007-03-28 14401 1417.170044 1426.239990 1413.270020 1422.530029 2854710000 2007-03-29 14402 1422.520020 1429.219971 1408.900024 1420.859985 2903960000 2007-03-30 14403 1420.829956 1425.489990 1416.369995 1424.550049 2875880000 2007-04-02 14404 1424.270020 1440.569946 1424.270020 1437.770020 2921760000 2007-04-03 14405 1437.750000 1440.160034 1435.079956 1439.369995 2616320000 2007-04-04 14406 1438.939941 1444.880005 1436.670044 1443.760010 2357230000 2007-04-05 14407 1443.770020 1448.099976 1443.280029 1444.609985 2349410000 2007-04-09 14408 1444.579956 1448.729980 1443.989990 1448.390015 2510110000 2007-04-10 14409 1448.229980 1448.390015 1436.150024 1438.869995 2950190000 2007-04-11 14410 1438.869995 1448.020020 1433.910034 1447.800049 2770570000 2007-04-12 14411 1447.800049 1453.109985 1444.150024 1452.849976 2690020000 2007-04-13 14412 1452.839966 1468.619995 1452.839966 1468.329956 2870140000 2007-04-16 14413 1468.469971 1474.349976 1467.150024 1471.479980 2920570000 2007-04-17 14414 1471.469971 1476.569946 1466.410034 1472.500000 2971330000 2007-04-18 14415 1472.479980 1474.229980 1464.469971 1470.729980 2913610000 2007-04-19 14416 1470.689941 1484.739990 1470.689941 1484.349976 3329940000 2007-04-20 14417 1484.329956 1487.319946 1480.189941 1480.930054 2575020000 2007-04-23 14418 1480.930054 1483.819946 1473.739990 1480.410034 3119750000 2007-04-24 14419 1480.280029 1496.589966 1480.280029 1495.420044 3252590000 2007-04-25 14420 1495.270020 1498.020020 1491.170044 1494.250000 3211800000 2007-04-26 14421 1494.209961 1497.319946 1488.670044 1494.069946 2732810000 2007-04-27 14422 1494.069946 1497.160034 1482.290039 1482.369995 3093420000 2007-04-30 14423 1482.369995 1487.270020 1476.699951 1486.300049 3400350000 2007-05-01 14424 1486.130005 1499.099976 1486.130005 1495.920044 3189800000 2007-05-02 14425 1495.560059 1503.339966 1495.560059 1502.390015 3007970000 2007-05-03 14426 1502.349976 1510.339966 1501.800049 1505.619995 2761930000 2007-05-04 14427 1505.569946 1511.000000 1505.540039 1509.479980 2545090000 2007-05-07 14428 1509.359985 1509.359985 1500.660034 1507.719971 2795720000 2007-05-08 14429 1507.319946 1513.800049 1503.770020 1512.579956 2935550000 2007-05-09 14430 1512.329956 1512.329956 1491.420044 1491.469971 3031240000 2007-05-10 14431 1491.469971 1506.239990 1491.469971 1505.849976 2720780000 2007-05-11 14432 1505.760010 1510.900024 1498.339966 1503.150024 2776130000 2007-05-14 14433 1503.109985 1514.829956 1500.430054 1501.189941 3071020000 2007-05-15 14434 1500.750000 1514.150024 1500.750000 1514.140015 2915350000 2007-05-16 14435 1514.010010 1517.140015 1509.290039 1512.750000 2868640000 2007-05-17 14436 1512.739990 1522.750000 1512.739990 1522.750000 2959050000 2007-05-18 14437 1522.750000 1529.869995 1522.709961 1525.099976 3465360000 2007-05-21 14438 1525.099976 1529.239990 1522.050049 1524.119995 2860500000 2007-05-22 14439 1524.089966 1532.430054 1521.900024 1522.280029 3084260000 2007-05-23 14440 1522.099976 1529.310059 1505.180054 1507.510010 3365530000 2007-05-24 14441 1507.500000 1517.410034 1507.500000 1515.729980 2316250000 2007-05-25 14442 1515.550049 1521.800049 1512.020020 1518.109985 2571790000 2007-05-29 14443 1517.599976 1530.229980 1510.060059 1530.229980 2980210000 2007-05-30 14444 1530.189941 1535.560059 1528.260010 1530.619995 3335530000 2007-05-31 14445 1530.619995 1540.560059 1530.619995 1536.339966 2927020000 2007-06-01 14446 1536.280029 1540.530029 1532.310059 1539.180054 2738930000 2007-06-04 14447 1539.119995 1539.119995 1525.619995 1530.949951 2939450000 2007-06-05 14448 1530.569946 1530.569946 1514.130005 1517.380005 2964190000 2007-06-06 14449 1517.359985 1517.359985 1490.369995 1490.719971 3538470000 2007-06-07 14450 1490.709961 1507.760010 1487.410034 1507.670044 2993460000 2007-06-08 14451 1507.640015 1515.530029 1503.349976 1509.119995 2525280000 2007-06-11 14452 1509.119995 1511.329956 1492.969971 1493.000000 3056200000 2007-06-12 14453 1492.650024 1515.699951 1492.650024 1515.670044 3077930000 2007-06-13 14454 1515.579956 1526.449951 1515.579956 1522.969971 2813630000 2007-06-14 14455 1522.969971 1538.709961 1522.969971 1532.910034 3406030000 2007-06-15 14456 1532.900024 1535.439941 1529.310059 1531.050049 2480240000 2007-06-18 14457 1531.020020 1535.849976 1525.670044 1533.699951 2873590000 2007-06-19 14458 1533.680054 1537.319946 1512.359985 1512.839966 3286900000 2007-06-20 14459 1512.500000 1522.900024 1504.750000 1522.189941 3161110000 2007-06-21 14460 1522.189941 1522.189941 1500.739990 1502.560059 4284320000 2007-06-22 14461 1502.560059 1514.290039 1492.680054 1497.739990 3287250000 2007-06-25 14462 1497.680054 1506.119995 1490.540039 1492.890015 3398530000 2007-06-26 14463 1492.619995 1506.800049 1484.180054 1506.339966 3398150000 2007-06-27 14464 1506.319946 1514.839966 1503.410034 1505.709961 3006710000 2007-06-28 14465 1505.699951 1517.530029 1493.609985 1503.349976 3165410000 2007-06-29 14466 1504.660034 1519.449951 1504.660034 1519.430054 2648990000 2007-07-02 14467 1519.119995 1526.010010 1519.119995 1524.869995 1560790000 2007-07-03 14468 1524.859985 1526.569946 1517.719971 1525.400024 2622950000 2007-07-05 14469 1524.959961 1532.400024 1520.469971 1530.439941 2441520000 2007-07-06 14470 1530.430054 1534.260010 1527.449951 1531.849976 2715330000 2007-07-09 14471 1531.849976 1531.849976 1510.010010 1510.119995 3244280000 2007-07-10 14472 1509.930054 1519.339966 1506.099976 1518.760010 3082920000 2007-07-11 14473 1518.739990 1547.920044 1518.739990 1547.699951 3489600000 2007-07-12 14474 1547.680054 1555.099976 1544.849976 1552.500000 2801120000 2007-07-13 14475 1552.500000 1555.900024 1546.689941 1549.520020 2704110000 2007-07-16 14476 1549.520020 1555.319946 1547.739990 1549.369995 3007140000 2007-07-17 14477 1549.199951 1549.199951 1533.670044 1546.170044 3609220000 2007-07-18 14478 1546.130005 1555.199951 1546.130005 1553.079956 3251450000 2007-07-19 14479 1553.189941 1553.189941 1529.199951 1534.099976 3745780000 2007-07-20 14480 1534.060059 1547.229980 1534.060059 1541.569946 3102700000 2007-07-23 14481 1541.569946 1541.569946 1508.619995 1511.040039 4115830000 2007-07-24 14482 1511.030029 1524.310059 1503.729980 1518.089966 4283200000 2007-07-25 14483 1518.089966 1518.089966 1465.300049 1482.660034 4472550000 2007-07-26 14484 1482.439941 1488.530029 1458.949951 1458.949951 4784650000 2007-07-27 14485 1458.930054 1477.880005 1454.319946 1473.910034 4128780000 2007-07-30 14486 1473.900024 1488.300049 1454.250000 1455.270020 4524520000 2007-07-31 14487 1455.180054 1468.380005 1439.589966 1465.810059 5256780000 2007-08-01 14488 1465.459961 1476.430054 1460.579956 1472.199951 4368850000 2007-08-02 14489 1472.180054 1473.229980 1432.800049 1433.060059 4272110000 2007-08-03 14490 1433.040039 1467.670044 1427.390015 1467.670044 5067200000 2007-08-06 14491 1467.619995 1488.300049 1455.800049 1476.709961 4909390000 2007-08-07 14492 1476.219971 1503.890015 1476.219971 1497.489990 5499560000 2007-08-08 14493 1497.209961 1497.209961 1453.089966 1453.089966 5889600000 2007-08-09 14494 1453.089966 1462.020020 1429.739990 1453.640015 5345780000 2007-08-10 14495 1453.420044 1466.290039 1451.540039 1452.920044 3696280000 2007-08-13 14496 1452.869995 1456.739990 1426.199951 1426.540039 3814630000 2007-08-14 14497 1426.150024 1440.780029 1404.359985 1406.699951 4290930000 2007-08-15 14498 1406.640015 1415.969971 1370.599976 1411.270020 6509300000 2007-08-16 14499 1411.260010 1450.329956 1411.260010 1445.939941 3570040000 2007-08-17 14500 1445.939941 1451.750000 1430.540039 1445.550049 3321340000 2007-08-20 14501 1445.550049 1455.319946 1439.760010 1447.119995 3012150000 2007-08-21 14502 1447.030029 1464.859985 1447.030029 1464.069946 3309120000 2007-08-22 14503 1464.050049 1472.060059 1453.880005 1462.500000 3084390000 2007-08-23 14504 1462.339966 1479.400024 1460.540039 1479.369995 2541400000 2007-08-24 14505 1479.359985 1479.359985 1465.979980 1466.790039 2406180000 2007-08-27 14506 1466.719971 1466.719971 1432.010010 1432.359985 3078090000 2007-08-28 14507 1432.010010 1463.760010 1432.010010 1463.760010 2824070000 2007-08-29 14508 1463.670044 1468.430054 1451.250000 1457.640015 2582960000 2007-08-30 14509 1457.609985 1481.469971 1457.609985 1473.989990 2731610000 2007-08-31 14510 1473.959961 1496.400024 1472.150024 1489.420044 2766600000 2007-09-04 14511 1488.760010 1488.760010 1466.339966 1472.290039 2991600000 2007-09-05 14512 1472.030029 1481.489990 1467.410034 1478.550049 2459590000 2007-09-06 14513 1478.550049 1478.550049 1449.069946 1453.550049 3191080000 2007-09-07 14514 1453.500000 1462.250000 1439.290039 1451.699951 2835720000 2007-09-10 14515 1451.689941 1472.479980 1451.689941 1471.489990 3015330000 2007-09-11 14516 1471.099976 1479.500000 1465.750000 1471.560059 2885720000 2007-09-12 14517 1471.469971 1489.579956 1471.469971 1483.949951 2877080000 2007-09-13 14518 1483.949951 1485.989990 1473.180054 1484.250000 2641740000 2007-09-14 14519 1484.239990 1484.239990 1471.819946 1476.650024 2598390000 2007-09-17 14520 1476.630005 1519.890015 1476.630005 1519.780029 3708940000 2007-09-18 14521 1519.750000 1538.739990 1519.750000 1529.030029 3846750000 2007-09-19 14522 1528.689941 1529.140015 1516.420044 1518.750000 2957700000 2007-09-20 14523 1518.750000 1530.890015 1518.750000 1525.750000 3679460000 2007-09-21 14524 1525.750000 1530.180054 1516.150024 1517.729980 3131310000 2007-09-24 14525 1516.339966 1518.270020 1507.130005 1517.209961 3187770000 2007-09-25 14526 1518.619995 1529.390015 1518.619995 1525.420044 3237390000 2007-09-26 14527 1527.319946 1532.459961 1525.810059 1531.380005 2872180000 2007-09-27 14528 1531.239990 1533.739990 1521.989990 1526.750000 2925350000 2007-09-28 14529 1527.290039 1549.020020 1527.250000 1547.040039 3281990000 2007-10-01 14530 1546.959961 1548.010010 1540.369995 1546.630005 3101910000 2007-10-02 14531 1545.800049 1545.839966 1536.339966 1539.589966 3065320000 2007-10-03 14532 1539.910034 1544.020020 1537.630005 1542.839966 2690430000 2007-10-04 14533 1543.839966 1561.910034 1543.839966 1557.589966 2919030000 2007-10-05 14534 1556.510010 1556.510010 1549.000000 1552.579956 2040650000 2007-10-08 14535 1553.180054 1565.260010 1551.819946 1565.150024 2932040000 2007-10-09 14536 1564.979980 1565.420044 1555.459961 1562.469971 3044760000 2007-10-10 14537 1564.719971 1576.089966 1546.719971 1554.410034 3911260000 2007-10-11 14538 1555.410034 1563.030029 1554.089966 1561.800049 2788690000 2007-10-12 14539 1562.250000 1564.739990 1540.810059 1548.709961 3139290000 2007-10-15 14540 1547.810059 1547.810059 1536.290039 1538.530029 3234560000 2007-10-16 14541 1544.439941 1550.660034 1526.010010 1541.239990 3638070000 2007-10-17 14542 1539.290039 1542.790039 1531.760010 1540.079956 3203210000 2007-10-18 14543 1540.000000 1540.000000 1500.260010 1500.630005 4160970000 2007-10-19 14544 1497.790039 1508.060059 1490.400024 1506.329956 3471830000 2007-10-22 14545 1509.300049 1520.010010 1503.609985 1519.589966 3309120000 2007-10-23 14546 1516.609985 1517.229980 1489.560059 1515.880005 4003300000 2007-10-24 14547 1516.150024 1523.239990 1500.459961 1514.400024 4183960000 2007-10-25 14548 1522.170044 1535.530029 1520.180054 1535.280029 3612120000 2007-10-26 14549 1536.920044 1544.670044 1536.430054 1540.979980 3124480000 2007-10-29 14550 1539.420044 1539.420044 1529.550049 1531.020020 3212520000 2007-10-30 14551 1532.150024 1552.760010 1529.400024 1549.380005 3953070000 2007-10-31 14552 1545.790039 1545.790039 1506.660034 1508.439941 4241470000 2007-11-01 14553 1511.069946 1513.150024 1492.530029 1509.650024 4285990000 2007-11-02 14554 1505.609985 1510.839966 1489.949951 1502.170044 3819330000 2007-11-05 14555 1505.329956 1520.770020 1499.069946 1520.270020 3879160000 2007-11-06 14556 1515.459961 1515.459961 1475.040039 1475.619995 4353160000 2007-11-07 14557 1475.270020 1482.500000 1450.310059 1474.770020 5439720000 2007-11-08 14558 1467.589966 1474.089966 1448.510010 1453.699951 4587050000 2007-11-09 14559 1453.660034 1464.939941 1438.530029 1439.180054 4192520000 2007-11-12 14560 1441.349976 1481.369995 1441.349976 1481.050049 4141310000 2007-11-13 14561 1483.400024 1492.140015 1466.469971 1470.579956 4031470000 2007-11-14 14562 1468.040039 1472.670044 1443.489990 1451.150024 3941010000 2007-11-15 14563 1453.089966 1462.180054 1443.989990 1458.739990 4168870000 2007-11-16 14564 1456.699951 1456.699951 1430.420044 1433.270020 4119650000 2007-11-19 14565 1434.510010 1452.640015 1419.280029 1439.699951 4875150000 2007-11-20 14566 1434.709961 1436.400024 1415.640015 1416.770020 4076230000 2007-11-21 14567 1417.619995 1440.859985 1417.619995 1440.699951 1612720000 2007-11-23 14568 1440.739990 1446.089966 1406.099976 1407.219971 3706470000 2007-11-26 14569 1409.589966 1429.489990 1407.430054 1428.229980 4320720000 2007-11-27 14570 1432.949951 1471.619995 1432.949951 1469.020020 4508020000 2007-11-28 14571 1467.410034 1473.810059 1458.359985 1469.719971 3524730000 2007-11-29 14572 1471.829956 1488.939941 1470.890015 1481.140015 4422200000 2007-11-30 14573 1479.630005 1481.160034 1470.079956 1472.420044 3323250000 2007-12-03 14574 1471.339966 1471.339966 1460.660034 1462.790039 3343620000 2007-12-04 14575 1465.219971 1486.089966 1465.219971 1485.010010 3663660000 2007-12-05 14576 1484.589966 1508.020020 1482.189941 1507.339966 3568570000 2007-12-06 14577 1508.599976 1510.630005 1502.660034 1504.660034 3177710000 2007-12-07 14578 1505.109985 1518.270020 1504.959961 1515.959961 2911760000 2007-12-10 14579 1516.680054 1523.569946 1475.989990 1477.650024 4080180000 2007-12-11 14580 1487.579956 1511.959961 1468.229980 1486.589966 4482120000 2007-12-12 14581 1483.270020 1489.400024 1469.209961 1488.410034 3635170000 2007-12-13 14582 1486.189941 1486.670044 1467.780029 1467.949951 3401050000 2007-12-14 14583 1465.050049 1465.050049 1445.430054 1445.900024 3569030000 2007-12-17 14584 1445.920044 1460.160034 1435.650024 1454.979980 3723690000 2007-12-18 14585 1454.699951 1464.420044 1445.310059 1453.000000 3401300000 2007-12-19 14586 1456.420044 1461.530029 1447.219971 1460.119995 3526890000 2007-12-20 14587 1463.189941 1485.400024 1463.189941 1484.459961 4508590000 2007-12-21 14588 1484.550049 1497.630005 1484.550049 1496.449951 1267420000 2007-12-24 14589 1495.119995 1498.849976 1488.199951 1497.660034 2010500000 2007-12-26 14590 1495.050049 1495.050049 1475.859985 1476.270020 2365770000 2007-12-27 14591 1479.829956 1488.010010 1471.699951 1478.489990 2420510000 2007-12-28 14592 1475.250000 1475.829956 1465.130005 1468.359985 2440880000 2007-12-31 14593 1467.969971 1471.770020 1442.069946 1447.160034 3452650000 2008-01-02 14594 1447.550049 1456.800049 1443.729980 1447.160034 3429500000 2008-01-03 14595 1444.010010 1444.010010 1411.189941 1411.630005 4166000000 2008-01-04 14596 1414.069946 1423.869995 1403.449951 1416.180054 4221260000 2008-01-07 14597 1415.709961 1430.280029 1388.300049 1390.189941 4705390000 2008-01-08 14598 1390.250000 1409.189941 1378.699951 1409.130005 5351030000 2008-01-09 14599 1406.780029 1429.089966 1395.310059 1420.329956 5170490000 2008-01-10 14600 1419.910034 1419.910034 1394.829956 1401.020020 4495840000 2008-01-11 14601 1402.910034 1417.890015 1402.910034 1416.250000 3682090000 2008-01-14 14602 1411.880005 1411.880005 1380.599976 1380.949951 4601640000 2008-01-15 14603 1377.410034 1391.989990 1364.270020 1373.199951 5440620000 2008-01-16 14604 1374.790039 1377.719971 1330.670044 1333.250000 5303130000 2008-01-17 14605 1333.900024 1350.280029 1312.510010 1325.189941 6004840000 2008-01-18 14606 1312.939941 1322.089966 1274.290039 1310.500000 6544690000 2008-01-22 14607 1310.410034 1339.089966 1270.050049 1338.599976 3241680000 2008-01-23 14608 1340.130005 1355.150024 1334.310059 1352.069946 5735300000 2008-01-24 14609 1357.319946 1368.560059 1327.500000 1330.609985 4882250000 2008-01-25 14610 1330.699951 1353.969971 1322.260010 1353.959961 4100930000 2008-01-28 14611 1355.939941 1364.930054 1350.189941 1362.300049 4232960000 2008-01-29 14612 1362.219971 1385.859985 1352.949951 1355.810059 4742760000 2008-01-30 14613 1351.979980 1385.619995 1334.079956 1378.550049 4970290000 2008-01-31 14614 1378.599976 1396.020020 1375.930054 1395.420044 4650770000 2008-02-01 14615 1395.380005 1395.380005 1379.689941 1380.819946 3495780000 2008-02-04 14616 1380.280029 1380.280029 1336.640015 1336.640015 4315740000 2008-02-05 14617 1339.479980 1351.959961 1324.339966 1326.449951 4008120000 2008-02-06 14618 1324.010010 1347.160034 1316.750000 1336.910034 4589160000 2008-02-07 14619 1336.880005 1341.219971 1321.060059 1331.290039 3768490000 2008-02-08 14620 1331.920044 1341.400024 1320.319946 1339.130005 3593140000 2008-02-11 14621 1340.550049 1362.099976 1339.359985 1348.859985 4044640000 2008-02-12 14622 1353.119995 1369.229980 1350.780029 1367.209961 3856420000 2008-02-13 14623 1367.329956 1368.160034 1347.310059 1348.859985 3644760000 2008-02-14 14624 1347.520020 1350.000000 1338.130005 1349.989990 3583300000 2008-02-15 14625 1355.859985 1367.280029 1345.050049 1348.780029 3613550000 2008-02-19 14626 1348.390015 1363.709961 1336.550049 1360.030029 3870520000 2008-02-20 14627 1362.209961 1367.939941 1339.339966 1342.530029 3696660000 2008-02-21 14628 1344.219971 1354.300049 1327.040039 1353.109985 3572660000 2008-02-22 14629 1352.750000 1374.359985 1346.030029 1371.800049 3866350000 2008-02-25 14630 1371.760010 1387.339966 1363.290039 1381.290039 4096060000 2008-02-26 14631 1378.949951 1388.339966 1372.000000 1380.020020 3904700000 2008-02-27 14632 1378.160034 1378.160034 1363.160034 1367.680054 3938580000 2008-02-28 14633 1364.069946 1364.069946 1325.420044 1330.630005 4426730000 2008-02-29 14634 1330.449951 1335.130005 1320.040039 1331.339966 4117570000 2008-03-03 14635 1329.579956 1331.030029 1307.390015 1326.750000 4757180000 2008-03-04 14636 1327.689941 1344.189941 1320.219971 1333.699951 4277710000 2008-03-05 14637 1332.199951 1332.199951 1303.420044 1304.339966 4323460000 2008-03-06 14638 1301.530029 1313.239990 1282.430054 1293.369995 4565410000 2008-03-07 14639 1293.160034 1295.010010 1272.660034 1273.369995 4261240000 2008-03-10 14640 1274.400024 1320.650024 1274.400024 1320.650024 5109080000 2008-03-11 14641 1321.130005 1333.260010 1307.859985 1308.770020 4414280000 2008-03-12 14642 1305.260010 1321.680054 1282.109985 1315.479980 5073360000 2008-03-13 14643 1316.050049 1321.469971 1274.859985 1288.140015 5153780000 2008-03-14 14644 1283.209961 1287.500000 1256.979980 1276.599976 5683010000 2008-03-17 14645 1277.160034 1330.739990 1277.160034 1330.739990 5335630000 2008-03-18 14646 1330.969971 1341.510010 1298.420044 1298.420044 5358550000 2008-03-19 14647 1299.670044 1330.670044 1295.219971 1329.510010 6145220000 2008-03-20 14648 1330.290039 1359.680054 1330.290039 1349.880005 4499000000 2008-03-24 14649 1349.069946 1357.469971 1341.209961 1352.989990 4145120000 2008-03-25 14650 1352.449951 1352.449951 1336.410034 1341.130005 4055670000 2008-03-26 14651 1340.339966 1345.619995 1325.660034 1325.760010 4037930000 2008-03-27 14652 1327.020020 1334.869995 1312.949951 1315.219971 3686980000 2008-03-28 14653 1315.920044 1328.520020 1312.810059 1322.699951 4188990000 2008-03-31 14654 1326.410034 1370.180054 1326.410034 1370.180054 4745120000 2008-04-01 14655 1369.959961 1377.949951 1361.550049 1367.530029 4320440000 2008-04-02 14656 1365.689941 1375.660034 1358.680054 1369.310059 3920100000 2008-04-03 14657 1369.849976 1380.910034 1362.829956 1370.400024 3703100000 2008-04-04 14658 1373.689941 1386.739990 1369.020020 1372.540039 3747780000 2008-04-07 14659 1370.160034 1370.160034 1360.619995 1365.540039 3602500000 2008-04-08 14660 1365.500000 1368.390015 1349.969971 1354.489990 3556670000 2008-04-09 14661 1355.369995 1367.239990 1350.109985 1360.550049 3686150000 2008-04-10 14662 1357.979980 1357.979980 1331.209961 1332.829956 3723790000 2008-04-11 14663 1332.199951 1335.640015 1326.160034 1328.319946 3565020000 2008-04-14 14664 1331.719971 1337.719971 1324.349976 1334.430054 3581230000 2008-04-15 14665 1337.020020 1365.489990 1337.020020 1364.709961 4260370000 2008-04-16 14666 1363.369995 1368.599976 1357.250000 1365.560059 3713880000 2008-04-17 14667 1369.000000 1395.900024 1369.000000 1390.329956 4222380000 2008-04-18 14668 1387.719971 1390.229980 1379.250000 1388.170044 3420570000 2008-04-21 14669 1386.430054 1386.430054 1369.839966 1375.939941 3821900000 2008-04-22 14670 1378.400024 1387.869995 1372.239990 1379.930054 4103610000 2008-04-23 14671 1380.520020 1397.719971 1371.089966 1388.819946 4461660000 2008-04-24 14672 1387.880005 1399.109985 1379.979980 1397.839966 3891150000 2008-04-25 14673 1397.959961 1402.900024 1394.400024 1396.369995 3607000000 2008-04-28 14674 1395.609985 1397.000000 1386.699951 1390.939941 3815320000 2008-04-29 14675 1391.219971 1404.569946 1384.250000 1385.589966 4508890000 2008-04-30 14676 1385.969971 1410.069946 1383.069946 1409.339966 4448780000 2008-05-01 14677 1409.160034 1422.719971 1406.250000 1413.900024 3953030000 2008-05-02 14678 1415.339966 1415.339966 1404.369995 1407.489990 3410090000 2008-05-05 14679 1405.599976 1421.569946 1397.099976 1418.260010 3924100000 2008-05-06 14680 1417.489990 1419.540039 1391.160034 1392.569946 4075860000 2008-05-07 14681 1394.290039 1402.349976 1389.390015 1397.680054 3827550000 2008-05-08 14682 1394.900024 1394.900024 1384.109985 1388.280029 3518620000 2008-05-09 14683 1389.400024 1404.060059 1386.199951 1403.579956 3370630000 2008-05-12 14684 1404.400024 1406.300049 1396.260010 1403.040039 4018590000 2008-05-13 14685 1405.650024 1420.189941 1405.650024 1408.660034 3979370000 2008-05-14 14686 1408.359985 1424.400024 1406.869995 1423.569946 3836480000 2008-05-15 14687 1423.890015 1425.819946 1414.349976 1425.349976 3842590000 2008-05-16 14688 1425.280029 1440.239990 1421.630005 1426.630005 3683970000 2008-05-19 14689 1424.489990 1424.489990 1409.089966 1413.400024 3854320000 2008-05-20 14690 1414.060059 1419.119995 1388.810059 1390.709961 4517990000 2008-05-21 14691 1390.829956 1399.069946 1390.229980 1394.349976 3955960000 2008-05-22 14692 1392.199951 1392.199951 1373.719971 1375.930054 3516380000 2008-05-23 14693 1375.969971 1387.400024 1373.069946 1385.349976 3588860000 2008-05-27 14694 1386.540039 1391.250000 1378.160034 1390.839966 3927240000 2008-05-28 14695 1390.500000 1406.319946 1388.589966 1398.260010 3894440000 2008-05-29 14696 1398.359985 1404.459961 1398.079956 1400.380005 3845630000 2008-05-30 14697 1399.619995 1399.619995 1377.790039 1385.670044 3714320000 2008-06-02 14698 1386.420044 1393.119995 1370.119995 1377.650024 4396380000 2008-06-03 14699 1376.260010 1388.180054 1371.739990 1377.199951 4338640000 2008-06-04 14700 1377.479980 1404.050049 1377.479980 1404.050049 4350790000 2008-06-05 14701 1400.060059 1400.060059 1359.900024 1360.680054 4771660000 2008-06-06 14702 1360.829956 1370.630005 1350.619995 1361.760010 4404570000 2008-06-09 14703 1358.979980 1366.839966 1351.560059 1358.439941 4635070000 2008-06-10 14704 1357.089966 1357.089966 1335.469971 1335.489990 4779980000 2008-06-11 14705 1335.780029 1353.030029 1331.290039 1339.869995 4734240000 2008-06-12 14706 1341.810059 1360.030029 1341.709961 1360.030029 4080420000 2008-06-13 14707 1358.849976 1364.699951 1352.069946 1360.140015 3706940000 2008-06-16 14708 1360.709961 1366.589966 1350.540039 1350.930054 3801960000 2008-06-17 14709 1349.589966 1349.589966 1333.400024 1337.810059 4573570000 2008-06-18 14710 1336.890015 1347.660034 1330.500000 1342.829956 4811670000 2008-06-19 14711 1341.020020 1341.020020 1314.459961 1317.930054 5324900000 2008-06-20 14712 1319.770020 1323.780029 1315.310059 1318.000000 4186370000 2008-06-23 14713 1317.229980 1326.020020 1304.420044 1314.290039 4705050000 2008-06-24 14714 1314.540039 1335.630005 1314.540039 1321.969971 4825640000 2008-06-25 14715 1316.290039 1316.290039 1283.150024 1283.150024 5231280000 2008-06-26 14716 1283.599976 1289.449951 1272.000000 1278.380005 6208260000 2008-06-27 14717 1278.060059 1290.310059 1274.859985 1280.000000 5032330000 2008-06-30 14718 1276.689941 1285.310059 1260.680054 1284.910034 5846290000 2008-07-01 14719 1285.819946 1292.170044 1261.510010 1261.520020 5276090000 2008-07-02 14720 1262.959961 1271.479980 1252.010010 1262.900024 3247590000 2008-07-03 14721 1262.900024 1273.949951 1240.680054 1252.310059 5265420000 2008-07-07 14722 1251.839966 1274.170044 1242.839966 1273.699951 6034110000 2008-07-08 14723 1273.380005 1277.359985 1244.569946 1244.689941 5181000000 2008-07-09 14724 1245.250000 1257.650024 1236.760010 1253.390015 5840430000 2008-07-10 14725 1248.660034 1257.270020 1225.349976 1239.489990 6742200000 2008-07-11 14726 1241.609985 1253.500000 1225.010010 1228.300049 5434860000 2008-07-14 14727 1226.829956 1234.349976 1200.439941 1214.910034 7363640000 2008-07-15 14728 1214.650024 1245.520020 1211.390015 1245.359985 6738630000 2008-07-16 14729 1246.310059 1262.310059 1241.489990 1260.319946 7365210000 2008-07-17 14730 1258.219971 1262.229980 1251.810059 1260.680054 5653280000 2008-07-18 14731 1261.819946 1267.739990 1255.699951 1260.000000 4630640000 2008-07-21 14732 1257.079956 1277.420044 1248.829956 1277.000000 6180230000 2008-07-22 14733 1278.869995 1291.170044 1276.060059 1282.189941 6705830000 2008-07-23 14734 1283.219971 1283.219971 1251.479980 1252.540039 6127980000 2008-07-24 14735 1253.510010 1263.229980 1251.750000 1257.760010 4672560000 2008-07-25 14736 1257.760010 1260.089966 1234.369995 1234.369995 4282960000 2008-07-28 14737 1236.380005 1263.199951 1236.380005 1263.199951 5414240000 2008-07-29 14738 1264.520020 1284.329956 1264.520020 1284.260010 5631330000 2008-07-30 14739 1281.369995 1284.930054 1265.969971 1267.380005 5346050000 2008-07-31 14740 1269.420044 1270.520020 1254.540039 1260.310059 4684870000 2008-08-01 14741 1253.270020 1260.489990 1247.449951 1249.010010 4562280000 2008-08-04 14742 1254.869995 1284.880005 1254.670044 1284.880005 1219310000 2008-08-05 14743 1283.989990 1291.670044 1276.000000 1289.189941 4873420000 2008-08-06 14744 1286.510010 1286.510010 1264.290039 1266.069946 5319380000 2008-08-07 14745 1266.290039 1297.849976 1262.109985 1296.319946 4966810000 2008-08-08 14746 1294.420044 1313.150024 1291.410034 1305.319946 5067310000 2008-08-11 14747 1304.790039 1304.790039 1285.640015 1289.589966 4711290000 2008-08-12 14748 1288.640015 1294.030029 1274.859985 1285.829956 4787600000 2008-08-13 14749 1282.109985 1300.109985 1276.839966 1292.930054 4064000000 2008-08-14 14750 1293.849976 1302.050049 1290.739990 1298.199951 4041820000 2008-08-15 14751 1298.140015 1300.219971 1274.510010 1278.599976 3829290000 2008-08-18 14752 1276.650024 1276.650024 1263.109985 1266.689941 4159760000 2008-08-19 14753 1267.339966 1276.010010 1261.160034 1274.540039 4555030000 2008-08-20 14754 1271.069946 1281.400024 1265.219971 1277.719971 4032590000 2008-08-21 14755 1277.589966 1293.089966 1277.589966 1292.199951 3741070000 2008-08-22 14756 1290.469971 1290.469971 1264.869995 1266.839966 3420600000 2008-08-25 14757 1267.030029 1275.650024 1263.209961 1271.510010 3587570000 2008-08-26 14758 1271.290039 1285.050049 1270.030029 1281.660034 3499610000 2008-08-27 14759 1283.790039 1300.680054 1283.790039 1300.680054 3854280000 2008-08-28 14760 1296.489990 1297.589966 1282.739990 1282.829956 3288120000 2008-08-29 14761 1287.829956 1303.040039 1272.199951 1277.579956 4783560000 2008-09-02 14762 1276.609985 1280.599976 1265.589966 1274.979980 5056980000 2008-09-03 14763 1271.800049 1271.800049 1232.829956 1236.829956 5212500000 2008-09-04 14764 1233.209961 1244.939941 1217.229980 1242.310059 5017080000 2008-09-05 14765 1249.500000 1274.420044 1247.119995 1267.790039 7351340000 2008-09-08 14766 1267.979980 1268.660034 1224.510010 1224.510010 7380630000 2008-09-09 14767 1227.500000 1243.900024 1221.599976 1232.040039 6543440000 2008-09-10 14768 1229.040039 1249.979980 1211.540039 1249.050049 6869250000 2008-09-11 14769 1245.880005 1255.089966 1233.810059 1251.699951 6273260000 2008-09-12 14770 1250.920044 1250.920044 1192.699951 1192.699951 8279510000 2008-09-15 14771 1188.310059 1214.839966 1169.280029 1213.599976 9459830000 2008-09-16 14772 1210.339966 1210.339966 1155.880005 1156.390015 9431870000 2008-09-17 14773 1157.079956 1211.140015 1133.500000 1206.510010 10082690000 2008-09-18 14774 1213.109985 1265.119995 1213.109985 1255.079956 9387170000 2008-09-19 14775 1255.369995 1255.369995 1205.609985 1207.089966 5368130000 2008-09-22 14776 1207.609985 1221.150024 1187.060059 1188.219971 5185730000 2008-09-23 14777 1188.790039 1197.410034 1179.790039 1185.869995 4820360000 2008-09-24 14778 1187.869995 1220.030029 1187.869995 1209.180054 5877640000 2008-09-25 14779 1204.469971 1215.770020 1187.540039 1213.270020 5383610000 2008-09-26 14780 1209.069946 1209.069946 1106.420044 1106.420044 7305060000 2008-09-29 14781 1113.780029 1168.030029 1113.780029 1166.359985 4937680000 2008-09-30 14782 1164.170044 1167.030029 1140.770020 1161.060059 5782130000 2008-10-01 14783 1160.640015 1160.640015 1111.430054 1114.280029 6285640000 2008-10-02 14784 1115.160034 1153.819946 1098.140015 1099.229980 6716120000 2008-10-03 14785 1097.560059 1097.560059 1007.969971 1056.890015 7956020000 2008-10-06 14786 1057.599976 1072.910034 996.229980 996.229980 7069210000 2008-10-07 14787 988.909973 1021.059998 970.969971 984.940002 8716330000 2008-10-08 14788 988.419983 1005.250000 909.190002 909.919983 6819000000 2008-10-09 14789 902.309998 936.359985 839.799988 899.219971 11456230000 2008-10-10 14790 912.750000 1006.929993 912.750000 1003.349976 7263370000 2008-10-13 14791 1009.969971 1044.310059 972.070007 998.010010 8161990000 2008-10-14 14792 994.599976 994.599976 903.989990 907.840027 6542330000 2008-10-15 14793 909.530029 947.710022 865.830017 946.429993 7984500000 2008-10-16 14794 942.289978 984.640015 918.739990 940.549988 6581780000 2008-10-17 14795 943.510010 985.400024 943.510010 985.400024 5175640000 2008-10-20 14796 980.400024 985.440002 952.469971 955.049988 5121830000 2008-10-21 14797 951.669983 951.669983 875.809998 896.780029 6147980000 2008-10-22 14798 899.080017 922.830017 858.440002 908.109985 7189900000 2008-10-23 14799 895.219971 896.299988 852.849976 876.770020 6550050000 2008-10-24 14800 874.280029 893.780029 846.750000 848.919983 5558050000 2008-10-27 14801 848.919983 940.510010 845.270020 940.510010 7096950000 2008-10-28 14802 939.510010 969.969971 922.260010 930.090027 7077800000 2008-10-29 14803 939.380005 963.229980 928.500000 954.090027 6175830000 2008-10-30 14804 953.109985 984.380005 944.590027 968.750000 6394350000 2008-10-31 14805 968.669983 975.570007 958.820007 966.299988 4492280000 2008-11-03 14806 971.309998 1007.510010 971.309998 1005.750000 5531290000 2008-11-04 14807 1001.840027 1001.840027 949.859985 952.770020 5426640000 2008-11-05 14808 952.400024 952.400024 899.729980 904.880005 6102230000 2008-11-06 14809 907.440002 931.460022 906.900024 930.989990 4931640000 2008-11-07 14810 936.750000 951.950012 907.469971 919.210022 4572000000 2008-11-10 14811 917.150024 917.150024 884.900024 898.950012 4998340000 2008-11-11 14812 893.390015 893.390015 850.479980 852.299988 5764180000 2008-11-12 14813 853.130005 913.010010 818.690002 911.289978 7849120000 2008-11-13 14814 904.359985 916.880005 869.880005 873.289978 5881030000 2008-11-14 14815 873.229980 882.289978 848.979980 850.750000 4927490000 2008-11-17 14816 852.340027 865.900024 826.840027 859.119995 6679470000 2008-11-18 14817 859.030029 864.570007 806.179993 806.580017 6548600000 2008-11-19 14818 805.869995 820.520020 747.780029 752.440002 9093740000 2008-11-20 14819 755.840027 801.200012 741.020020 800.030029 9495900000 2008-11-21 14820 801.200012 865.599976 801.200012 851.809998 7879440000 2008-11-24 14821 853.400024 868.940002 834.989990 857.390015 6952700000 2008-11-25 14822 852.900024 887.679993 841.369995 887.679993 5793260000 2008-11-26 14823 886.890015 896.250000 881.210022 896.239990 2740860000 2008-11-28 14824 888.609985 888.609985 815.690002 816.210022 6052010000 2008-12-01 14825 817.940002 850.539978 817.940002 848.809998 6170100000 2008-12-02 14826 843.599976 873.119995 827.599976 870.739990 6221880000 2008-12-03 14827 869.750000 875.599976 833.599976 845.219971 5860390000 2008-12-04 14828 844.429993 879.419983 818.409973 876.070007 6165370000 2008-12-05 14829 882.710022 918.570007 882.710022 909.700012 6553600000 2008-12-08 14830 906.479980 916.260010 885.380005 888.669983 5693110000 2008-12-09 14831 892.169983 908.270020 885.450012 899.239990 5942130000 2008-12-10 14832 898.349976 904.630005 868.729980 873.590027 5513840000 2008-12-11 14833 871.789978 883.239990 851.349976 879.729980 5959590000 2008-12-12 14834 881.070007 884.630005 857.719971 868.570007 4982390000 2008-12-15 14835 871.530029 914.659973 871.530029 913.179993 6009780000 2008-12-16 14836 908.159973 918.849976 895.940002 904.419983 5907380000 2008-12-17 14837 905.979980 911.020020 877.440002 885.280029 5675000000 2008-12-18 14838 886.960022 905.469971 883.020020 887.880005 6705310000 2008-12-19 14839 887.200012 887.369995 857.090027 871.630005 4869850000 2008-12-22 14840 874.309998 880.440002 860.099976 863.159973 4051970000 2008-12-23 14841 863.869995 869.789978 861.440002 868.150024 1546550000 2008-12-24 14842 869.510010 873.739990 866.520020 872.799988 1880050000 2008-12-26 14843 872.369995 873.700012 857.070007 869.419983 3323430000 2008-12-29 14844 870.580017 891.119995 870.580017 890.640015 3627800000 2008-12-30 14845 890.590027 910.320007 889.669983 903.250000 4172940000 2008-12-31 14846 902.989990 934.729980 899.349976 931.799988 4048270000 2009-01-02 14847 929.169983 936.630005 919.530029 927.450012 5413910000 2009-01-05 14848 931.169983 943.849976 927.280029 934.700012 5392620000 2009-01-06 14849 927.450012 927.450012 902.369995 906.650024 4704940000 2009-01-07 14850 905.729980 910.000000 896.809998 909.729980 4991550000 2009-01-08 14851 909.909973 911.929993 888.309998 890.349976 4716500000 2009-01-09 14852 890.400024 890.400024 864.320007 870.260010 4725050000 2009-01-12 14853 869.789978 877.020020 862.020020 871.789978 5567460000 2009-01-13 14854 867.280029 867.280029 836.929993 842.619995 5407880000 2009-01-14 14855 841.989990 851.590027 817.039978 843.739990 7807350000 2009-01-15 14856 844.450012 858.130005 830.659973 850.119995 6786040000 2009-01-16 14857 849.640015 849.640015 804.469971 805.219971 6375230000 2009-01-20 14858 806.770020 841.719971 804.299988 840.239990 6467830000 2009-01-21 14859 839.739990 839.739990 811.289978 827.500000 5843830000 2009-01-22 14860 822.159973 838.609985 806.070007 831.950012 5832160000 2009-01-23 14861 832.500000 852.530029 827.690002 836.570007 6039940000 2009-01-26 14862 837.299988 850.450012 835.400024 845.710022 5353260000 2009-01-27 14863 845.729980 877.859985 845.729980 874.090027 6199180000 2009-01-28 14864 868.890015 868.890015 844.150024 845.140015 5067060000 2009-01-29 14865 845.690002 851.659973 821.669983 825.880005 5350580000 2009-01-30 14866 823.090027 830.780029 812.869995 825.440002 5673270000 2009-02-02 14867 825.690002 842.599976 821.979980 838.510010 5886310000 2009-02-03 14868 837.770020 851.849976 829.179993 832.229980 6420450000 2009-02-04 14869 831.750000 850.549988 819.909973 845.849976 6624030000 2009-02-05 14870 846.090027 870.750000 845.419983 868.599976 6484100000 2009-02-06 14871 868.239990 875.010010 861.650024 869.890015 5574370000 2009-02-09 14872 866.869995 868.049988 822.989990 827.159973 6770170000 2009-02-10 14873 827.409973 838.219971 822.299988 833.739990 5926460000 2009-02-11 14874 829.909973 835.479980 808.059998 835.190002 6476460000 2009-02-12 14875 833.950012 839.429993 825.210022 826.840027 5296650000 2009-02-13 14876 818.609985 818.609985 789.169983 789.169983 5907820000 2009-02-17 14877 791.059998 796.169983 780.429993 788.419983 5740710000 2009-02-18 14878 787.909973 797.580017 777.030029 778.940002 5746940000 2009-02-19 14879 775.869995 778.690002 754.250000 770.049988 8210590000 2009-02-20 14880 773.250000 777.849976 742.369995 743.330017 6509300000 2009-02-23 14881 744.690002 775.489990 744.690002 773.140015 7234490000 2009-02-24 14882 770.640015 780.119995 752.890015 764.900024 7483640000 2009-02-25 14883 765.760010 779.419983 751.750000 752.830017 7599970000 2009-02-26 14884 749.929993 751.270020 734.520020 735.090027 8926480000 2009-02-27 14885 729.570007 729.570007 699.700012 700.820007 7868290000 2009-03-02 14886 704.440002 711.669983 692.299988 696.330017 7583230000 2009-03-03 14887 698.599976 724.119995 698.599976 712.869995 7673620000 2009-03-04 14888 708.270020 708.270020 677.929993 682.549988 7507250000 2009-03-05 14889 684.039978 699.090027 666.789978 683.380005 7331830000 2009-03-06 14890 680.760010 695.270020 672.880005 676.530029 7277320000 2009-03-09 14891 679.280029 719.599976 679.280029 719.599976 8618330000 2009-03-10 14892 719.590027 731.919983 713.849976 721.359985 7287810000 2009-03-11 14893 720.890015 752.630005 714.760010 750.739990 7326630000 2009-03-12 14894 751.969971 758.289978 742.460022 756.549988 6787090000 2009-03-13 14895 758.840027 774.530029 753.369995 753.890015 7883540000 2009-03-16 14896 753.880005 778.119995 749.929993 778.119995 6156800000 2009-03-17 14897 776.010010 803.039978 765.640015 794.349976 9098450000 2009-03-18 14898 797.919983 803.239990 781.820007 784.039978 9033870000 2009-03-19 14899 784.580017 788.909973 766.200012 768.539978 7643720000 2009-03-20 14900 772.309998 823.369995 772.309998 822.919983 7715770000 2009-03-23 14901 820.599976 823.650024 805.479980 806.119995 6767980000 2009-03-24 14902 806.809998 826.780029 791.369995 813.880005 7687180000 2009-03-25 14903 814.059998 832.979980 814.059998 832.859985 6992960000 2009-03-26 14904 828.679993 828.679993 813.429993 815.940002 5600210000 2009-03-27 14905 809.070007 809.070007 779.809998 787.530029 5912660000 2009-03-30 14906 790.880005 810.479980 790.880005 797.869995 6089100000 2009-03-31 14907 793.590027 813.619995 783.320007 811.080017 6034140000 2009-04-01 14908 814.530029 845.609985 814.530029 834.380005 7542810000 2009-04-02 14909 835.130005 842.500000 826.700012 842.500000 5855640000 2009-04-03 14910 839.750000 839.750000 822.789978 835.479980 6210000000 2009-04-06 14911 834.119995 834.119995 814.530029 815.549988 5155580000 2009-04-07 14912 816.760010 828.419983 814.840027 825.159973 5938460000 2009-04-08 14913 829.289978 856.909973 829.289978 856.559998 7600710000 2009-04-09 14914 855.330017 864.309998 845.349976 858.729980 6434890000 2009-04-13 14915 856.880005 856.880005 840.250000 841.500000 7569840000 2009-04-14 14916 839.440002 852.929993 835.580017 852.059998 6241100000 2009-04-15 14917 854.539978 870.349976 847.039978 865.299988 6598670000 2009-04-16 14918 865.179993 875.630005 860.869995 869.599976 7352010000 2009-04-17 14919 868.270020 868.270020 832.390015 832.390015 6973960000 2009-04-20 14920 831.250000 850.090027 826.830017 850.080017 7436490000 2009-04-21 14921 847.260010 861.780029 840.570007 843.549988 7327860000 2009-04-22 14922 844.619995 852.869995 835.450012 851.919983 6563100000 2009-04-23 14923 853.909973 871.799988 853.909973 866.229980 7114440000 2009-04-24 14924 862.820007 868.830017 854.650024 857.510010 5613460000 2009-04-27 14925 854.479980 864.479980 847.119995 855.159973 6328000000 2009-04-28 14926 856.849976 882.059998 856.849976 873.640015 6101620000 2009-04-29 14927 876.590027 888.700012 868.510010 872.809998 6862540000 2009-04-30 14928 872.739990 880.479980 866.099976 877.520020 5312170000 2009-05-01 14929 879.210022 907.849976 879.210022 907.239990 7038840000 2009-05-04 14930 906.099976 907.700012 897.340027 903.799988 6882860000 2009-05-05 14931 903.950012 920.280029 903.950012 919.530029 8555040000 2009-05-06 14932 919.580017 929.580017 901.359985 907.390015 9120100000 2009-05-07 14933 909.030029 930.169983 909.030029 929.229980 8163280000 2009-05-08 14934 922.989990 922.989990 908.679993 909.239990 6150600000 2009-05-11 14935 910.520020 915.570007 896.460022 908.349976 6871750000 2009-05-12 14936 905.400024 905.400024 882.799988 883.919983 7091820000 2009-05-13 14937 884.239990 898.359985 882.520020 893.070007 6134870000 2009-05-14 14938 892.760010 896.969971 878.940002 882.880005 5439720000 2009-05-15 14939 886.070007 910.000000 886.070007 909.710022 5702150000 2009-05-18 14940 909.669983 916.390015 905.219971 908.130005 6616270000 2009-05-19 14941 908.619995 924.599976 901.369995 903.469971 8205060000 2009-05-20 14942 900.419983 900.419983 879.609985 888.330017 6019840000 2009-05-21 14943 888.679993 896.650024 883.750000 887.000000 5155320000 2009-05-22 14944 887.000000 911.760010 881.460022 910.330017 5667050000 2009-05-26 14945 909.950012 913.840027 891.869995 893.059998 5698800000 2009-05-27 14946 892.960022 909.450012 887.599976 906.830017 5738980000 2009-05-28 14947 907.020020 920.020020 903.559998 919.140015 6050420000 2009-05-29 14948 923.260010 947.770020 923.260010 942.869995 6370440000 2009-06-01 14949 942.869995 949.380005 938.460022 944.739990 5987340000 2009-06-02 14950 942.510010 942.510010 923.849976 931.760010 5323770000 2009-06-03 14951 932.489990 942.469971 929.320007 942.460022 5352890000 2009-06-04 14952 945.669983 951.690002 934.130005 940.090027 5277910000 2009-06-05 14953 938.119995 946.330017 926.440002 939.140015 4483430000 2009-06-08 14954 940.349976 946.919983 936.150024 942.429993 4439950000 2009-06-09 14955 942.729980 949.770020 927.969971 939.150024 5379420000 2009-06-10 14956 939.039978 956.229980 939.039978 944.890015 5500840000 2009-06-11 14957 943.440002 946.299988 935.659973 946.210022 4528120000 2009-06-12 14958 942.450012 942.450012 919.650024 923.719971 4697880000 2009-06-15 14959 925.599976 928.000000 911.599976 911.969971 4951200000 2009-06-16 14960 911.890015 918.440002 903.780029 910.710022 5523650000 2009-06-17 14961 910.859985 921.929993 907.940002 918.369995 4684010000 2009-06-18 14962 919.960022 927.090027 915.799988 921.229980 5713390000 2009-06-19 14963 918.130005 918.130005 893.039978 893.039978 4903940000 2009-06-22 14964 893.460022 898.690002 888.859985 895.099976 5071020000 2009-06-23 14965 896.309998 910.849976 896.309998 900.940002 4636720000 2009-06-24 14966 899.450012 921.419983 896.270020 920.260010 4911240000 2009-06-25 14967 918.840027 922.000000 913.030029 918.900024 6076660000 2009-06-26 14968 919.859985 927.989990 916.179993 927.229980 4211760000 2009-06-29 14969 927.150024 930.010010 912.859985 919.320007 4627570000 2009-06-30 14970 920.820007 931.919983 920.820007 923.330017 3919400000 2009-07-01 14971 921.239990 921.239990 896.419983 896.419983 3931000000 2009-07-02 14972 894.270020 898.719971 886.359985 898.719971 4712580000 2009-07-06 14973 898.599976 898.599976 879.929993 881.030029 4673300000 2009-07-07 14974 881.900024 886.799988 869.320007 879.559998 5721780000 2009-07-08 14975 881.280029 887.859985 878.450012 882.679993 4347170000 2009-07-09 14976 880.030029 883.570007 872.809998 879.130005 3912080000 2009-07-10 14977 879.570007 901.049988 875.320007 901.049988 4499440000 2009-07-13 14978 900.770020 905.840027 896.500000 905.840027 4149030000 2009-07-14 14979 910.150024 933.950012 910.150024 932.679993 5238830000 2009-07-15 14980 930.169983 943.960022 927.450012 940.739990 4898640000 2009-07-16 14981 940.559998 941.890015 934.650024 940.380005 5141380000 2009-07-17 14982 942.070007 951.619995 940.989990 951.130005 4853150000 2009-07-20 14983 951.969971 956.530029 943.219971 954.580017 5309300000 2009-07-21 14984 953.400024 959.830017 947.750000 954.070007 4634100000 2009-07-22 14985 954.070007 979.419983 953.270020 976.289978 5761650000 2009-07-23 14986 972.159973 979.789978 965.950012 979.260010 4458300000 2009-07-24 14987 978.630005 982.489990 972.289978 982.179993 4631290000 2009-07-27 14988 981.479980 982.349976 969.349976 979.619995 5490350000 2009-07-28 14989 977.659973 977.760010 968.650024 975.150024 5178770000 2009-07-29 14990 976.010010 996.679993 976.010010 986.750000 6035180000 2009-07-30 14991 986.799988 993.179993 982.849976 987.479980 5139070000 2009-07-31 14992 990.219971 1003.609985 990.219971 1002.630005 5603440000 2009-08-03 14993 1001.409973 1007.119995 996.679993 1005.650024 5713700000 2009-08-04 14994 1005.409973 1006.640015 994.309998 1002.719971 7242120000 2009-08-05 14995 1004.059998 1008.000000 992.489990 997.080017 6753380000 2009-08-06 14996 999.830017 1018.000000 999.830017 1010.479980 6827090000 2009-08-07 14997 1008.890015 1010.119995 1000.989990 1007.099976 5406080000 2009-08-10 14998 1005.770020 1005.770020 992.400024 994.349976 5773160000 2009-08-11 14999 994.000000 1012.780029 993.359985 1005.809998 5498170000 2009-08-12 15000 1005.859985 1013.140015 1000.820007 1012.729980 5250660000 2009-08-13 15001 1012.229980 1012.599976 994.599976 1004.090027 4940750000 2009-08-14 15002 998.179993 998.179993 978.510010 979.729980 4088570000 2009-08-17 15003 980.619995 991.200012 980.619995 989.669983 4198970000 2009-08-18 15004 986.880005 999.609985 980.619995 996.460022 4257000000 2009-08-19 15005 996.409973 1008.919983 996.390015 1007.369995 4893160000 2009-08-20 15006 1009.059998 1027.589966 1009.059998 1026.130005 5885550000 2009-08-21 15007 1026.589966 1035.819946 1022.479980 1025.569946 6302450000 2009-08-24 15008 1026.630005 1037.750000 1026.209961 1028.000000 5768740000 2009-08-25 15009 1027.349976 1032.469971 1021.570007 1028.119995 5080060000 2009-08-26 15010 1027.810059 1033.329956 1016.200012 1030.979980 5785880000 2009-08-27 15011 1031.619995 1039.469971 1023.130005 1028.930054 5785780000 2009-08-28 15012 1025.209961 1025.209961 1014.619995 1020.619995 5004560000 2009-08-31 15013 1019.520020 1028.449951 996.280029 998.039978 6862360000 2009-09-01 15014 996.070007 1000.340027 991.969971 994.750000 5842730000 2009-09-02 15015 996.119995 1003.429993 992.250000 1003.239990 4624280000 2009-09-03 15016 1003.840027 1016.479980 1001.650024 1016.400024 4097370000 2009-09-04 15017 1018.669983 1026.069946 1018.669983 1025.390015 5235160000 2009-09-08 15018 1025.359985 1036.339966 1023.969971 1033.369995 5202550000 2009-09-09 15019 1032.989990 1044.140015 1028.040039 1044.140015 5191380000 2009-09-10 15020 1043.920044 1048.180054 1038.400024 1042.729980 4922600000 2009-09-11 15021 1040.150024 1049.739990 1035.000000 1049.339966 4979610000 2009-09-14 15022 1049.030029 1056.040039 1043.420044 1052.630005 6185620000 2009-09-15 15023 1053.989990 1068.760010 1052.869995 1068.760010 6793530000 2009-09-16 15024 1067.869995 1074.770020 1061.199951 1065.489990 6668110000 2009-09-17 15025 1066.599976 1071.520020 1064.270020 1068.300049 5607970000 2009-09-18 15026 1067.140015 1067.280029 1057.459961 1064.660034 4615280000 2009-09-21 15027 1066.349976 1073.810059 1066.349976 1071.660034 5246600000 2009-09-22 15028 1072.689941 1080.150024 1060.390015 1060.869995 5531930000 2009-09-23 15029 1062.560059 1066.290039 1045.849976 1050.780029 5505610000 2009-09-24 15030 1049.479980 1053.469971 1041.170044 1044.380005 4507090000 2009-09-25 15031 1045.380005 1065.130005 1045.380005 1062.979980 3726950000 2009-09-28 15032 1063.689941 1069.619995 1057.829956 1060.609985 4949900000 2009-09-29 15033 1061.020020 1063.400024 1046.469971 1057.079956 5998860000 2009-09-30 15034 1054.910034 1054.910034 1029.449951 1029.849976 5791450000 2009-10-01 15035 1029.709961 1030.599976 1019.950012 1025.209961 5583240000 2009-10-02 15036 1026.869995 1042.579956 1025.920044 1040.459961 4313310000 2009-10-05 15037 1042.020020 1060.550049 1042.020020 1054.719971 5029840000 2009-10-06 15038 1053.650024 1058.020020 1050.099976 1057.579956 4238220000 2009-10-07 15039 1060.030029 1070.670044 1060.030029 1065.479980 4988400000 2009-10-08 15040 1065.280029 1071.510010 1063.000000 1071.489990 3763780000 2009-10-09 15041 1071.630005 1079.459961 1071.630005 1076.189941 3710430000 2009-10-12 15042 1074.959961 1075.300049 1066.709961 1073.189941 4320480000 2009-10-13 15043 1078.680054 1093.170044 1078.680054 1092.020020 5406420000 2009-10-14 15044 1090.359985 1096.560059 1086.410034 1096.560059 5369780000 2009-10-15 15045 1094.670044 1094.670044 1081.530029 1087.680054 4894740000 2009-10-16 15046 1088.219971 1100.170044 1086.479980 1097.910034 4619240000 2009-10-19 15047 1098.640015 1098.640015 1086.160034 1091.060059 5396930000 2009-10-20 15048 1090.359985 1101.359985 1080.770020 1081.400024 5616290000 2009-10-21 15049 1080.959961 1095.209961 1074.310059 1092.910034 5192410000 2009-10-22 15050 1095.619995 1095.829956 1075.489990 1079.599976 4767460000 2009-10-23 15051 1080.359985 1091.750000 1065.229980 1066.949951 6363380000 2009-10-26 15052 1067.540039 1072.479980 1060.619995 1063.410034 5337380000 2009-10-27 15053 1061.510010 1063.260010 1042.189941 1042.630005 6600350000 2009-10-28 15054 1043.689941 1066.829956 1043.689941 1066.109985 5595040000 2009-10-29 15055 1065.410034 1065.410034 1033.380005 1036.189941 6512420000 2009-10-30 15056 1036.180054 1052.180054 1029.380005 1042.880005 6202640000 2009-11-02 15057 1040.920044 1046.359985 1033.939941 1045.410034 5487500000 2009-11-03 15058 1047.140015 1061.000000 1045.150024 1046.500000 5635510000 2009-11-04 15059 1047.300049 1066.650024 1047.300049 1066.630005 4848350000 2009-11-05 15060 1064.949951 1071.479980 1059.319946 1069.300049 4277130000 2009-11-06 15061 1072.310059 1093.189941 1072.310059 1093.079956 4460030000 2009-11-09 15062 1091.859985 1096.420044 1087.400024 1093.010010 4394770000 2009-11-10 15063 1096.040039 1105.369995 1093.810059 1098.510010 4286700000 2009-11-11 15064 1098.310059 1101.969971 1084.900024 1087.239990 4160250000 2009-11-12 15065 1087.589966 1097.790039 1085.329956 1093.479980 3792610000 2009-11-13 15066 1094.130005 1113.689941 1094.130005 1109.300049 4565850000 2009-11-16 15067 1109.219971 1110.520020 1102.189941 1110.319946 3824070000 2009-11-17 15068 1109.439941 1111.099976 1102.699951 1109.800049 4293340000 2009-11-18 15069 1106.439941 1106.439941 1088.400024 1094.900024 4178030000 2009-11-19 15070 1094.660034 1094.660034 1086.810059 1091.380005 3751230000 2009-11-20 15071 1094.859985 1112.380005 1094.859985 1106.239990 3827920000 2009-11-23 15072 1105.829956 1107.560059 1097.630005 1105.650024 3700820000 2009-11-24 15073 1106.489990 1111.180054 1104.750000 1110.630005 3036350000 2009-11-25 15074 1105.469971 1105.469971 1083.739990 1091.489990 2362910000 2009-11-27 15075 1091.069946 1097.239990 1086.250000 1095.630005 3895520000 2009-11-30 15076 1098.890015 1112.280029 1098.890015 1108.859985 4249310000 2009-12-01 15077 1109.030029 1115.579956 1105.290039 1109.239990 3941340000 2009-12-02 15078 1110.589966 1117.280029 1098.739990 1099.920044 4810030000 2009-12-03 15079 1100.430054 1119.130005 1096.520020 1105.979980 5781140000 2009-12-04 15080 1105.520020 1110.719971 1100.829956 1103.250000 4103360000 2009-12-07 15081 1103.040039 1103.040039 1088.609985 1091.939941 4748030000 2009-12-08 15082 1091.069946 1097.040039 1085.890015 1095.949951 4115410000 2009-12-09 15083 1098.689941 1106.250000 1098.689941 1102.349976 3996490000 2009-12-10 15084 1103.959961 1108.500000 1101.339966 1106.410034 3791090000 2009-12-11 15085 1107.839966 1114.760010 1107.839966 1114.109985 4548490000 2009-12-14 15086 1114.109985 1114.109985 1105.349976 1107.930054 5045100000 2009-12-15 15087 1108.609985 1116.209961 1107.959961 1109.180054 4829820000 2009-12-16 15088 1106.359985 1106.359985 1095.880005 1096.079956 7615070000 2009-12-17 15089 1097.859985 1103.739990 1093.880005 1102.469971 6325890000 2009-12-18 15090 1105.310059 1117.680054 1105.310059 1114.050049 3977340000 2009-12-21 15091 1114.510010 1120.270020 1114.510010 1118.020020 3641130000 2009-12-22 15092 1118.839966 1121.579956 1116.000000 1120.589966 3166870000 2009-12-23 15093 1121.079956 1126.479980 1121.079956 1126.479980 1267710000 2009-12-24 15094 1127.530029 1130.380005 1123.510010 1127.780029 2716400000 2009-12-28 15095 1128.550049 1130.380005 1126.079956 1126.199951 2491020000 2009-12-29 15096 1125.530029 1126.420044 1121.939941 1126.420044 2277300000 2009-12-30 15097 1126.599976 1127.640015 1114.810059 1115.099976 2076990000 2009-12-31 15098 1116.560059 1133.869995 1116.560059 1132.989990 3991400000 2010-01-04 15099 1132.660034 1136.630005 1129.660034 1136.520020 2491020000 2010-01-05 15100 1135.709961 1139.189941 1133.949951 1137.140015 4972660000 2010-01-06 15101 1136.270020 1142.459961 1131.319946 1141.689941 5270680000 2010-01-07 15102 1140.520020 1145.390015 1136.219971 1144.979980 4389590000 2010-01-08 15103 1145.959961 1149.739990 1142.020020 1146.979980 4255780000 2010-01-11 15104 1143.810059 1143.810059 1131.770020 1136.219971 4716160000 2010-01-12 15105 1137.310059 1148.400024 1133.180054 1145.680054 4170360000 2010-01-13 15106 1145.680054 1150.410034 1143.800049 1148.459961 3915200000 2010-01-14 15107 1147.719971 1147.770020 1131.390015 1136.030029 4758730000 2010-01-15 15108 1136.030029 1150.449951 1135.770020 1150.229980 4724830000 2010-01-19 15109 1147.949951 1147.949951 1129.250000 1138.040039 4810560000 2010-01-20 15110 1138.680054 1141.579956 1114.839966 1116.479980 6874290000 2010-01-21 15111 1115.489990 1115.489990 1090.180054 1091.760010 6208650000 2010-01-22 15112 1092.400024 1102.969971 1092.400024 1096.780029 4481390000 2010-01-25 15113 1095.800049 1103.689941 1089.859985 1092.170044 4731910000 2010-01-26 15114 1091.939941 1099.510010 1083.109985 1097.500000 5319120000 2010-01-27 15115 1096.930054 1100.219971 1078.459961 1084.530029 5452400000 2010-01-28 15116 1087.609985 1096.449951 1071.589966 1073.869995 5412850000 2010-01-29 15117 1073.890015 1089.380005 1073.890015 1089.189941 4077610000 2010-02-01 15118 1090.050049 1104.729980 1087.959961 1103.319946 4749540000 2010-02-02 15119 1100.670044 1102.719971 1093.969971 1097.280029 4285450000 2010-02-03 15120 1097.250000 1097.250000 1062.780029 1063.109985 5859690000 2010-02-04 15121 1064.119995 1067.130005 1044.500000 1066.189941 6438900000 2010-02-05 15122 1065.510010 1071.199951 1056.510010 1056.739990 4089820000 2010-02-08 15123 1060.060059 1079.280029 1060.060059 1070.520020 5114260000 2010-02-09 15124 1069.680054 1073.670044 1059.339966 1068.130005 4251450000 2010-02-10 15125 1067.099976 1080.040039 1060.589966 1078.469971 4400870000 2010-02-11 15126 1075.949951 1077.810059 1062.969971 1075.510010 4160680000 2010-02-12 15127 1079.130005 1095.670044 1079.130005 1094.869995 4080770000 2010-02-16 15128 1096.140015 1101.030029 1094.719971 1099.510010 4259230000 2010-02-17 15129 1099.030029 1108.239990 1097.479980 1106.750000 3878620000 2010-02-18 15130 1105.489990 1112.420044 1100.800049 1109.170044 3944280000 2010-02-19 15131 1110.000000 1112.290039 1105.380005 1108.010010 3814440000 2010-02-22 15132 1107.489990 1108.579956 1092.180054 1094.599976 4521050000 2010-02-23 15133 1095.890015 1106.420044 1095.500000 1105.239990 4168360000 2010-02-24 15134 1101.239990 1103.500000 1086.020020 1102.939941 4521130000 2010-02-25 15135 1103.099976 1107.239990 1097.560059 1104.489990 3945190000 2010-02-26 15136 1105.359985 1116.109985 1105.359985 1115.709961 3847640000 2010-03-01 15137 1117.010010 1123.459961 1116.510010 1118.310059 4134680000 2010-03-02 15138 1119.359985 1125.640015 1116.579956 1118.790039 3951320000 2010-03-03 15139 1119.119995 1123.729980 1116.660034 1122.969971 3945010000 2010-03-04 15140 1125.119995 1139.380005 1125.119995 1138.699951 4133000000 2010-03-05 15141 1138.400024 1141.050049 1136.770020 1138.500000 3774680000 2010-03-08 15142 1137.560059 1145.369995 1134.900024 1140.449951 5185570000 2010-03-09 15143 1140.219971 1148.260010 1140.089966 1145.609985 5469120000 2010-03-10 15144 1143.959961 1150.239990 1138.989990 1150.239990 4669060000 2010-03-11 15145 1151.709961 1153.410034 1146.969971 1149.989990 4928160000 2010-03-12 15146 1148.530029 1150.979980 1141.449951 1150.510010 4164110000 2010-03-15 15147 1150.829956 1160.280029 1150.349976 1159.459961 4369770000 2010-03-16 15148 1159.939941 1169.839966 1159.939941 1166.209961 4963200000 2010-03-17 15149 1166.130005 1167.770020 1161.160034 1165.829956 4234510000 2010-03-18 15150 1166.680054 1169.199951 1155.329956 1159.900024 5212410000 2010-03-19 15151 1157.250000 1167.819946 1152.880005 1165.810059 4261680000 2010-03-22 15152 1166.469971 1174.719971 1163.829956 1174.170044 4411640000 2010-03-23 15153 1172.699951 1173.040039 1166.010010 1167.719971 4705750000 2010-03-24 15154 1170.030029 1180.689941 1165.089966 1165.729980 5668900000 2010-03-25 15155 1167.579956 1173.930054 1161.479980 1166.589966 4708420000 2010-03-26 15156 1167.709961 1174.849976 1167.709961 1173.219971 4375580000 2010-03-29 15157 1173.750000 1177.829956 1168.920044 1173.270020 4085000000 2010-03-30 15158 1171.750000 1174.560059 1165.770020 1169.430054 4484340000 2010-03-31 15159 1171.229980 1181.430054 1170.689941 1178.099976 4006870000 2010-04-01 15160 1178.709961 1187.729980 1178.709961 1187.439941 3881620000 2010-04-05 15161 1186.010010 1191.800049 1182.770020 1189.439941 4086180000 2010-04-06 15162 1188.229980 1189.599976 1177.250000 1182.449951 5101430000 2010-04-07 15163 1181.750000 1188.550049 1175.119995 1186.439941 4726970000 2010-04-08 15164 1187.469971 1194.660034 1187.150024 1194.369995 4511570000 2010-04-09 15165 1194.939941 1199.199951 1194.709961 1196.479980 4607090000 2010-04-12 15166 1195.939941 1199.040039 1188.819946 1197.300049 5403580000 2010-04-13 15167 1198.689941 1210.650024 1198.689941 1210.650024 5760040000 2010-04-14 15168 1210.770020 1213.920044 1208.500000 1211.670044 5995330000 2010-04-15 15169 1210.170044 1210.170044 1186.770020 1192.130005 8108470000 2010-04-16 15170 1192.060059 1197.869995 1183.680054 1197.520020 6597740000 2010-04-19 15171 1199.040039 1208.579956 1199.040039 1207.170044 5316590000 2010-04-20 15172 1207.160034 1210.989990 1198.849976 1205.939941 5724310000 2010-04-21 15173 1202.520020 1210.270020 1190.189941 1208.670044 6035780000 2010-04-22 15174 1207.869995 1217.280029 1205.099976 1217.280029 5326060000 2010-04-23 15175 1217.069946 1219.800049 1211.069946 1212.050049 5647760000 2010-04-26 15176 1209.920044 1211.380005 1181.619995 1183.709961 7454540000 2010-04-27 15177 1184.589966 1195.050049 1181.810059 1191.359985 6342310000 2010-04-28 15178 1193.300049 1209.359985 1193.300049 1206.780029 6059410000 2010-04-29 15179 1206.770020 1207.989990 1186.319946 1186.689941 6048260000 2010-04-30 15180 1188.579956 1205.130005 1188.579956 1202.260010 4938050000 2010-05-03 15181 1197.500000 1197.500000 1168.119995 1173.599976 6594720000 2010-05-04 15182 1169.239990 1175.949951 1158.150024 1165.869995 6795940000 2010-05-05 15183 1164.380005 1167.579956 1065.790039 1128.150024 10617810000 2010-05-06 15184 1127.040039 1135.130005 1094.150024 1110.880005 9472910000 2010-05-07 15185 1122.270020 1163.849976 1122.270020 1159.729980 6893700000 2010-05-10 15186 1156.390015 1170.479980 1147.709961 1155.790039 5842550000 2010-05-11 15187 1155.430054 1172.869995 1155.430054 1171.670044 5225460000 2010-05-12 15188 1170.040039 1173.569946 1156.140015 1157.439941 4870640000 2010-05-13 15189 1157.189941 1157.189941 1126.140015 1135.680054 6126400000 2010-05-14 15190 1136.520020 1141.880005 1114.959961 1136.939941 5922920000 2010-05-17 15191 1138.780029 1148.660034 1117.199951 1120.800049 6170840000 2010-05-18 15192 1119.569946 1124.270020 1100.660034 1115.050049 6765800000 2010-05-19 15193 1107.339966 1107.339966 1071.579956 1071.589966 8328570000 2010-05-20 15194 1067.260010 1090.160034 1055.900024 1087.689941 5452130000 2010-05-21 15195 1084.780029 1089.949951 1072.699951 1073.650024 5224040000 2010-05-24 15196 1067.420044 1074.750000 1040.780029 1074.030029 7329580000 2010-05-25 15197 1075.510010 1090.750000 1065.589966 1067.949951 4521050000 2010-05-26 15198 1074.270020 1103.520020 1074.270020 1103.060059 5698460000 2010-05-27 15199 1102.589966 1102.589966 1084.780029 1089.410034 4871210000 2010-05-28 15200 1087.300049 1094.770020 1069.890015 1070.709961 5271480000 2010-06-01 15201 1073.010010 1098.560059 1072.030029 1098.380005 5026360000 2010-06-02 15202 1098.819946 1105.670044 1091.810059 1102.829956 4995970000 2010-06-03 15203 1098.430054 1098.430054 1060.500000 1064.880005 6180580000 2010-06-04 15204 1065.839966 1071.359985 1049.859985 1050.469971 5467560000 2010-06-07 15205 1050.810059 1063.150024 1042.170044 1062.000000 6192750000 2010-06-08 15206 1062.750000 1077.739990 1052.250000 1055.689941 5983200000 2010-06-09 15207 1058.770020 1087.849976 1058.770020 1086.839966 5144780000 2010-06-10 15208 1082.650024 1092.250000 1077.119995 1091.599976 4059280000 2010-06-11 15209 1095.000000 1105.910034 1089.030029 1089.630005 4425830000 2010-06-14 15210 1091.209961 1115.589966 1091.209961 1115.229980 4644490000 2010-06-15 15211 1114.020020 1118.739990 1107.130005 1114.609985 5002600000 2010-06-16 15212 1115.979980 1117.719971 1105.869995 1116.040039 4557760000 2010-06-17 15213 1116.160034 1121.010010 1113.930054 1117.510010 4555360000 2010-06-18 15214 1122.790039 1131.229980 1108.239990 1113.199951 4514360000 2010-06-21 15215 1113.900024 1118.500000 1094.180054 1095.310059 4514380000 2010-06-22 15216 1095.569946 1099.640015 1085.310059 1092.040039 4526150000 2010-06-23 15217 1090.930054 1090.930054 1071.599976 1073.689941 4814830000 2010-06-24 15218 1075.099976 1083.560059 1067.890015 1076.760010 5128840000 2010-06-25 15219 1077.500000 1082.599976 1071.449951 1074.569946 3896410000 2010-06-28 15220 1071.099976 1071.099976 1035.180054 1041.239990 6136700000 2010-06-29 15221 1040.560059 1048.079956 1028.329956 1030.709961 5067080000 2010-06-30 15222 1031.099976 1033.579956 1010.909973 1027.369995 6435770000 2010-07-01 15223 1027.650024 1032.949951 1015.929993 1022.580017 3968500000 2010-07-02 15224 1028.089966 1042.500000 1018.349976 1028.060059 4691240000 2010-07-06 15225 1028.540039 1060.890015 1028.540039 1060.270020 4931220000 2010-07-07 15226 1062.920044 1071.250000 1058.239990 1070.250000 4548460000 2010-07-08 15227 1070.500000 1078.160034 1068.099976 1077.959961 3506570000 2010-07-09 15228 1077.229980 1080.780029 1070.449951 1078.750000 3426990000 2010-07-12 15229 1080.650024 1099.459961 1080.650024 1095.339966 4640460000 2010-07-13 15230 1095.609985 1099.079956 1087.680054 1095.170044 4521050000 2010-07-14 15231 1094.459961 1098.660034 1080.530029 1096.479980 4552470000 2010-07-15 15232 1093.849976 1093.849976 1063.319946 1064.880005 5297350000 2010-07-16 15233 1066.849976 1074.699951 1061.109985 1071.250000 4089500000 2010-07-19 15234 1064.530029 1083.939941 1056.880005 1083.479980 4713280000 2010-07-20 15235 1086.670044 1088.959961 1065.250000 1069.589966 4747180000 2010-07-21 15236 1072.140015 1097.500000 1072.140015 1093.670044 4826900000 2010-07-22 15237 1092.170044 1103.729980 1087.880005 1102.660034 4524570000 2010-07-23 15238 1102.890015 1115.010010 1101.300049 1115.010010 4009650000 2010-07-26 15239 1117.359985 1120.949951 1109.780029 1113.839966 4725690000 2010-07-27 15240 1112.839966 1114.660034 1103.109985 1106.130005 4002390000 2010-07-28 15241 1108.069946 1115.900024 1092.819946 1101.530029 4612420000 2010-07-29 15242 1098.439941 1106.439941 1088.010010 1101.599976 4006450000 2010-07-30 15243 1107.530029 1127.300049 1107.530029 1125.859985 4144180000 2010-08-02 15244 1125.339966 1125.439941 1116.760010 1120.459961 4071820000 2010-08-03 15245 1121.060059 1128.750000 1119.459961 1127.239990 4057850000 2010-08-04 15246 1125.780029 1126.560059 1118.810059 1125.810059 3685560000 2010-08-05 15247 1122.069946 1123.060059 1107.170044 1121.640015 3857890000 2010-08-06 15248 1122.800049 1129.239990 1120.910034 1127.790039 3979360000 2010-08-09 15249 1122.920044 1127.160034 1111.579956 1121.060059 3979360000 2010-08-10 15250 1116.890015 1116.890015 1088.550049 1089.469971 4511860000 2010-08-11 15251 1081.479980 1086.719971 1076.689941 1083.609985 4521050000 2010-08-12 15252 1082.219971 1086.250000 1079.000000 1079.250000 3328890000 2010-08-13 15253 1077.489990 1082.619995 1069.489990 1079.380005 3142450000 2010-08-16 15254 1081.160034 1100.140015 1081.160034 1092.540039 3968210000 2010-08-17 15255 1092.079956 1099.770020 1085.760010 1094.160034 3724260000 2010-08-18 15256 1092.439941 1092.439941 1070.660034 1075.630005 4290540000 2010-08-19 15257 1075.630005 1075.630005 1063.910034 1071.689941 3761570000 2010-08-20 15258 1073.359985 1081.579956 1067.079956 1067.359985 3210950000 2010-08-23 15259 1063.199951 1063.199951 1046.680054 1051.869995 4436330000 2010-08-24 15260 1048.979980 1059.380005 1039.829956 1055.329956 4360190000 2010-08-25 15261 1056.280029 1061.449951 1045.400024 1047.219971 3646710000 2010-08-26 15262 1049.270020 1065.209961 1039.699951 1064.589966 4102460000 2010-08-27 15263 1062.900024 1064.400024 1048.790039 1048.920044 2917990000 2010-08-30 15264 1046.880005 1055.140015 1040.880005 1049.329956 4038770000 2010-08-31 15265 1049.719971 1081.300049 1049.719971 1080.290039 4396880000 2010-09-01 15266 1080.660034 1090.099976 1080.390015 1090.099976 3704210000 2010-09-02 15267 1093.609985 1105.099976 1093.609985 1104.510010 3534500000 2010-09-03 15268 1102.599976 1102.599976 1091.150024 1091.839966 3107380000 2010-09-07 15269 1092.359985 1103.260010 1092.359985 1098.869995 3224640000 2010-09-08 15270 1101.150024 1110.270020 1101.150024 1104.180054 3387770000 2010-09-09 15271 1104.569946 1110.880005 1103.920044 1109.550049 3061160000 2010-09-10 15272 1113.380005 1123.869995 1113.380005 1121.900024 4521050000 2010-09-13 15273 1121.160034 1127.359985 1115.579956 1121.099976 4521050000 2010-09-14 15274 1119.430054 1126.459961 1114.630005 1125.069946 3369840000 2010-09-15 15275 1123.890015 1125.439941 1118.880005 1124.660034 3364080000 2010-09-16 15276 1126.390015 1131.469971 1122.430054 1125.589966 4086140000 2010-09-17 15277 1126.569946 1144.859985 1126.569946 1142.709961 3364080000 2010-09-20 15278 1142.819946 1148.589966 1136.219971 1139.780029 4175660000 2010-09-21 15279 1139.489990 1144.380005 1131.579956 1134.280029 3911070000 2010-09-22 15280 1131.099976 1136.770020 1122.790039 1124.829956 3847850000 2010-09-23 15281 1131.689941 1148.900024 1131.689941 1148.670044 4123950000 2010-09-24 15282 1148.640015 1149.920044 1142.000000 1142.160034 3587860000 2010-09-27 15283 1142.310059 1150.000000 1132.089966 1147.699951 4025840000 2010-09-28 15284 1146.750000 1148.630005 1140.260010 1144.729980 3990280000 2010-09-29 15285 1145.969971 1157.160034 1136.079956 1141.199951 4284160000 2010-09-30 15286 1143.489990 1150.300049 1139.420044 1146.239990 4298910000 2010-10-01 15287 1144.959961 1148.160034 1131.869995 1137.030029 3604110000 2010-10-04 15288 1140.680054 1162.760010 1140.680054 1160.750000 4068840000 2010-10-05 15289 1159.810059 1162.329956 1154.849976 1159.969971 4073160000 2010-10-06 15290 1161.569946 1163.869995 1151.410034 1158.060059 3910550000 2010-10-07 15291 1158.359985 1167.729980 1155.579956 1165.150024 3871420000 2010-10-08 15292 1165.319946 1168.680054 1162.020020 1165.319946 2505900000 2010-10-11 15293 1164.280029 1172.579956 1155.709961 1169.770020 4076170000 2010-10-12 15294 1171.319946 1184.380005 1171.319946 1178.099976 4969410000 2010-10-13 15295 1177.819946 1178.890015 1166.709961 1173.810059 4969410000 2010-10-14 15296 1177.469971 1181.199951 1167.119995 1176.189941 5724910000 2010-10-15 15297 1176.829956 1185.530029 1174.550049 1184.709961 4450050000 2010-10-18 15298 1178.640015 1178.640015 1159.709961 1165.900024 5600120000 2010-10-19 15299 1166.739990 1182.939941 1166.739990 1178.170044 5027880000 2010-10-20 15300 1179.819946 1189.430054 1171.170044 1180.260010 4625470000 2010-10-21 15301 1180.520020 1183.930054 1178.989990 1183.079956 3177890000 2010-10-22 15302 1184.739990 1196.140015 1184.739990 1185.619995 4221380000 2010-10-25 15303 1184.880005 1187.109985 1177.719971 1185.640015 4203680000 2010-10-26 15304 1183.839966 1183.839966 1171.699951 1182.449951 4335670000 2010-10-27 15305 1184.469971 1189.530029 1177.099976 1183.780029 4283460000 2010-10-28 15306 1183.869995 1185.459961 1179.699951 1183.260010 3537880000 2010-10-29 15307 1185.709961 1195.810059 1177.650024 1184.380005 4129180000 2010-11-01 15308 1187.859985 1195.880005 1187.859985 1193.569946 3866200000 2010-11-02 15309 1193.790039 1198.300049 1183.560059 1197.959961 4665480000 2010-11-03 15310 1198.339966 1221.250000 1198.339966 1221.060059 5695470000 2010-11-04 15311 1221.199951 1227.079956 1220.290039 1225.849976 5637460000 2010-11-05 15312 1223.239990 1224.569946 1217.550049 1223.250000 3937230000 2010-11-08 15313 1223.589966 1226.839966 1208.939941 1213.400024 4848040000 2010-11-09 15314 1213.140015 1218.750000 1204.329956 1218.709961 4561300000 2010-11-10 15315 1213.040039 1215.449951 1204.489990 1213.540039 3931120000 2010-11-11 15316 1209.069946 1210.500000 1194.079956 1199.209961 4213620000 2010-11-12 15317 1200.439941 1207.430054 1197.150024 1197.750000 3503370000 2010-11-15 15318 1194.790039 1194.790039 1173.000000 1178.339966 5116380000 2010-11-16 15319 1178.329956 1183.560059 1175.819946 1178.589966 3904780000 2010-11-17 15320 1183.750000 1200.290039 1183.750000 1196.689941 4687260000 2010-11-18 15321 1196.119995 1199.969971 1189.439941 1199.729980 3675390000 2010-11-19 15322 1198.069946 1198.939941 1184.579956 1197.839966 3689500000 2010-11-22 15323 1192.510010 1192.510010 1176.910034 1180.729980 4133070000 2010-11-23 15324 1183.699951 1198.619995 1183.699951 1198.349976 3384250000 2010-11-24 15325 1194.160034 1194.160034 1186.930054 1189.400024 1613820000 2010-11-26 15326 1189.079956 1190.339966 1173.640015 1187.760010 3673450000 2010-11-29 15327 1182.959961 1187.400024 1174.140015 1180.550049 4284700000 2010-11-30 15328 1186.599976 1207.609985 1186.599976 1206.069946 4548110000 2010-12-01 15329 1206.810059 1221.890015 1206.810059 1221.530029 4970800000 2010-12-02 15330 1219.930054 1225.569946 1216.819946 1224.709961 3735780000 2010-12-03 15331 1223.869995 1225.800049 1220.670044 1223.119995 3527370000 2010-12-06 15332 1227.250000 1235.050049 1223.250000 1223.750000 6970630000 2010-12-07 15333 1225.020020 1228.930054 1219.500000 1228.280029 4607590000 2010-12-08 15334 1230.140015 1234.709961 1226.849976 1233.000000 4522510000 2010-12-09 15335 1233.849976 1240.400024 1232.579956 1240.400024 4547310000 2010-12-10 15336 1242.520020 1246.729980 1240.339966 1240.459961 4361240000 2010-12-13 15337 1241.839966 1246.589966 1238.170044 1241.589966 4132350000 2010-12-14 15338 1241.579956 1244.250000 1234.010010 1235.229980 4407340000 2010-12-15 15339 1236.339966 1243.750000 1232.849976 1242.869995 4736820000 2010-12-16 15340 1243.630005 1245.810059 1239.869995 1243.910034 4632470000 2010-12-17 15341 1245.760010 1250.199951 1241.510010 1247.079956 3548140000 2010-12-20 15342 1249.430054 1255.819946 1249.430054 1254.599976 3479670000 2010-12-21 15343 1254.939941 1259.390015 1254.939941 1258.839966 1285590000 2010-12-22 15344 1257.530029 1258.589966 1254.050049 1256.770020 2515020000 2010-12-23 15345 1254.660034 1258.430054 1251.479980 1257.540039 1992470000 2010-12-27 15346 1259.099976 1259.900024 1256.219971 1258.510010 2478450000 2010-12-28 15347 1258.780029 1262.599976 1258.780029 1259.780029 2214380000 2010-12-29 15348 1259.439941 1261.089966 1256.319946 1257.880005 1970720000 2010-12-30 15349 1256.760010 1259.339966 1254.189941 1257.640015 1799770000 2010-12-31 15350 1257.619995 1276.170044 1257.619995 1271.869995 4286670000 2011-01-03 15351 1272.949951 1274.119995 1262.660034 1270.199951 4796420000 2011-01-04 15352 1268.780029 1277.630005 1265.359985 1276.560059 4764920000 2011-01-05 15353 1276.290039 1278.170044 1270.430054 1273.849976 4844100000 2011-01-06 15354 1274.410034 1276.829956 1261.699951 1271.500000 4963110000 2011-01-07 15355 1270.839966 1271.520020 1262.180054 1269.750000 4036450000 2011-01-10 15356 1272.579956 1277.250000 1269.619995 1274.479980 4050750000 2011-01-11 15357 1275.650024 1286.869995 1275.650024 1285.959961 4226940000 2011-01-12 15358 1285.780029 1286.699951 1280.469971 1283.760010 4310840000 2011-01-13 15359 1282.900024 1293.239990 1281.239990 1293.239990 4661590000 2011-01-14 15360 1293.219971 1296.060059 1290.160034 1295.020020 5284990000 2011-01-18 15361 1294.520020 1294.599976 1278.920044 1281.920044 4743710000 2011-01-19 15362 1280.849976 1283.349976 1271.260010 1280.260010 4935320000 2011-01-20 15363 1283.630005 1291.209961 1282.069946 1283.349976 4935320000 2011-01-21 15364 1283.290039 1291.930054 1282.469971 1290.839966 3902470000 2011-01-24 15365 1288.170044 1291.260010 1281.069946 1291.180054 4595380000 2011-01-25 15366 1291.969971 1299.739990 1291.969971 1296.630005 4730980000 2011-01-26 15367 1297.510010 1301.290039 1294.410034 1299.540039 4309190000 2011-01-27 15368 1299.630005 1302.670044 1275.099976 1276.339966 5618630000 2011-01-28 15369 1276.500000 1287.170044 1276.500000 1286.119995 4167160000 2011-01-31 15370 1289.140015 1308.859985 1289.140015 1307.589966 5164500000 2011-02-01 15371 1305.910034 1307.609985 1302.619995 1304.030029 4098260000 2011-02-02 15372 1302.770020 1308.599976 1294.829956 1307.099976 4370990000 2011-02-03 15373 1307.010010 1311.000000 1301.670044 1310.869995 3925950000 2011-02-04 15374 1311.849976 1322.849976 1311.849976 1319.050049 3902270000 2011-02-07 15375 1318.760010 1324.869995 1316.030029 1324.569946 3881530000 2011-02-08 15376 1322.479980 1324.540039 1314.890015 1320.880005 3922240000 2011-02-09 15377 1318.130005 1322.780029 1311.739990 1321.869995 4184610000 2011-02-10 15378 1318.660034 1330.790039 1316.079956 1329.150024 4219300000 2011-02-11 15379 1328.729980 1332.959961 1326.900024 1332.319946 3567040000 2011-02-14 15380 1330.430054 1330.430054 1324.609985 1328.010010 3926860000 2011-02-15 15381 1329.510010 1337.609985 1329.510010 1336.319946 1966450000 2011-02-16 15382 1334.369995 1341.500000 1331.000000 1340.430054 1966450000 2011-02-17 15383 1340.380005 1344.069946 1338.119995 1343.010010 1162310000 2011-02-18 15384 1338.910034 1338.910034 1312.329956 1315.439941 1322780000 2011-02-22 15385 1315.439941 1317.910034 1299.550049 1307.400024 1330340000 2011-02-23 15386 1307.089966 1310.910034 1294.260010 1306.099976 1222900000 2011-02-24 15387 1307.339966 1320.609985 1307.339966 1319.880005 3836030000 2011-02-25 15388 1321.609985 1329.380005 1320.550049 1327.219971 1252850000 2011-02-28 15389 1328.640015 1332.089966 1306.140015 1306.329956 1180420000 2011-03-01 15390 1305.469971 1314.189941 1302.579956 1308.439941 1025000000 2011-03-02 15391 1312.369995 1332.280029 1312.369995 1330.969971 4340470000 2011-03-03 15392 1330.729980 1331.079956 1312.589966 1321.150024 4223740000 2011-03-04 15393 1322.719971 1327.680054 1303.989990 1310.130005 3964730000 2011-03-07 15394 1311.050049 1325.739990 1306.859985 1321.819946 4531420000 2011-03-08 15395 1319.920044 1323.209961 1312.270020 1320.020020 3709520000 2011-03-09 15396 1315.719971 1315.719971 1294.209961 1295.109985 4723020000 2011-03-10 15397 1293.430054 1308.349976 1291.989990 1304.280029 3740400000 2011-03-11 15398 1301.189941 1301.189941 1286.369995 1296.390015 4050370000 2011-03-14 15399 1288.459961 1288.459961 1261.119995 1281.869995 5201400000 2011-03-15 15400 1279.459961 1280.910034 1249.050049 1256.880005 5833000000 2011-03-16 15401 1261.609985 1278.880005 1261.609985 1273.719971 4134950000 2011-03-17 15402 1276.709961 1288.880005 1276.180054 1279.209961 4685500000 2011-03-18 15403 1281.650024 1300.579956 1281.650024 1298.380005 4223730000 2011-03-21 15404 1298.290039 1299.349976 1292.699951 1293.770020 3576550000 2011-03-22 15405 1292.189941 1300.510010 1284.050049 1297.540039 3842350000 2011-03-23 15406 1300.609985 1311.339966 1297.739990 1309.660034 4223740000 2011-03-24 15407 1311.800049 1319.180054 1310.150024 1313.800049 4223740000 2011-03-25 15408 1315.449951 1319.739990 1310.189941 1310.189941 3215170000 2011-03-28 15409 1309.369995 1319.449951 1305.260010 1319.439941 3482580000 2011-03-29 15410 1321.890015 1331.739990 1321.890015 1328.260010 3809570000 2011-03-30 15411 1327.439941 1329.770020 1325.030029 1325.829956 3566270000 2011-03-31 15412 1329.479980 1337.849976 1328.890015 1332.410034 4223740000 2011-04-01 15413 1333.560059 1336.739990 1329.099976 1332.869995 4223740000 2011-04-04 15414 1332.030029 1338.209961 1330.030029 1332.630005 3852280000 2011-04-05 15415 1335.939941 1339.380005 1331.089966 1335.540039 4223740000 2011-04-06 15416 1334.819946 1338.800049 1326.560059 1333.510010 4005600000 2011-04-07 15417 1336.160034 1339.459961 1322.939941 1328.170044 3582810000 2011-04-08 15418 1329.010010 1333.770020 1321.060059 1324.459961 3478970000 2011-04-11 15419 1321.959961 1321.959961 1309.510010 1314.160034 4275490000 2011-04-12 15420 1314.030029 1321.349976 1309.189941 1314.410034 3850860000 2011-04-13 15421 1311.130005 1316.790039 1302.420044 1314.520020 3872630000 2011-04-14 15422 1314.540039 1322.880005 1313.680054 1319.680054 4223740000 2011-04-15 15423 1313.349976 1313.349976 1294.699951 1305.140015 4223740000 2011-04-18 15424 1305.989990 1312.699951 1303.969971 1312.619995 3886300000 2011-04-19 15425 1319.119995 1332.660034 1319.119995 1330.359985 4236280000 2011-04-20 15426 1333.229980 1337.489990 1332.829956 1337.380005 3587240000 2011-04-21 15427 1337.140015 1337.550049 1331.469971 1335.250000 2142130000 2011-04-25 15428 1336.750000 1349.550049 1336.750000 1347.239990 3908060000 2011-04-26 15429 1348.430054 1357.489990 1344.250000 1355.660034 4051570000 2011-04-27 15430 1353.859985 1361.709961 1353.599976 1360.479980 4036820000 2011-04-28 15431 1360.140015 1364.560059 1358.689941 1363.609985 3479070000 2011-04-29 15432 1365.209961 1370.579956 1358.589966 1361.219971 3846250000 2011-05-02 15433 1359.760010 1360.839966 1349.520020 1356.619995 4223740000 2011-05-03 15434 1355.900024 1355.900024 1341.500000 1347.319946 4223740000 2011-05-04 15435 1344.160034 1348.000000 1329.170044 1335.099976 3846250000 2011-05-05 15436 1340.239990 1354.359985 1335.579956 1340.199951 4223740000 2011-05-06 15437 1340.199951 1349.439941 1338.640015 1346.290039 4265250000 2011-05-09 15438 1348.339966 1359.439941 1348.339966 1357.160034 4223740000 2011-05-10 15439 1354.510010 1354.510010 1336.359985 1342.079956 3846250000 2011-05-11 15440 1339.390015 1351.050049 1332.030029 1348.650024 3777210000 2011-05-12 15441 1348.689941 1350.469971 1333.359985 1337.770020 3426660000 2011-05-13 15442 1334.770020 1343.329956 1327.319946 1329.469971 3846250000 2011-05-16 15443 1326.099976 1330.420044 1318.510010 1328.979980 4053970000 2011-05-17 15444 1328.540039 1341.819946 1326.589966 1340.680054 3922030000 2011-05-18 15445 1342.400024 1346.819946 1336.359985 1343.599976 3626110000 2011-05-19 15446 1342.000000 1342.000000 1330.670044 1333.270020 4066020000 2011-05-20 15447 1333.069946 1333.069946 1312.880005 1317.369995 3255580000 2011-05-23 15448 1317.699951 1323.719971 1313.869995 1316.280029 3846250000 2011-05-24 15449 1316.359985 1325.859985 1311.800049 1320.469971 4109670000 2011-05-25 15450 1320.640015 1328.510010 1314.410034 1325.689941 3259470000 2011-05-26 15451 1325.689941 1334.619995 1325.689941 1331.099976 3124560000 2011-05-27 15452 1331.099976 1345.199951 1331.099976 1345.199951 4696240000 2011-05-31 15453 1345.199951 1345.199951 1313.709961 1314.550049 4241090000 2011-06-01 15454 1314.550049 1318.030029 1305.609985 1312.939941 3762170000 2011-06-02 15455 1312.939941 1312.939941 1297.900024 1300.160034 3505030000 2011-06-03 15456 1300.260010 1300.260010 1284.719971 1286.170044 3555980000 2011-06-06 15457 1286.310059 1296.219971 1284.739990 1284.939941 3846250000 2011-06-07 15458 1284.630005 1287.040039 1277.420044 1279.560059 3970810000 2011-06-08 15459 1279.630005 1294.540039 1279.630005 1289.000000 3332510000 2011-06-09 15460 1288.599976 1288.599976 1268.280029 1270.979980 3846250000 2011-06-10 15461 1271.310059 1277.040039 1265.640015 1271.829956 4132520000 2011-06-13 15462 1272.219971 1292.500000 1272.219971 1287.869995 3500280000 2011-06-14 15463 1287.869995 1287.869995 1261.900024 1265.420044 4070500000 2011-06-15 15464 1265.530029 1274.109985 1258.069946 1267.640015 3846250000 2011-06-16 15465 1268.579956 1279.819946 1267.400024 1271.500000 4916460000 2011-06-17 15466 1271.500000 1280.420044 1267.560059 1278.359985 3464660000 2011-06-20 15467 1278.400024 1297.619995 1278.400024 1295.520020 4056150000 2011-06-21 15468 1295.479980 1298.609985 1286.790039 1287.140015 3718420000 2011-06-22 15469 1286.599976 1286.599976 1262.869995 1283.500000 4983450000 2011-06-23 15470 1283.040039 1283.930054 1267.239990 1268.449951 3665340000 2011-06-24 15471 1268.439941 1284.910034 1267.530029 1280.099976 3479070000 2011-06-27 15472 1280.209961 1296.800049 1280.209961 1296.670044 3681500000 2011-06-28 15473 1296.849976 1309.209961 1296.849976 1307.410034 4347540000 2011-06-29 15474 1307.640015 1321.969971 1307.640015 1320.640015 4200500000 2011-06-30 15475 1320.640015 1341.010010 1318.180054 1339.670044 3796930000 2011-07-01 15476 1339.589966 1340.890015 1334.300049 1337.880005 3722320000 2011-07-05 15477 1337.560059 1340.939941 1330.920044 1339.219971 3564190000 2011-07-06 15478 1339.619995 1356.479980 1339.619995 1353.219971 4069530000 2011-07-07 15479 1352.390015 1352.390015 1333.709961 1343.800049 3594360000 2011-07-08 15480 1343.310059 1343.310059 1316.420044 1319.489990 3879130000 2011-07-11 15481 1319.609985 1327.170044 1313.329956 1313.640015 4227890000 2011-07-12 15482 1314.449951 1331.479980 1314.449951 1317.719971 4060080000 2011-07-13 15483 1317.739990 1326.880005 1306.510010 1308.869995 4358570000 2011-07-14 15484 1308.869995 1317.699951 1307.520020 1316.140015 4242760000 2011-07-15 15485 1315.939941 1315.939941 1295.920044 1305.439941 4118160000 2011-07-18 15486 1307.069946 1328.140015 1307.069946 1326.729980 4304600000 2011-07-19 15487 1328.660034 1330.430054 1323.650024 1325.839966 3767420000 2011-07-20 15488 1325.650024 1347.000000 1325.650024 1343.800049 4837430000 2011-07-21 15489 1343.800049 1346.099976 1336.949951 1345.020020 3522830000 2011-07-22 15490 1344.319946 1344.319946 1331.089966 1337.430054 3536890000 2011-07-25 15491 1337.390015 1338.510010 1329.589966 1331.939941 4007050000 2011-07-26 15492 1331.910034 1331.910034 1303.489990 1304.890015 3479040000 2011-07-27 15493 1304.839966 1316.319946 1299.160034 1300.670044 4951800000 2011-07-28 15494 1300.119995 1304.160034 1282.859985 1292.280029 5061190000 2011-07-29 15495 1292.589966 1307.380005 1274.729980 1286.939941 4967390000 2011-08-01 15496 1286.560059 1286.560059 1254.030029 1254.050049 5206290000 2011-08-02 15497 1254.250000 1261.199951 1234.560059 1260.339966 6446940000 2011-08-03 15498 1260.229980 1260.229980 1199.540039 1200.069946 4266530000 2011-08-04 15499 1200.280029 1218.109985 1168.089966 1199.380005 5454590000 2011-08-05 15500 1198.479980 1198.479980 1119.280029 1119.459961 2615150000 2011-08-08 15501 1120.229980 1172.880005 1101.540039 1172.530029 2366660000 2011-08-09 15502 1171.770020 1171.770020 1118.010010 1120.760010 5018070000 2011-08-10 15503 1121.300049 1186.290039 1121.300049 1172.640015 3685050000 2011-08-11 15504 1172.869995 1189.040039 1170.739990 1178.810059 5640380000 2011-08-12 15505 1178.859985 1204.489990 1178.859985 1204.489990 4272850000 2011-08-15 15506 1204.219971 1204.219971 1180.530029 1192.760010 5071600000 2011-08-16 15507 1192.890015 1208.469971 1184.359985 1193.890015 4388340000 2011-08-17 15508 1189.619995 1189.619995 1131.030029 1140.650024 3234810000 2011-08-18 15509 1140.469971 1154.540039 1122.050049 1123.530029 5167560000 2011-08-19 15510 1123.550049 1145.489990 1121.089966 1123.819946 5436260000 2011-08-22 15511 1124.359985 1162.349976 1124.359985 1162.349976 5013170000 2011-08-23 15512 1162.160034 1178.560059 1156.300049 1177.599976 5315310000 2011-08-24 15513 1176.689941 1190.680054 1155.469971 1159.270020 5748420000 2011-08-25 15514 1158.849976 1181.229980 1135.910034 1176.800049 5035320000 2011-08-26 15515 1177.910034 1210.280029 1177.910034 1210.079956 4228070000 2011-08-29 15516 1209.760010 1220.099976 1195.770020 1212.920044 4572570000 2011-08-30 15517 1213.000000 1230.709961 1209.349976 1218.890015 5267840000 2011-08-31 15518 1219.119995 1229.290039 1203.849976 1204.420044 4780410000 2011-09-01 15519 1203.900024 1203.900024 1170.560059 1173.969971 4401740000 2011-09-02 15520 1173.969971 1173.969971 1140.130005 1165.239990 5103980000 2011-09-06 15521 1165.849976 1198.619995 1165.849976 1198.619995 4441040000 2011-09-07 15522 1197.979980 1204.400024 1183.339966 1185.900024 4465170000 2011-09-08 15523 1185.369995 1185.369995 1148.369995 1154.229980 4586370000 2011-09-09 15524 1153.500000 1162.520020 1136.069946 1162.270020 5168550000 2011-09-12 15525 1162.589966 1176.410034 1157.439941 1172.869995 4681370000 2011-09-13 15526 1173.319946 1202.380005 1162.729980 1188.680054 4986740000 2011-09-14 15527 1189.439941 1209.109985 1189.439941 1209.109985 4479730000 2011-09-15 15528 1209.209961 1220.060059 1204.459961 1216.010010 5248890000 2011-09-16 15529 1214.989990 1214.989990 1188.359985 1204.089966 4254190000 2011-09-19 15530 1204.500000 1220.390015 1201.290039 1202.089966 4315610000 2011-09-20 15531 1203.630005 1206.300049 1166.209961 1166.760010 4728550000 2011-09-21 15532 1164.550049 1164.550049 1114.219971 1129.560059 6703140000 2011-09-22 15533 1128.819946 1141.719971 1121.359985 1136.430054 5639930000 2011-09-23 15534 1136.910034 1164.189941 1131.069946 1162.949951 4762830000 2011-09-26 15535 1163.319946 1195.859985 1163.319946 1175.380005 5548130000 2011-09-27 15536 1175.390015 1184.709961 1150.400024 1151.060059 4787920000 2011-09-28 15537 1151.739990 1175.869995 1139.930054 1160.400024 5285740000 2011-09-29 15538 1159.930054 1159.930054 1131.339966 1131.420044 4416790000 2011-09-30 15539 1131.209961 1138.989990 1098.920044 1099.229980 5670340000 2011-10-03 15540 1097.420044 1125.119995 1074.770020 1123.949951 3714670000 2011-10-04 15541 1124.030029 1146.069946 1115.680054 1144.030029 2510620000 2011-10-05 15542 1144.109985 1165.550049 1134.949951 1164.969971 5098330000 2011-10-06 15543 1165.030029 1171.400024 1150.260010 1155.459961 5580380000 2011-10-07 15544 1158.150024 1194.910034 1158.150024 1194.890015 4446800000 2011-10-10 15545 1194.599976 1199.239990 1187.300049 1195.540039 4424500000 2011-10-11 15546 1196.189941 1220.250000 1196.189941 1207.250000 5355360000 2011-10-12 15547 1206.959961 1207.459961 1190.579956 1203.660034 4436270000 2011-10-13 15548 1205.650024 1224.609985 1205.650024 1224.579956 4116690000 2011-10-14 15549 1224.469971 1224.469971 1198.550049 1200.859985 4300700000 2011-10-17 15550 1200.750000 1233.099976 1191.479980 1225.380005 4840170000 2011-10-18 15551 1223.459961 1229.640015 1206.310059 1209.880005 4846390000 2011-10-19 15552 1209.920044 1219.530029 1197.339966 1215.390015 4870290000 2011-10-20 15553 1215.390015 1239.030029 1215.390015 1238.250000 4980770000 2011-10-21 15554 1238.719971 1256.550049 1238.719971 1254.189941 4309380000 2011-10-24 15555 1254.189941 1254.189941 1226.790039 1229.050049 4473970000 2011-10-25 15556 1229.170044 1246.280029 1221.060059 1242.000000 4873530000 2011-10-26 15557 1243.969971 1292.660034 1243.969971 1284.589966 6367610000 2011-10-27 15558 1284.390015 1287.079956 1277.010010 1285.089966 4536690000 2011-10-28 15559 1284.959961 1284.959961 1253.160034 1253.300049 4310210000 2011-10-31 15560 1251.000000 1251.000000 1215.420044 1218.280029 5645540000 2011-11-01 15561 1219.619995 1242.479980 1219.619995 1237.900024 4110530000 2011-11-02 15562 1238.250000 1263.209961 1234.810059 1261.150024 4849140000 2011-11-03 15563 1260.819946 1260.819946 1238.920044 1253.229980 3830650000 2011-11-04 15564 1253.209961 1261.699951 1240.750000 1261.119995 3429740000 2011-11-07 15565 1261.119995 1277.550049 1254.989990 1275.920044 3908490000 2011-11-08 15566 1275.180054 1275.180054 1226.640015 1229.099976 4659740000 2011-11-09 15567 1229.589966 1246.219971 1227.699951 1239.699951 4002760000 2011-11-10 15568 1240.119995 1266.979980 1240.119995 1263.849976 3370180000 2011-11-11 15569 1263.849976 1263.849976 1246.680054 1251.780029 3219680000 2011-11-14 15570 1251.699951 1264.250000 1244.339966 1257.810059 3599300000 2011-11-15 15571 1257.810059 1259.609985 1235.670044 1236.910034 4085010000 2011-11-16 15572 1236.560059 1237.729980 1209.430054 1216.130005 4596450000 2011-11-17 15573 1216.189941 1223.510010 1211.359985 1215.650024 3827610000 2011-11-18 15574 1215.619995 1215.619995 1183.160034 1192.979980 4050070000 2011-11-21 15575 1192.979980 1196.810059 1181.650024 1188.040039 3911710000 2011-11-22 15576 1187.479980 1187.479980 1161.790039 1161.790039 3798940000 2011-11-23 15577 1161.410034 1172.660034 1158.660034 1158.670044 1664200000 2011-11-25 15578 1158.670044 1197.349976 1158.670044 1192.550049 3920750000 2011-11-28 15579 1192.560059 1203.670044 1191.800049 1195.189941 3992650000 2011-11-29 15580 1196.719971 1247.109985 1196.719971 1246.959961 5801910000 2011-11-30 15581 1246.910034 1251.089966 1239.729980 1244.579956 3818680000 2011-12-01 15582 1246.030029 1260.079956 1243.349976 1244.280029 4144310000 2011-12-02 15583 1244.329956 1266.729980 1244.329956 1257.079956 4148060000 2011-12-05 15584 1257.189941 1266.030029 1253.030029 1258.469971 3734230000 2011-12-06 15585 1258.140015 1267.060059 1244.800049 1261.010010 4160540000 2011-12-07 15586 1260.869995 1260.869995 1231.469971 1234.349976 4298370000 2011-12-08 15587 1234.479980 1258.250000 1234.479980 1255.189941 3830610000 2011-12-09 15588 1255.050049 1255.050049 1227.250000 1236.469971 3600570000 2011-12-12 15589 1236.829956 1249.859985 1219.430054 1225.729980 4121570000 2011-12-13 15590 1225.729980 1225.729980 1209.469971 1211.819946 4298290000 2011-12-14 15591 1212.119995 1225.599976 1212.119995 1215.750000 3810340000 2011-12-15 15592 1216.089966 1231.040039 1215.199951 1219.660034 5345800000 2011-12-16 15593 1219.739990 1224.569946 1202.369995 1205.349976 3659820000 2011-12-19 15594 1205.719971 1242.819946 1205.719971 1241.300049 4055590000 2011-12-20 15595 1241.250000 1245.089966 1229.510010 1243.719971 2959020000 2011-12-21 15596 1243.719971 1255.219971 1243.719971 1254.000000 3492250000 2011-12-22 15597 1254.000000 1265.420044 1254.000000 1265.329956 2233830000 2011-12-23 15598 1265.020020 1269.369995 1262.300049 1265.430054 2130590000 2011-12-27 15599 1265.380005 1265.849976 1248.640015 1249.640015 2349980000 2011-12-28 15600 1249.750000 1263.540039 1249.750000 1263.020020 2278130000 2011-12-29 15601 1262.819946 1264.119995 1257.459961 1257.599976 2271850000 2011-12-30 15602 1258.859985 1284.619995 1258.859985 1277.060059 3943710000 2012-01-03 15603 1277.030029 1278.729980 1268.099976 1277.300049 3592580000 2012-01-04 15604 1277.300049 1283.050049 1265.260010 1281.060059 4315950000 2012-01-05 15605 1280.930054 1281.839966 1273.339966 1277.810059 3656830000 2012-01-06 15606 1277.829956 1281.989990 1274.550049 1280.699951 3371600000 2012-01-09 15607 1280.770020 1296.459961 1280.770020 1292.079956 4221960000 2012-01-10 15608 1292.020020 1293.800049 1285.410034 1292.479980 3968120000 2012-01-11 15609 1292.479980 1296.819946 1285.770020 1295.500000 4019890000 2012-01-12 15610 1294.819946 1294.819946 1277.579956 1289.089966 3692370000 2012-01-13 15611 1290.219971 1303.000000 1290.219971 1293.670044 4010490000 2012-01-17 15612 1293.650024 1308.109985 1290.989990 1308.040039 4096160000 2012-01-18 15613 1308.069946 1315.489990 1308.069946 1314.500000 4465890000 2012-01-19 15614 1314.489990 1315.380005 1309.170044 1315.380005 3912620000 2012-01-20 15615 1315.290039 1322.280029 1309.890015 1316.000000 3770910000 2012-01-23 15616 1315.959961 1315.959961 1306.060059 1314.650024 3693560000 2012-01-24 15617 1314.400024 1328.300049 1307.650024 1326.060059 4410910000 2012-01-25 15618 1326.280029 1333.469971 1313.599976 1318.430054 4522070000 2012-01-26 15619 1318.250000 1320.060059 1311.719971 1316.329956 4007380000 2012-01-27 15620 1316.160034 1316.160034 1300.489990 1313.010010 3659010000 2012-01-30 15621 1313.530029 1321.410034 1306.689941 1312.410034 4235550000 2012-01-31 15622 1312.449951 1330.520020 1312.449951 1324.089966 4504360000 2012-02-01 15623 1324.239990 1329.189941 1321.569946 1325.540039 4120920000 2012-02-02 15624 1326.209961 1345.339966 1326.209961 1344.900024 4608550000 2012-02-03 15625 1344.319946 1344.359985 1337.520020 1344.329956 3379700000 2012-02-06 15626 1344.329956 1349.239990 1335.920044 1347.050049 3742460000 2012-02-07 15627 1347.040039 1351.000000 1341.949951 1349.959961 4096730000 2012-02-08 15628 1349.969971 1354.319946 1344.630005 1351.949951 4209890000 2012-02-09 15629 1351.209961 1351.209961 1337.349976 1342.640015 3877580000 2012-02-10 15630 1343.060059 1353.349976 1343.060059 1351.770020 3618040000 2012-02-13 15631 1351.300049 1351.300049 1340.829956 1350.500000 3889520000 2012-02-14 15632 1350.520020 1355.869995 1340.800049 1343.229980 4080340000 2012-02-15 15633 1342.609985 1359.020020 1341.219971 1358.040039 4108880000 2012-02-16 15634 1358.060059 1363.400024 1357.239990 1361.229980 3717640000 2012-02-17 15635 1361.219971 1367.760010 1358.109985 1362.209961 3795200000 2012-02-21 15636 1362.109985 1362.699951 1355.530029 1357.660034 3633710000 2012-02-22 15637 1357.530029 1364.239990 1352.280029 1363.459961 3786450000 2012-02-23 15638 1363.459961 1368.920044 1363.459961 1365.739990 3505360000 2012-02-24 15639 1365.199951 1371.939941 1354.920044 1367.589966 3648890000 2012-02-27 15640 1367.560059 1373.089966 1365.969971 1372.180054 3579120000 2012-02-28 15641 1372.199951 1378.040039 1363.810059 1365.680054 4482370000 2012-02-29 15642 1365.900024 1376.170044 1365.900024 1374.089966 3919240000 2012-03-01 15643 1374.089966 1374.530029 1366.420044 1369.630005 3283490000 2012-03-02 15644 1369.589966 1369.589966 1359.130005 1364.329956 3429480000 2012-03-05 15645 1363.630005 1363.630005 1340.030029 1343.359985 4191060000 2012-03-06 15646 1343.390015 1354.849976 1343.390015 1352.630005 3580380000 2012-03-07 15647 1352.650024 1368.719971 1352.650024 1365.910034 3543060000 2012-03-08 15648 1365.969971 1374.760010 1365.969971 1370.869995 3639470000 2012-03-09 15649 1370.780029 1373.040039 1366.689941 1371.089966 3081870000 2012-03-12 15650 1371.920044 1396.130005 1371.920044 1395.949951 4386470000 2012-03-13 15651 1395.949951 1399.420044 1389.969971 1394.280029 4502280000 2012-03-14 15652 1394.170044 1402.630005 1392.780029 1402.599976 4271650000 2012-03-15 15653 1402.550049 1405.880005 1401.469971 1404.170044 5163950000 2012-03-16 15654 1404.170044 1414.000000 1402.430054 1409.750000 3932570000 2012-03-19 15655 1409.589966 1409.589966 1397.680054 1405.520020 3695280000 2012-03-20 15656 1405.520020 1407.750000 1400.640015 1402.890015 3573590000 2012-03-21 15657 1402.890015 1402.890015 1388.729980 1392.780029 3740590000 2012-03-22 15658 1392.780029 1399.180054 1386.869995 1397.109985 3472950000 2012-03-23 15659 1397.109985 1416.579956 1397.109985 1416.510010 3576950000 2012-03-26 15660 1416.550049 1419.150024 1411.949951 1412.520020 3513640000 2012-03-27 15661 1412.520020 1413.650024 1397.199951 1405.540039 3892800000 2012-03-28 15662 1405.390015 1405.390015 1391.560059 1403.280029 3832000000 2012-03-29 15663 1403.310059 1410.890015 1401.420044 1408.469971 3676890000 2012-03-30 15664 1408.469971 1422.380005 1404.459961 1419.040039 3572010000 2012-04-02 15665 1418.979980 1419.000000 1404.619995 1413.380005 3822090000 2012-04-03 15666 1413.089966 1413.089966 1394.089966 1398.959961 3938290000 2012-04-04 15667 1398.790039 1401.599976 1392.920044 1398.079956 3303740000 2012-04-05 15668 1397.449951 1397.449951 1378.239990 1382.199951 3468980000 2012-04-09 15669 1382.180054 1383.010010 1357.380005 1358.589966 4631730000 2012-04-10 15670 1358.979980 1374.709961 1358.979980 1368.709961 3743040000 2012-04-11 15671 1368.770020 1388.130005 1368.770020 1387.569946 3618280000 2012-04-12 15672 1387.609985 1387.609985 1369.849976 1370.260010 3631160000 2012-04-13 15673 1370.270020 1379.660034 1365.380005 1369.569946 3574780000 2012-04-16 15674 1369.569946 1392.760010 1369.569946 1390.780029 3456200000 2012-04-17 15675 1390.780029 1390.780029 1383.290039 1385.140015 3463140000 2012-04-18 15676 1385.079956 1390.459961 1370.300049 1376.920044 4180020000 2012-04-19 15677 1376.959961 1387.400024 1376.959961 1378.530029 3833320000 2012-04-20 15678 1378.530029 1378.530029 1358.790039 1366.939941 3654860000 2012-04-23 15679 1366.969971 1375.569946 1366.819946 1371.969971 3617100000 2012-04-24 15680 1372.109985 1391.369995 1372.109985 1390.689941 3998430000 2012-04-25 15681 1390.640015 1402.089966 1387.280029 1399.979980 4034700000 2012-04-26 15682 1400.189941 1406.640015 1397.310059 1403.359985 3645830000 2012-04-27 15683 1403.260010 1403.260010 1394.000000 1397.910034 3574010000 2012-04-30 15684 1397.859985 1415.319946 1395.729980 1405.819946 3807950000 2012-05-01 15685 1405.500000 1405.500000 1393.920044 1402.310059 3803860000 2012-05-02 15686 1402.319946 1403.069946 1388.709961 1391.569946 4004910000 2012-05-03 15687 1391.510010 1391.510010 1367.959961 1369.099976 3975140000 2012-05-04 15688 1368.790039 1373.910034 1363.939941 1369.579956 3559390000 2012-05-07 15689 1369.160034 1369.160034 1347.750000 1363.719971 4261670000 2012-05-08 15690 1363.199951 1363.729980 1343.130005 1354.579956 4288540000 2012-05-09 15691 1354.579956 1365.880005 1354.579956 1357.989990 3727990000 2012-05-10 15692 1358.109985 1365.660034 1348.890015 1353.390015 3869070000 2012-05-11 15693 1351.930054 1351.930054 1336.609985 1338.349976 3688120000 2012-05-14 15694 1338.359985 1344.939941 1328.410034 1330.660034 4114040000 2012-05-15 15695 1330.780029 1341.780029 1324.790039 1324.800049 4280420000 2012-05-16 15696 1324.819946 1326.359985 1304.859985 1304.859985 4664280000 2012-05-17 15697 1305.050049 1312.239990 1291.979980 1295.219971 4512470000 2012-05-18 15698 1295.729980 1316.390015 1295.729980 1315.989990 3786750000 2012-05-21 15699 1316.089966 1328.489990 1310.040039 1316.630005 4123680000 2012-05-22 15700 1316.020020 1320.709961 1296.530029 1318.859985 4108330000 2012-05-23 15701 1318.719971 1324.140015 1310.500000 1320.680054 3937670000 2012-05-24 15702 1320.810059 1324.199951 1314.229980 1317.819946 2872660000 2012-05-25 15703 1318.900024 1334.930054 1318.900024 1332.420044 3441640000 2012-05-29 15704 1331.250000 1331.250000 1310.760010 1313.319946 3534290000 2012-05-30 15705 1313.089966 1319.739990 1298.900024 1310.329956 4557620000 2012-05-31 15706 1309.869995 1309.869995 1277.250000 1278.040039 4669350000 2012-06-01 15707 1278.290039 1282.550049 1266.739990 1278.180054 4011960000 2012-06-04 15708 1277.819946 1287.619995 1274.160034 1285.500000 3403230000 2012-06-05 15709 1285.609985 1315.130005 1285.609985 1315.130005 4268360000 2012-06-06 15710 1316.150024 1329.050049 1312.680054 1314.989990 4258140000 2012-06-07 15711 1314.989990 1325.810059 1307.770020 1325.660034 3497190000 2012-06-08 15712 1325.719971 1335.520020 1307.729980 1308.930054 3537530000 2012-06-11 15713 1309.400024 1324.310059 1306.619995 1324.180054 3442920000 2012-06-12 15714 1324.020020 1327.280029 1310.510010 1314.880005 3506510000 2012-06-13 15715 1314.880005 1333.680054 1314.140015 1329.099976 3687720000 2012-06-14 15716 1329.189941 1343.319946 1329.189941 1342.839966 4401570000 2012-06-15 15717 1342.420044 1348.219971 1334.459961 1344.780029 3259430000 2012-06-18 15718 1344.829956 1363.459961 1344.829956 1357.979980 3815350000 2012-06-19 15719 1358.040039 1361.569946 1346.449951 1355.689941 3695700000 2012-06-20 15720 1355.430054 1358.270020 1324.410034 1325.510010 4094470000 2012-06-21 15721 1325.920044 1337.819946 1325.920044 1335.020020 5271490000 2012-06-22 15722 1334.900024 1334.900024 1309.270020 1313.719971 3501820000 2012-06-25 15723 1314.089966 1324.239990 1310.300049 1319.989990 3412940000 2012-06-26 15724 1320.709961 1334.400024 1320.709961 1331.849976 3286910000 2012-06-27 15725 1331.520020 1331.520020 1313.290039 1329.040039 3969370000 2012-06-28 15726 1330.119995 1362.170044 1330.119995 1362.160034 4590480000 2012-06-29 15727 1362.329956 1366.349976 1355.699951 1365.510010 3301650000 2012-07-02 15728 1365.750000 1374.810059 1363.530029 1374.020020 2116390000 2012-07-03 15729 1373.719971 1373.849976 1363.020020 1367.579956 3041520000 2012-07-05 15730 1367.089966 1367.089966 1348.030029 1354.680054 2745140000 2012-07-06 15731 1354.660034 1354.869995 1346.650024 1352.459961 2904860000 2012-07-09 15732 1352.959961 1361.540039 1336.270020 1341.469971 3470600000 2012-07-10 15733 1341.400024 1345.000000 1333.250000 1341.449951 3426290000 2012-07-11 15734 1341.290039 1341.290039 1325.410034 1334.760010 3654440000 2012-07-12 15735 1334.810059 1357.699951 1334.810059 1356.780029 3212930000 2012-07-13 15736 1356.500000 1357.260010 1348.510010 1353.640015 2862720000 2012-07-16 15737 1353.680054 1365.359985 1345.069946 1363.670044 3566680000 2012-07-17 15738 1363.579956 1375.260010 1358.959961 1372.780029 3642630000 2012-07-18 15739 1373.010010 1380.390015 1371.209961 1376.510010 4043360000 2012-07-19 15740 1376.510010 1376.510010 1362.189941 1362.660034 3925020000 2012-07-20 15741 1362.339966 1362.339966 1337.560059 1350.520020 3717180000 2012-07-23 15742 1350.520020 1351.530029 1329.239990 1338.310059 3891290000 2012-07-24 15743 1338.349976 1343.979980 1331.500000 1337.890015 3719170000 2012-07-25 15744 1338.170044 1363.130005 1338.170044 1360.020020 4429300000 2012-07-26 15745 1360.050049 1389.189941 1360.050049 1385.969971 4399010000 2012-07-27 15746 1385.939941 1391.739990 1381.369995 1385.300049 3212060000 2012-07-30 15747 1385.270020 1387.160034 1379.170044 1379.319946 3821570000 2012-07-31 15748 1379.319946 1385.030029 1373.349976 1375.319946 4440920000 2012-08-01 15749 1375.130005 1375.130005 1354.650024 1365.000000 4193740000 2012-08-02 15750 1365.449951 1394.160034 1365.449951 1390.989990 3751170000 2012-08-03 15751 1391.040039 1399.630005 1391.040039 1394.229980 3122050000 2012-08-06 15752 1394.459961 1407.140015 1394.459961 1401.349976 3682490000 2012-08-07 15753 1401.229980 1404.140015 1396.130005 1402.219971 3221790000 2012-08-08 15754 1402.260010 1405.949951 1398.800049 1402.800049 3119610000 2012-08-09 15755 1402.579956 1405.979980 1395.619995 1405.869995 2767980000 2012-08-10 15756 1405.869995 1405.869995 1397.319946 1404.109985 2499990000 2012-08-13 15757 1404.359985 1410.030029 1400.599976 1403.930054 2930900000 2012-08-14 15758 1403.890015 1407.729980 1401.829956 1405.530029 2655750000 2012-08-15 15759 1405.569946 1417.439941 1404.150024 1415.510010 3114100000 2012-08-16 15760 1415.839966 1418.709961 1414.670044 1418.160034 2922990000 2012-08-17 15761 1417.849976 1418.130005 1412.119995 1418.130005 2766320000 2012-08-20 15762 1418.130005 1426.680054 1410.859985 1413.170044 3282950000 2012-08-21 15763 1413.089966 1416.119995 1406.780029 1413.489990 3062690000 2012-08-22 15764 1413.489990 1413.489990 1400.500000 1402.079956 3008240000 2012-08-23 15765 1401.989990 1413.459961 1398.040039 1411.130005 2598790000 2012-08-24 15766 1411.130005 1416.170044 1409.109985 1410.439941 2472500000 2012-08-27 15767 1410.439941 1413.630005 1405.589966 1409.300049 2629090000 2012-08-28 15768 1409.319946 1413.949951 1406.569946 1410.489990 2571220000 2012-08-29 15769 1410.079956 1410.079956 1397.010010 1399.479980 2530280000 2012-08-30 15770 1400.069946 1413.089966 1398.959961 1406.579956 2938250000 2012-08-31 15771 1406.540039 1409.310059 1396.560059 1404.939941 3200310000 2012-09-04 15772 1404.939941 1408.810059 1401.250000 1403.439941 3389110000 2012-09-05 15773 1403.739990 1432.119995 1403.739990 1432.119995 3952870000 2012-09-06 15774 1432.119995 1437.920044 1431.449951 1437.920044 3717620000 2012-09-07 15775 1437.920044 1438.739990 1428.979980 1429.079956 3223670000 2012-09-10 15776 1429.130005 1437.760010 1429.130005 1433.560059 3509630000 2012-09-11 15777 1433.560059 1439.150024 1432.989990 1436.560059 3641200000 2012-09-12 15778 1436.560059 1463.760010 1435.339966 1459.989990 4606550000 2012-09-13 15779 1460.069946 1474.510010 1460.069946 1465.770020 5041990000 2012-09-14 15780 1465.420044 1465.630005 1457.550049 1461.189941 3482430000 2012-09-17 15781 1461.189941 1461.469971 1456.130005 1459.319946 3377390000 2012-09-18 15782 1459.500000 1465.150024 1457.880005 1461.050049 3451360000 2012-09-19 15783 1461.050049 1461.229980 1449.979980 1460.260010 3382520000 2012-09-20 15784 1460.339966 1467.069946 1459.510010 1460.150024 4833870000 2012-09-21 15785 1459.760010 1460.719971 1452.060059 1456.890015 3008920000 2012-09-24 15786 1456.939941 1463.239990 1441.589966 1441.589966 3739900000 2012-09-25 15787 1441.599976 1441.599976 1430.530029 1433.319946 3565380000 2012-09-26 15788 1433.359985 1450.199951 1433.359985 1447.150024 3150330000 2012-09-27 15789 1447.130005 1447.130005 1435.599976 1440.670044 3509230000 2012-09-28 15790 1440.900024 1457.140015 1440.900024 1444.489990 3505080000 2012-10-01 15791 1444.989990 1451.520020 1439.010010 1445.750000 3321790000 2012-10-02 15792 1446.050049 1454.300049 1441.989990 1450.989990 3531640000 2012-10-03 15793 1451.079956 1463.140015 1451.079956 1461.400024 3615860000 2012-10-04 15794 1461.400024 1470.959961 1456.890015 1460.930054 3172940000 2012-10-05 15795 1460.930054 1460.930054 1453.099976 1455.880005 2328720000 2012-10-08 15796 1455.900024 1455.900024 1441.180054 1441.479980 3216320000 2012-10-09 15797 1441.479980 1442.520020 1430.640015 1432.560059 3225060000 2012-10-10 15798 1432.819946 1443.900024 1432.819946 1432.839966 3672540000 2012-10-11 15799 1432.839966 1438.430054 1425.530029 1428.589966 3134750000 2012-10-12 15800 1428.750000 1441.310059 1427.239990 1440.130005 3483810000 2012-10-15 15801 1440.310059 1455.510010 1440.310059 1454.920044 3568770000 2012-10-16 15802 1454.219971 1462.199951 1453.349976 1460.910034 3655320000 2012-10-17 15803 1460.939941 1464.020020 1452.630005 1457.339966 3880030000 2012-10-18 15804 1457.339966 1457.339966 1429.849976 1433.189941 3875170000 2012-10-19 15805 1433.209961 1435.459961 1422.060059 1433.819946 3216220000 2012-10-22 15806 1433.739990 1433.739990 1407.560059 1413.109985 3587670000 2012-10-23 15807 1413.199951 1420.040039 1407.099976 1408.750000 3385970000 2012-10-24 15808 1409.739990 1421.119995 1405.140015 1412.969971 3512640000 2012-10-25 15809 1412.969971 1417.089966 1403.280029 1411.939941 3284910000 2012-10-26 15810 1410.989990 1418.760010 1405.949951 1412.160034 3577110000 2012-10-31 15811 1412.199951 1428.349976 1412.199951 1427.589966 3929890000 2012-11-01 15812 1427.589966 1434.270020 1412.910034 1414.199951 3732480000 2012-11-02 15813 1414.020020 1419.900024 1408.130005 1417.260010 2921040000 2012-11-05 15814 1417.260010 1433.380005 1417.260010 1428.390015 3306970000 2012-11-06 15815 1428.270020 1428.270020 1388.140015 1394.530029 4356490000 2012-11-07 15816 1394.530029 1401.229980 1377.510010 1377.510010 3779520000 2012-11-08 15817 1377.550049 1391.390015 1373.030029 1379.849976 3647350000 2012-11-09 15818 1379.859985 1384.869995 1377.189941 1380.030029 2567540000 2012-11-12 15819 1380.030029 1388.810059 1371.390015 1374.530029 3455550000 2012-11-13 15820 1374.640015 1380.130005 1352.500000 1355.489990 4109510000 2012-11-14 15821 1355.410034 1360.619995 1348.050049 1353.329956 3928870000 2012-11-15 15822 1353.359985 1362.030029 1343.349976 1359.880005 4045910000 2012-11-16 15823 1359.880005 1386.890015 1359.880005 1386.890015 3374800000 2012-11-19 15824 1386.819946 1389.770020 1377.040039 1387.810059 3207160000 2012-11-20 15825 1387.790039 1391.250000 1386.390015 1391.030029 2667090000 2012-11-21 15826 1391.030029 1409.160034 1391.030029 1409.150024 1504960000 2012-11-23 15827 1409.150024 1409.150024 1397.680054 1406.290039 2948960000 2012-11-26 15828 1406.290039 1409.010010 1398.030029 1398.939941 3323120000 2012-11-27 15829 1398.770020 1410.310059 1385.430054 1409.930054 3359250000 2012-11-28 15830 1409.959961 1419.699951 1409.040039 1415.949951 3356850000 2012-11-29 15831 1415.949951 1418.859985 1411.630005 1416.180054 3966000000 2012-11-30 15832 1416.339966 1423.729980 1408.459961 1409.459961 3074280000 2012-12-03 15833 1409.459961 1413.140015 1403.650024 1407.050049 3247710000 2012-12-04 15834 1407.050049 1415.560059 1398.229980 1409.280029 4253920000 2012-12-05 15835 1409.430054 1413.949951 1405.930054 1413.939941 3229700000 2012-12-06 15836 1413.949951 1420.339966 1410.900024 1418.069946 3125160000 2012-12-07 15837 1418.069946 1421.640015 1415.640015 1418.550049 2999430000 2012-12-10 15838 1418.550049 1434.270020 1418.550049 1427.839966 3650230000 2012-12-11 15839 1427.839966 1438.589966 1426.760010 1428.479980 3709050000 2012-12-12 15840 1428.479980 1431.359985 1416.000000 1419.449951 3349960000 2012-12-13 15841 1419.449951 1419.449951 1411.880005 1413.579956 3210170000 2012-12-14 15842 1413.540039 1430.670044 1413.540039 1430.359985 3455610000 2012-12-17 15843 1430.469971 1448.000000 1430.469971 1446.790039 4302240000 2012-12-18 15844 1446.790039 1447.750000 1435.800049 1435.810059 3869800000 2012-12-19 15845 1435.810059 1443.699951 1432.819946 1443.689941 3686580000 2012-12-20 15846 1443.670044 1443.670044 1422.579956 1430.150024 5229160000 2012-12-21 15847 1430.150024 1430.150024 1424.660034 1426.660034 1248960000 2012-12-24 15848 1426.660034 1429.420044 1416.430054 1419.829956 2285030000 2012-12-26 15849 1419.829956 1422.800049 1401.800049 1418.099976 2830180000 2012-12-27 15850 1418.099976 1418.099976 1401.579956 1402.430054 2426680000 2012-12-28 15851 1402.430054 1426.739990 1398.109985 1426.189941 3204330000 2012-12-31 15852 1426.189941 1462.430054 1426.189941 1462.420044 4202600000 2013-01-02 15853 1462.420044 1465.469971 1455.530029 1459.369995 3829730000 2013-01-03 15854 1459.369995 1467.939941 1458.989990 1466.469971 3424290000 2013-01-04 15855 1466.469971 1466.469971 1456.619995 1461.890015 3304970000 2013-01-07 15856 1461.890015 1461.890015 1451.640015 1457.150024 3601600000 2013-01-08 15857 1457.150024 1464.729980 1457.150024 1461.020020 3674390000 2013-01-09 15858 1461.020020 1472.300049 1461.020020 1472.119995 4081840000 2013-01-10 15859 1472.119995 1472.750000 1467.579956 1472.050049 3340650000 2013-01-11 15860 1472.050049 1472.050049 1465.689941 1470.680054 3003010000 2013-01-14 15861 1470.670044 1473.310059 1463.760010 1472.339966 3135350000 2013-01-15 15862 1472.329956 1473.959961 1467.599976 1472.630005 3384080000 2013-01-16 15863 1472.630005 1485.160034 1472.630005 1480.939941 3706710000 2013-01-17 15864 1480.949951 1485.979980 1475.810059 1485.979980 3795740000 2013-01-18 15865 1485.979980 1492.560059 1481.160034 1492.560059 3570950000 2013-01-22 15866 1492.560059 1496.130005 1489.900024 1494.810059 3552010000 2013-01-23 15867 1494.810059 1502.270020 1489.459961 1494.819946 3699430000 2013-01-24 15868 1494.819946 1503.260010 1494.819946 1502.959961 3476290000 2013-01-25 15869 1502.959961 1503.229980 1496.329956 1500.180054 3388540000 2013-01-28 15870 1500.180054 1509.349976 1498.089966 1507.839966 3949640000 2013-01-29 15871 1507.839966 1509.939941 1500.109985 1501.959961 3726810000 2013-01-30 15872 1501.959961 1504.189941 1496.760010 1498.109985 3999880000 2013-01-31 15873 1498.109985 1514.410034 1498.109985 1513.170044 3836320000 2013-02-01 15874 1513.170044 1513.170044 1495.020020 1495.709961 3390000000 2013-02-04 15875 1495.709961 1514.959961 1495.709961 1511.290039 3618360000 2013-02-05 15876 1511.290039 1512.530029 1504.709961 1512.119995 3611570000 2013-02-06 15877 1512.119995 1512.900024 1498.489990 1509.390015 3614580000 2013-02-07 15878 1509.390015 1518.310059 1509.390015 1517.930054 2986150000 2013-02-08 15879 1517.930054 1518.310059 1513.609985 1517.010010 2684100000 2013-02-11 15880 1517.010010 1522.290039 1515.609985 1519.430054 3414370000 2013-02-12 15881 1519.430054 1524.689941 1515.930054 1520.329956 3385880000 2013-02-13 15882 1520.329956 1523.140015 1514.020020 1521.380005 3759740000 2013-02-14 15883 1521.380005 1524.239990 1514.140015 1519.790039 3838510000 2013-02-15 15884 1519.790039 1530.939941 1519.790039 1530.939941 3748910000 2013-02-19 15885 1530.939941 1530.939941 1511.410034 1511.949951 4240570000 2013-02-20 15886 1511.949951 1511.949951 1497.290039 1502.420044 4274600000 2013-02-21 15887 1502.420044 1515.640015 1502.420044 1515.599976 3419320000 2013-02-22 15888 1515.599976 1525.839966 1487.849976 1487.849976 4011050000 2013-02-25 15889 1487.849976 1498.989990 1485.010010 1496.939941 3975280000 2013-02-26 15890 1496.939941 1520.079956 1494.880005 1515.989990 3551850000 2013-02-27 15891 1515.989990 1525.339966 1514.459961 1514.680054 3912320000 2013-02-28 15892 1514.680054 1519.989990 1501.479980 1518.199951 3695610000 2013-03-01 15893 1518.199951 1525.270020 1512.290039 1525.199951 3414430000 2013-03-04 15894 1525.199951 1543.469971 1525.199951 1539.790039 3610690000 2013-03-05 15895 1539.790039 1545.250000 1538.109985 1541.459961 3676890000 2013-03-06 15896 1541.459961 1545.780029 1541.459961 1544.260010 3634710000 2013-03-07 15897 1544.260010 1552.479980 1542.939941 1551.180054 3652260000 2013-03-08 15898 1551.150024 1556.270020 1547.359985 1556.219971 3091080000 2013-03-11 15899 1556.219971 1556.770020 1548.239990 1552.479980 3274910000 2013-03-12 15900 1552.479980 1556.390015 1548.250000 1554.520020 3073830000 2013-03-13 15901 1554.520020 1563.319946 1554.520020 1563.229980 3459260000 2013-03-14 15902 1563.209961 1563.619995 1555.739990 1560.699951 5175850000 2013-03-15 15903 1560.699951 1560.699951 1545.130005 1552.099976 3164560000 2013-03-18 15904 1552.099976 1557.250000 1538.569946 1548.339966 3796210000 2013-03-19 15905 1548.339966 1561.560059 1548.339966 1558.709961 3349090000 2013-03-20 15906 1558.709961 1558.709961 1543.550049 1545.800049 3243270000 2013-03-21 15907 1545.900024 1557.739990 1545.900024 1556.890015 2948380000 2013-03-22 15908 1556.890015 1564.910034 1546.219971 1551.689941 3178170000 2013-03-25 15909 1551.689941 1563.949951 1551.689941 1563.770020 2869260000 2013-03-26 15910 1563.750000 1564.069946 1551.900024 1562.849976 2914210000 2013-03-27 15911 1562.859985 1570.280029 1561.079956 1569.189941 3304440000 2013-03-28 15912 1569.180054 1570.569946 1558.469971 1562.170044 2753110000 2013-04-01 15913 1562.170044 1573.660034 1562.170044 1570.250000 3312160000 2013-04-02 15914 1570.250000 1571.469971 1549.800049 1553.689941 4060610000 2013-04-03 15915 1553.689941 1562.599976 1552.520020 1559.979980 3350670000 2013-04-04 15916 1559.979980 1559.979980 1539.500000 1553.280029 3515410000 2013-04-05 15917 1553.260010 1563.069946 1548.630005 1563.069946 2887120000 2013-04-08 15918 1563.109985 1573.890015 1560.920044 1568.609985 3252780000 2013-04-09 15919 1568.609985 1589.069946 1568.609985 1587.729980 3453350000 2013-04-10 15920 1587.729980 1597.349976 1586.170044 1593.369995 3393950000 2013-04-11 15921 1593.300049 1593.300049 1579.969971 1588.849976 3206290000 2013-04-12 15922 1588.839966 1588.839966 1552.280029 1552.359985 4660130000 2013-04-15 15923 1552.359985 1575.349976 1552.359985 1574.569946 3654700000 2013-04-16 15924 1574.569946 1574.569946 1543.689941 1552.010010 4250310000 2013-04-17 15925 1552.030029 1554.380005 1536.030029 1541.609985 3890800000 2013-04-18 15926 1541.609985 1555.890015 1539.400024 1555.250000 3569870000 2013-04-19 15927 1555.250000 1565.550049 1548.189941 1562.500000 2979880000 2013-04-22 15928 1562.500000 1579.579956 1562.500000 1578.780029 3565150000 2013-04-23 15929 1578.780029 1583.000000 1575.800049 1578.790039 3598240000 2013-04-24 15930 1578.930054 1592.640015 1578.930054 1585.160034 3908580000 2013-04-25 15931 1585.160034 1585.780029 1577.560059 1582.239990 3198620000 2013-04-26 15932 1582.339966 1596.650024 1582.339966 1593.609985 2891200000 2013-04-29 15933 1593.579956 1597.569946 1586.500000 1597.569946 3745070000 2013-04-30 15934 1597.550049 1597.550049 1581.280029 1582.699951 3530320000 2013-05-01 15935 1582.770020 1598.599976 1582.770020 1597.589966 3366950000 2013-05-02 15936 1597.599976 1618.459961 1597.599976 1614.420044 3603910000 2013-05-03 15937 1614.400024 1619.770020 1614.209961 1617.500000 3062240000 2013-05-06 15938 1617.550049 1626.030029 1616.640015 1625.959961 3309580000 2013-05-07 15939 1625.949951 1632.780029 1622.699951 1632.689941 3554700000 2013-05-08 15940 1632.689941 1635.010010 1623.089966 1626.670044 3457400000 2013-05-09 15941 1626.689941 1633.699951 1623.709961 1633.699951 3086470000 2013-05-10 15942 1632.099976 1636.000000 1626.739990 1633.770020 2910600000 2013-05-13 15943 1633.750000 1651.099976 1633.750000 1650.339966 3457790000 2013-05-14 15944 1649.130005 1661.489990 1646.680054 1658.780029 3657440000 2013-05-15 15945 1658.069946 1660.510010 1648.599976 1650.469971 3513130000 2013-05-16 15946 1652.449951 1667.469971 1652.449951 1667.469971 3440710000 2013-05-17 15947 1665.709961 1672.839966 1663.520020 1666.290039 3275080000 2013-05-20 15948 1666.199951 1674.930054 1662.670044 1669.160034 3513560000 2013-05-21 15949 1669.390015 1687.180054 1648.859985 1655.349976 4361020000 2013-05-22 15950 1651.619995 1655.500000 1635.530029 1650.510010 3945510000 2013-05-23 15951 1646.670044 1649.780029 1636.880005 1649.599976 2758080000 2013-05-24 15952 1652.630005 1674.209961 1652.630005 1660.060059 3457400000 2013-05-28 15953 1656.569946 1656.569946 1640.050049 1648.359985 3587140000 2013-05-29 15954 1649.140015 1661.910034 1648.609985 1654.410034 3498620000 2013-05-30 15955 1652.130005 1658.989990 1630.739990 1630.739990 4099600000 2013-05-31 15956 1631.709961 1640.420044 1622.719971 1640.420044 3952070000 2013-06-03 15957 1640.729980 1646.530029 1623.619995 1631.380005 3653840000 2013-06-04 15958 1629.050049 1629.310059 1607.089966 1608.900024 3632350000 2013-06-05 15959 1609.290039 1622.560059 1598.229980 1622.560059 3547380000 2013-06-06 15960 1625.270020 1644.400024 1625.270020 1643.380005 3371990000 2013-06-07 15961 1644.670044 1648.689941 1639.260010 1642.810059 2978730000 2013-06-10 15962 1638.640015 1640.130005 1622.920044 1626.130005 3435710000 2013-06-11 15963 1629.939941 1637.709961 1610.920044 1612.520020 3202550000 2013-06-12 15964 1612.150024 1639.250000 1608.069946 1636.359985 3378620000 2013-06-13 15965 1635.520020 1640.800049 1623.959961 1626.729980 2939400000 2013-06-14 15966 1630.640015 1646.500000 1630.339966 1639.040039 3137080000 2013-06-17 15967 1639.770020 1654.189941 1639.770020 1651.810059 3120980000 2013-06-18 15968 1651.829956 1652.449951 1628.910034 1628.930054 3545060000 2013-06-19 15969 1624.619995 1624.619995 1584.319946 1588.189941 4858850000 2013-06-20 15970 1588.619995 1599.189941 1577.699951 1592.430054 5797280000 2013-06-21 15971 1588.770020 1588.770020 1560.329956 1573.089966 4733660000 2013-06-24 15972 1577.520020 1593.790039 1577.089966 1588.030029 3761170000 2013-06-25 15973 1592.270020 1606.829956 1592.270020 1603.260010 3558340000 2013-06-26 15974 1606.439941 1620.069946 1606.439941 1613.199951 3364540000 2013-06-27 15975 1611.119995 1615.939941 1601.060059 1606.280029 4977190000 2013-06-28 15976 1609.780029 1626.609985 1609.780029 1614.959961 3104690000 2013-07-01 15977 1614.290039 1624.260010 1606.770020 1614.079956 3317130000 2013-07-02 15978 1611.479980 1618.969971 1604.569946 1615.410034 1966050000 2013-07-03 15979 1618.650024 1632.069946 1614.709961 1631.890015 2634140000 2013-07-05 15980 1634.199951 1644.680054 1634.199951 1640.459961 3514590000 2013-07-08 15981 1642.890015 1654.180054 1642.890015 1652.319946 3155360000 2013-07-09 15982 1651.560059 1657.920044 1647.660034 1652.619995 3011010000 2013-07-10 15983 1657.410034 1676.630005 1657.410034 1675.020020 3446340000 2013-07-11 15984 1675.260010 1680.189941 1672.329956 1680.189941 3039070000 2013-07-12 15985 1679.589966 1684.510010 1677.890015 1682.500000 2623200000 2013-07-15 15986 1682.699951 1683.729980 1671.839966 1676.260010 3081710000 2013-07-16 15987 1677.910034 1684.750000 1677.910034 1680.910034 3153440000 2013-07-17 15988 1681.050049 1693.119995 1681.050049 1689.369995 3452370000 2013-07-18 15989 1686.150024 1692.089966 1684.079956 1692.089966 3302580000 2013-07-19 15990 1694.410034 1697.609985 1690.670044 1695.530029 2779130000 2013-07-22 15991 1696.630005 1698.780029 1691.130005 1692.390015 3096180000 2013-07-23 15992 1696.060059 1698.380005 1682.569946 1685.939941 3336120000 2013-07-24 15993 1685.209961 1690.939941 1680.069946 1690.250000 3322500000 2013-07-25 15994 1687.310059 1691.849976 1676.030029 1691.650024 2762770000 2013-07-26 15995 1690.319946 1690.920044 1681.859985 1685.329956 2840520000 2013-07-29 15996 1687.920044 1693.189941 1682.420044 1685.959961 3320530000 2013-07-30 15997 1687.760010 1698.430054 1684.939941 1685.729980 3847390000 2013-07-31 15998 1689.420044 1707.849976 1689.420044 1706.869995 3775170000 2013-08-01 15999 1706.099976 1709.670044 1700.680054 1709.670044 3136630000 2013-08-02 16000 1708.010010 1709.239990 1703.550049 1707.140015 2529300000 2013-08-05 16001 1705.790039 1705.790039 1693.290039 1697.369995 3141210000 2013-08-06 16002 1695.300049 1695.300049 1684.910034 1690.910034 3010230000 2013-08-07 16003 1693.349976 1700.180054 1688.380005 1697.479980 3271660000 2013-08-08 16004 1696.099976 1699.420044 1686.020020 1691.420044 2957670000 2013-08-09 16005 1688.369995 1691.489990 1683.349976 1689.469971 2789160000 2013-08-12 16006 1690.650024 1696.810059 1682.619995 1694.160034 3035560000 2013-08-13 16007 1693.880005 1695.520020 1684.829956 1685.390015 2871430000 2013-08-14 16008 1679.609985 1679.609985 1658.589966 1661.319946 3426690000 2013-08-15 16009 1661.219971 1663.599976 1652.609985 1655.829956 3211450000 2013-08-16 16010 1655.250000 1659.180054 1645.839966 1646.060059 2904530000 2013-08-19 16011 1646.810059 1658.920044 1646.079956 1652.349976 2994090000 2013-08-20 16012 1650.660034 1656.989990 1639.430054 1642.800049 2932180000 2013-08-21 16013 1645.030029 1659.550049 1645.030029 1656.959961 2537460000 2013-08-22 16014 1659.920044 1664.849976 1654.810059 1663.500000 2582670000 2013-08-23 16015 1664.290039 1669.510010 1656.020020 1656.780029 2430670000 2013-08-26 16016 1652.540039 1652.540039 1629.050049 1630.479980 3219190000 2013-08-27 16017 1630.250000 1641.180054 1627.469971 1634.959961 2784010000 2013-08-28 16018 1633.500000 1646.410034 1630.880005 1638.170044 2527550000 2013-08-29 16019 1638.890015 1640.079956 1628.050049 1632.969971 2734300000 2013-08-30 16020 1635.949951 1651.349976 1633.410034 1639.770020 3731610000 2013-09-03 16021 1640.719971 1655.719971 1637.410034 1653.079956 3312150000 2013-09-04 16022 1653.280029 1659.170044 1653.069946 1655.079956 2957110000 2013-09-05 16023 1657.439941 1664.829956 1640.619995 1655.170044 3123880000 2013-09-06 16024 1656.849976 1672.400024 1656.849976 1671.709961 3102780000 2013-09-09 16025 1675.109985 1684.089966 1675.109985 1683.989990 3691800000 2013-09-10 16026 1681.040039 1689.130005 1678.699951 1689.130005 3135460000 2013-09-11 16027 1689.209961 1689.969971 1681.959961 1683.420044 3106290000 2013-09-12 16028 1685.040039 1688.729980 1682.219971 1687.989990 2736500000 2013-09-13 16029 1691.699951 1704.949951 1691.699951 1697.599976 3079800000 2013-09-16 16030 1697.729980 1705.520020 1697.729980 1704.760010 2774240000 2013-09-17 16031 1705.739990 1729.439941 1700.349976 1725.520020 3989760000 2013-09-18 16032 1727.339966 1729.859985 1720.199951 1722.339966 3740130000 2013-09-19 16033 1722.439941 1725.229980 1708.890015 1709.910034 5074030000 2013-09-20 16034 1711.439941 1711.439941 1697.099976 1701.839966 3126950000 2013-09-23 16035 1702.599976 1707.630005 1694.900024 1697.420044 3268930000 2013-09-24 16036 1698.020020 1701.709961 1691.880005 1692.770020 3148730000 2013-09-25 16037 1694.050049 1703.849976 1693.109985 1698.670044 2813930000 2013-09-26 16038 1695.520020 1695.520020 1687.109985 1691.750000 2951700000 2013-09-27 16039 1687.260010 1687.260010 1674.989990 1681.550049 3308630000 2013-09-30 16040 1682.410034 1696.550049 1682.069946 1695.000000 3238690000 2013-10-01 16041 1691.900024 1693.869995 1680.339966 1693.869995 3148600000 2013-10-02 16042 1692.349976 1692.349976 1670.359985 1678.660034 3279650000 2013-10-03 16043 1678.790039 1691.939941 1677.329956 1690.500000 2880270000 2013-10-04 16044 1687.150024 1687.150024 1674.699951 1676.119995 2678490000 2013-10-07 16045 1676.219971 1676.790039 1655.030029 1655.449951 3569230000 2013-10-08 16046 1656.989990 1662.469971 1646.469971 1656.400024 3577840000 2013-10-09 16047 1660.880005 1692.560059 1660.880005 1692.560059 3362300000 2013-10-10 16048 1691.089966 1703.439941 1688.520020 1703.199951 2944670000 2013-10-11 16049 1699.859985 1711.030029 1692.130005 1710.140015 2580580000 2013-10-14 16050 1709.170044 1711.569946 1695.930054 1698.060059 3327740000 2013-10-15 16051 1700.489990 1721.760010 1700.489990 1721.540039 3486180000 2013-10-16 16052 1720.170044 1733.449951 1714.119995 1733.150024 3453590000 2013-10-17 16053 1736.719971 1745.310059 1735.739990 1744.500000 3664890000 2013-10-18 16054 1745.199951 1747.790039 1740.670044 1744.660034 3052710000 2013-10-21 16055 1746.479980 1759.329956 1746.479980 1754.670044 3850840000 2013-10-22 16056 1752.270020 1752.270020 1740.500000 1746.380005 3713380000 2013-10-23 16057 1747.479980 1753.939941 1745.500000 1752.069946 3671700000 2013-10-24 16058 1756.010010 1759.819946 1752.449951 1759.770020 3175720000 2013-10-25 16059 1759.420044 1764.989990 1757.670044 1762.109985 3282300000 2013-10-28 16060 1762.930054 1772.089966 1762.930054 1771.949951 3358460000 2013-10-29 16061 1772.270020 1775.219971 1757.239990 1763.310059 3523040000 2013-10-30 16062 1763.239990 1768.530029 1755.719971 1756.540039 3826530000 2013-10-31 16063 1758.699951 1765.670044 1752.699951 1761.640015 3686290000 2013-11-01 16064 1763.400024 1768.780029 1761.560059 1767.930054 3194870000 2013-11-04 16065 1765.670044 1767.030029 1755.760010 1762.969971 3516680000 2013-11-05 16066 1765.000000 1773.739990 1764.400024 1770.489990 3322100000 2013-11-06 16067 1770.739990 1774.540039 1746.199951 1747.150024 4143200000 2013-11-07 16068 1748.369995 1770.780029 1747.630005 1770.609985 3837170000 2013-11-08 16069 1769.959961 1773.439941 1767.849976 1771.890015 2534060000 2013-11-11 16070 1769.510010 1771.780029 1762.290039 1767.689941 3221030000 2013-11-12 16071 1764.369995 1782.000000 1760.640015 1782.000000 3327480000 2013-11-13 16072 1782.750000 1791.530029 1780.219971 1790.619995 3139060000 2013-11-14 16073 1790.660034 1798.219971 1790.660034 1798.180054 3254820000 2013-11-15 16074 1798.819946 1802.329956 1788.000000 1791.530029 3168520000 2013-11-18 16075 1790.790039 1795.510010 1784.719971 1787.869995 3224450000 2013-11-19 16076 1789.589966 1795.729980 1777.229980 1781.369995 3109140000 2013-11-20 16077 1783.520020 1797.160034 1783.520020 1795.849976 3256630000 2013-11-21 16078 1797.209961 1804.839966 1794.699951 1804.760010 3055140000 2013-11-22 16079 1806.329956 1808.099976 1800.579956 1802.479980 2998540000 2013-11-25 16080 1802.869995 1808.420044 1800.770020 1802.750000 3427120000 2013-11-26 16081 1803.479980 1808.270020 1802.770020 1807.229980 2613590000 2013-11-27 16082 1808.689941 1813.550049 1803.979980 1805.810059 1598300000 2013-11-29 16083 1806.550049 1810.020020 1798.599976 1800.900024 3095430000 2013-12-02 16084 1800.099976 1800.099976 1787.849976 1795.150024 3475680000 2013-12-03 16085 1793.150024 1799.800049 1779.089966 1792.810059 3610540000 2013-12-04 16086 1792.819946 1792.819946 1783.380005 1785.030029 3336880000 2013-12-05 16087 1788.359985 1806.040039 1788.359985 1805.089966 3150030000 2013-12-06 16088 1806.209961 1811.520020 1806.209961 1808.369995 3129500000 2013-12-09 16089 1807.599976 1808.520020 1801.750000 1802.619995 3117150000 2013-12-10 16090 1802.760010 1802.969971 1780.089966 1782.219971 3472240000 2013-12-11 16091 1781.709961 1782.989990 1772.280029 1775.500000 3306640000 2013-12-12 16092 1777.979980 1780.920044 1772.449951 1775.319946 3061070000 2013-12-13 16093 1777.479980 1792.219971 1777.479980 1786.540039 3209890000 2013-12-16 16094 1786.469971 1786.770020 1777.050049 1781.000000 3270030000 2013-12-17 16095 1781.459961 1811.079956 1767.989990 1810.650024 4327770000 2013-12-18 16096 1809.000000 1810.880005 1801.349976 1809.599976 3497210000 2013-12-19 16097 1810.390015 1823.750000 1810.250000 1818.319946 5097700000 2013-12-20 16098 1822.920044 1829.750000 1822.920044 1827.989990 2851540000 2013-12-23 16099 1828.020020 1833.319946 1828.020020 1833.319946 1307630000 2013-12-24 16100 1834.959961 1842.839966 1834.959961 1842.020020 1982270000 2013-12-26 16101 1842.969971 1844.890015 1839.810059 1841.400024 2052920000 2013-12-27 16102 1841.469971 1842.469971 1838.770020 1841.069946 2293860000 2013-12-30 16103 1842.609985 1849.439941 1842.410034 1848.359985 2312840000 2013-12-31 16104 1845.859985 1845.859985 1827.739990 1831.979980 3080600000 2014-01-02 16105 1833.209961 1838.239990 1829.130005 1831.369995 2774270000 2014-01-03 16106 1832.310059 1837.160034 1823.729980 1826.770020 3294850000 2014-01-06 16107 1828.709961 1840.099976 1828.709961 1837.880005 3511750000 2014-01-07 16108 1837.900024 1840.020020 1831.400024 1837.489990 3652140000 2014-01-08 16109 1839.000000 1843.229980 1830.380005 1838.130005 3581150000 2014-01-09 16110 1840.060059 1843.150024 1832.430054 1842.369995 3335710000 2014-01-10 16111 1841.260010 1843.449951 1815.520020 1819.199951 3591350000 2014-01-13 16112 1821.359985 1839.260010 1821.359985 1838.880005 3353270000 2014-01-14 16113 1840.520020 1850.839966 1840.520020 1848.380005 3777800000 2014-01-15 16114 1847.989990 1847.989990 1840.300049 1845.890015 3491310000 2014-01-16 16115 1844.229980 1846.040039 1835.229980 1838.699951 3626120000 2014-01-17 16116 1841.050049 1849.310059 1832.380005 1843.800049 3782470000 2014-01-21 16117 1844.709961 1846.869995 1840.880005 1844.859985 3374170000 2014-01-22 16118 1842.290039 1842.290039 1820.060059 1828.459961 3972250000 2014-01-23 16119 1826.959961 1826.959961 1790.290039 1790.290039 4618450000 2014-01-24 16120 1791.030029 1795.979980 1772.880005 1781.560059 4045200000 2014-01-27 16121 1783.000000 1793.869995 1779.489990 1792.500000 3437830000 2014-01-28 16122 1790.150024 1790.150024 1770.449951 1774.199951 3964020000 2014-01-29 16123 1777.170044 1798.770020 1777.170044 1794.189941 3547510000 2014-01-30 16124 1790.880005 1793.880005 1772.260010 1782.589966 4059690000 2014-01-31 16125 1782.680054 1784.829956 1739.660034 1741.890015 4726040000 2014-02-03 16126 1743.819946 1758.729980 1743.819946 1755.199951 4068410000 2014-02-04 16127 1753.380005 1755.790039 1737.920044 1751.640015 3984290000 2014-02-05 16128 1752.989990 1774.060059 1752.989990 1773.430054 3825410000 2014-02-06 16129 1776.010010 1798.030029 1776.010010 1797.020020 3775990000 2014-02-07 16130 1796.199951 1799.939941 1791.829956 1799.839966 3312160000 2014-02-10 16131 1800.449951 1823.540039 1800.410034 1819.750000 3699380000 2014-02-11 16132 1820.119995 1826.550049 1815.969971 1819.260010 3326380000 2014-02-12 16133 1814.819946 1830.250000 1809.219971 1829.829956 3289510000 2014-02-13 16134 1828.459961 1841.650024 1825.589966 1838.630005 3114750000 2014-02-14 16135 1839.030029 1842.869995 1835.010010 1840.760010 3421110000 2014-02-18 16136 1838.900024 1847.500000 1826.989990 1828.750000 3661570000 2014-02-19 16137 1829.239990 1842.790039 1824.579956 1839.780029 3404980000 2014-02-20 16138 1841.069946 1846.130005 1835.599976 1836.250000 3403880000 2014-02-21 16139 1836.780029 1858.709961 1836.780029 1847.609985 4014530000 2014-02-24 16140 1847.660034 1852.910034 1840.189941 1845.119995 3515560000 2014-02-25 16141 1845.790039 1852.650024 1840.660034 1845.160034 3716730000 2014-02-26 16142 1844.900024 1854.530029 1841.130005 1854.290039 3547460000 2014-02-27 16143 1855.119995 1867.920044 1847.670044 1859.449951 3917450000 2014-02-28 16144 1857.680054 1857.680054 1834.439941 1845.729980 3428220000 2014-03-03 16145 1849.229980 1876.229980 1849.229980 1873.910034 3765770000 2014-03-04 16146 1874.050049 1876.530029 1871.109985 1873.810059 3392990000 2014-03-05 16147 1874.180054 1881.939941 1874.180054 1877.030029 3360450000 2014-03-06 16148 1878.520020 1883.569946 1870.560059 1878.040039 3564740000 2014-03-07 16149 1877.859985 1877.869995 1867.040039 1877.170044 3021350000 2014-03-10 16150 1878.260010 1882.349976 1863.880005 1867.630005 3392400000 2014-03-11 16151 1866.150024 1868.380005 1854.380005 1868.199951 3270860000 2014-03-12 16152 1869.060059 1874.400024 1841.859985 1846.339966 3670990000 2014-03-13 16153 1845.069946 1852.439941 1839.569946 1841.130005 3285460000 2014-03-14 16154 1842.810059 1862.300049 1842.810059 1858.829956 2860490000 2014-03-17 16155 1858.920044 1873.760010 1858.920044 1872.250000 2930190000 2014-03-18 16156 1872.250000 1874.140015 1850.349976 1860.770020 3289210000 2014-03-19 16157 1860.089966 1873.489990 1854.630005 1872.010010 3327540000 2014-03-20 16158 1874.530029 1883.969971 1863.459961 1866.520020 5270710000 2014-03-21 16159 1867.670044 1873.339966 1849.689941 1857.439941 3409000000 2014-03-24 16160 1859.479980 1871.869995 1855.959961 1865.619995 3200560000 2014-03-25 16161 1867.089966 1875.920044 1852.560059 1852.560059 3480850000 2014-03-26 16162 1852.109985 1855.550049 1842.109985 1849.040039 3733430000 2014-03-27 16163 1850.069946 1866.630005 1850.069946 1857.619995 2955520000 2014-03-28 16164 1859.160034 1875.180054 1859.160034 1872.339966 3274300000 2014-03-31 16165 1873.959961 1885.839966 1873.959961 1885.520020 3336190000 2014-04-01 16166 1886.609985 1893.170044 1883.790039 1890.900024 3131660000 2014-04-02 16167 1891.430054 1893.800049 1882.650024 1888.770020 3055600000 2014-04-03 16168 1890.250000 1897.280029 1863.260010 1865.089966 3583750000 2014-04-04 16169 1863.920044 1864.040039 1841.479980 1845.040039 3801540000 2014-04-07 16170 1845.479980 1854.949951 1837.489990 1851.959961 3721450000 2014-04-08 16171 1852.640015 1872.430054 1852.380005 1872.180054 3308650000 2014-04-09 16172 1872.280029 1872.530029 1830.869995 1833.079956 3758780000 2014-04-10 16173 1830.650024 1835.069946 1814.359985 1815.689941 3743460000 2014-04-11 16174 1818.180054 1834.189941 1815.800049 1830.609985 3111540000 2014-04-14 16175 1831.449951 1844.020020 1816.290039 1842.979980 3736440000 2014-04-15 16176 1846.010010 1862.310059 1846.010010 1862.310059 3155080000 2014-04-16 16177 1861.729980 1869.630005 1856.719971 1864.849976 3341430000 2014-04-17 16178 1865.790039 1871.890015 1863.180054 1871.890015 2642500000 2014-04-21 16179 1872.569946 1884.890015 1872.569946 1879.550049 3215440000 2014-04-22 16180 1879.319946 1879.750000 1873.910034 1875.390015 3085720000 2014-04-23 16181 1881.969971 1884.060059 1870.239990 1878.609985 3191830000 2014-04-24 16182 1877.719971 1877.719971 1859.699951 1863.400024 3213020000 2014-04-25 16183 1865.000000 1877.010010 1850.609985 1869.430054 4034680000 2014-04-28 16184 1870.780029 1880.599976 1870.780029 1878.329956 3647820000 2014-04-29 16185 1877.099976 1885.199951 1872.689941 1883.949951 3779230000 2014-04-30 16186 1884.390015 1888.589966 1878.040039 1883.680054 3416740000 2014-05-01 16187 1885.300049 1891.329956 1878.500000 1881.140015 3159560000 2014-05-02 16188 1879.449951 1885.510010 1866.770020 1884.660034 2733730000 2014-05-05 16189 1883.689941 1883.689941 1867.719971 1867.719971 3327260000 2014-05-06 16190 1868.530029 1878.829956 1859.790039 1878.209961 3632950000 2014-05-07 16191 1877.390015 1889.069946 1870.050049 1875.630005 3393420000 2014-05-08 16192 1875.270020 1878.569946 1867.020020 1878.479980 3025020000 2014-05-09 16193 1880.030029 1897.130005 1880.030029 1896.650024 3005740000 2014-05-12 16194 1896.750000 1902.170044 1896.060059 1897.449951 2915680000 2014-05-13 16195 1897.130005 1897.130005 1885.770020 1888.530029 2822060000 2014-05-14 16196 1888.160034 1888.160034 1862.359985 1870.849976 3552640000 2014-05-15 16197 1871.189941 1878.280029 1864.819946 1877.859985 3173650000 2014-05-16 16198 1876.660034 1886.000000 1872.420044 1885.079956 2664250000 2014-05-19 16199 1884.880005 1884.880005 1868.140015 1872.829956 3007700000 2014-05-20 16200 1873.339966 1888.800049 1873.339966 1888.030029 2777140000 2014-05-21 16201 1888.189941 1896.329956 1885.390015 1892.489990 2759800000 2014-05-22 16202 1893.319946 1901.260010 1893.319946 1900.530029 2396280000 2014-05-23 16203 1902.010010 1912.280029 1902.010010 1911.910034 2911020000 2014-05-27 16204 1911.770020 1914.459961 1907.300049 1909.780029 2976450000 2014-05-28 16205 1910.599976 1920.030029 1909.819946 1920.030029 2709050000 2014-05-29 16206 1920.329956 1924.030029 1916.640015 1923.569946 3263490000 2014-05-30 16207 1923.869995 1925.880005 1915.979980 1924.969971 2509020000 2014-06-02 16208 1923.069946 1925.069946 1918.790039 1924.239990 2867180000 2014-06-03 16209 1923.060059 1928.630005 1918.599976 1927.880005 2793920000 2014-06-04 16210 1928.520020 1941.739990 1922.930054 1940.459961 3113270000 2014-06-05 16211 1942.410034 1949.439941 1942.410034 1949.439941 2864300000 2014-06-06 16212 1948.969971 1955.550049 1947.160034 1951.270020 2812180000 2014-06-09 16213 1950.339966 1950.859985 1944.640015 1950.790039 2702360000 2014-06-10 16214 1949.369995 1949.369995 1940.079956 1943.890015 2710620000 2014-06-11 16215 1943.349976 1943.349976 1925.780029 1930.109985 3040480000 2014-06-12 16216 1930.800049 1937.300049 1927.689941 1936.160034 2598230000 2014-06-13 16217 1934.839966 1941.150024 1930.910034 1937.780029 2926130000 2014-06-16 16218 1937.150024 1943.689941 1933.550049 1941.989990 2971260000 2014-06-17 16219 1942.729980 1957.739990 1939.290039 1956.979980 3065220000 2014-06-18 16220 1957.500000 1959.869995 1952.260010 1959.479980 2952150000 2014-06-19 16221 1960.449951 1963.910034 1959.170044 1962.869995 4336240000 2014-06-20 16222 1962.920044 1963.739990 1958.890015 1962.609985 2717630000 2014-06-23 16223 1961.969971 1968.170044 1948.339966 1949.979980 3089700000 2014-06-24 16224 1949.270020 1960.829956 1947.489990 1959.530029 3106710000 2014-06-25 16225 1959.890015 1959.890015 1944.689941 1957.219971 2778840000 2014-06-26 16226 1956.560059 1961.469971 1952.180054 1960.959961 4290590000 2014-06-27 16227 1960.790039 1964.239990 1958.219971 1960.229980 3037350000 2014-06-30 16228 1962.290039 1978.579956 1962.290039 1973.319946 3188240000 2014-07-01 16229 1973.060059 1976.670044 1972.579956 1974.619995 2851480000 2014-07-02 16230 1975.880005 1985.589966 1975.880005 1985.439941 1998090000 2014-07-03 16231 1984.219971 1984.219971 1974.880005 1977.650024 2681260000 2014-07-07 16232 1976.390015 1976.390015 1959.459961 1963.709961 3302430000 2014-07-08 16233 1965.099976 1974.150024 1965.099976 1972.829956 2858800000 2014-07-09 16234 1966.670044 1969.839966 1952.859985 1964.680054 3165690000 2014-07-10 16235 1965.760010 1968.670044 1959.630005 1967.569946 2684630000 2014-07-11 16236 1969.859985 1979.849976 1969.859985 1977.099976 2744920000 2014-07-14 16237 1977.359985 1982.520020 1965.339966 1973.280029 3328740000 2014-07-15 16238 1976.349976 1983.939941 1975.670044 1981.569946 3390950000 2014-07-16 16239 1979.750000 1981.800049 1955.589966 1958.119995 3381680000 2014-07-17 16240 1961.540039 1979.910034 1960.819946 1978.219971 3106060000 2014-07-18 16241 1976.930054 1976.930054 1965.770020 1973.630005 2611160000 2014-07-21 16242 1975.650024 1986.239990 1975.650024 1983.530029 2890480000 2014-07-22 16243 1985.319946 1989.229980 1982.439941 1987.010010 2869720000 2014-07-23 16244 1988.069946 1991.390015 1985.790039 1987.979980 3203530000 2014-07-24 16245 1984.599976 1984.599976 1974.369995 1978.339966 2638960000 2014-07-25 16246 1978.250000 1981.520020 1967.310059 1978.910034 2803320000 2014-07-28 16247 1980.030029 1984.849976 1969.949951 1969.949951 3183300000 2014-07-29 16248 1973.209961 1978.900024 1962.420044 1970.069946 3448250000 2014-07-30 16249 1965.140015 1965.140015 1930.670044 1930.670044 4193000000 2014-07-31 16250 1929.800049 1937.349976 1916.369995 1925.150024 3789660000 2014-08-01 16251 1926.619995 1942.920044 1921.199951 1938.989990 3072920000 2014-08-04 16252 1936.339966 1936.339966 1913.770020 1920.209961 3462520000 2014-08-05 16253 1917.290039 1927.910034 1911.449951 1920.239990 3539150000 2014-08-06 16254 1923.030029 1928.890015 1904.780029 1909.569946 3230520000 2014-08-07 16255 1910.349976 1932.380005 1909.010010 1931.589966 2902280000 2014-08-08 16256 1933.430054 1944.900024 1933.430054 1936.920044 2784890000 2014-08-11 16257 1935.729980 1939.650024 1928.290039 1933.750000 2611700000 2014-08-12 16258 1935.599976 1948.410034 1935.599976 1946.719971 2718020000 2014-08-13 16259 1947.410034 1955.229980 1947.410034 1955.180054 2609460000 2014-08-14 16260 1958.869995 1964.040039 1941.500000 1955.060059 3023380000 2014-08-15 16261 1958.359985 1971.989990 1958.359985 1971.739990 2638160000 2014-08-18 16262 1972.729980 1982.569946 1972.729980 1981.599976 2656430000 2014-08-19 16263 1980.459961 1988.569946 1977.680054 1986.510010 2579560000 2014-08-20 16264 1986.819946 1994.760010 1986.819946 1992.369995 2638920000 2014-08-21 16265 1992.599976 1993.540039 1984.760010 1988.400024 2301860000 2014-08-22 16266 1991.739990 2001.949951 1991.739990 1997.920044 2233880000 2014-08-25 16267 1998.589966 2005.040039 1998.589966 2000.020020 2451950000 2014-08-26 16268 2000.540039 2002.140015 1996.199951 2000.119995 2344350000 2014-08-27 16269 1997.420044 1998.550049 1990.520020 1996.739990 2282400000 2014-08-28 16270 1998.449951 2003.380005 1994.650024 2003.369995 2259130000 2014-08-29 16271 2004.069946 2006.119995 1994.849976 2002.280029 2819980000 2014-09-02 16272 2003.569946 2009.280029 1998.140015 2000.719971 2809980000 2014-09-03 16273 2001.670044 2011.170044 1992.540039 1997.650024 3072410000 2014-09-04 16274 1998.000000 2007.709961 1990.099976 2007.709961 2818300000 2014-09-05 16275 2007.170044 2007.170044 1995.599976 2001.540039 2789090000 2014-09-08 16276 2000.729980 2001.010010 1984.609985 1988.439941 2882830000 2014-09-09 16277 1988.410034 1996.660034 1982.989990 1995.689941 2912430000 2014-09-10 16278 1992.849976 1997.650024 1985.930054 1997.449951 2941690000 2014-09-11 16279 1996.739990 1996.739990 1980.260010 1985.540039 3206570000 2014-09-12 16280 1986.040039 1987.180054 1978.479980 1984.130005 2776530000 2014-09-15 16281 1981.930054 2002.280029 1979.060059 1998.979980 3160310000 2014-09-16 16282 1999.300049 2010.739990 1993.290039 2001.569946 3209420000 2014-09-17 16283 2003.069946 2012.339966 2003.069946 2011.359985 3235340000 2014-09-18 16284 2012.739990 2019.260010 2006.589966 2010.400024 4880220000 2014-09-19 16285 2009.079956 2009.079956 1991.010010 1994.290039 3349670000 2014-09-22 16286 1992.780029 1995.410034 1982.770020 1982.770020 3279350000 2014-09-23 16287 1983.339966 1999.790039 1978.630005 1998.300049 3313850000 2014-09-24 16288 1997.319946 1997.319946 1965.989990 1965.989990 3273050000 2014-09-25 16289 1966.219971 1986.369995 1966.219971 1982.849976 2929440000 2014-09-26 16290 1978.959961 1981.280029 1964.040039 1977.800049 3094440000 2014-09-29 16291 1978.209961 1985.170044 1968.959961 1972.290039 3951100000 2014-09-30 16292 1971.439941 1971.439941 1941.719971 1946.160034 4188590000 2014-10-01 16293 1945.829956 1952.319946 1926.030029 1946.170044 4012510000 2014-10-02 16294 1948.119995 1971.189941 1948.119995 1967.900024 3560970000 2014-10-03 16295 1970.010010 1977.839966 1958.430054 1964.819946 3358220000 2014-10-06 16296 1962.359985 1962.359985 1934.869995 1935.099976 3687870000 2014-10-07 16297 1935.550049 1970.359985 1925.250000 1968.890015 4441890000 2014-10-08 16298 1967.680054 1967.680054 1927.560059 1928.209961 4344020000 2014-10-09 16299 1925.630005 1936.979980 1906.050049 1906.130005 4550540000 2014-10-10 16300 1905.650024 1912.089966 1874.140015 1874.739990 4352580000 2014-10-13 16301 1877.109985 1898.709961 1871.790039 1877.699951 4812010000 2014-10-14 16302 1874.180054 1874.180054 1820.660034 1862.489990 6090800000 2014-10-15 16303 1855.949951 1876.010010 1835.020020 1862.760010 5073150000 2014-10-16 16304 1864.910034 1898.160034 1864.910034 1886.760010 4482120000 2014-10-17 16305 1885.619995 1905.030029 1882.300049 1904.010010 3331210000 2014-10-20 16306 1909.380005 1942.449951 1909.380005 1941.280029 3987090000 2014-10-21 16307 1941.290039 1949.310059 1926.829956 1927.109985 3761930000 2014-10-22 16308 1931.020020 1961.949951 1931.020020 1950.819946 3789250000 2014-10-23 16309 1951.589966 1965.270020 1946.270020 1964.579956 3078380000 2014-10-24 16310 1962.969971 1964.640015 1951.369995 1961.630005 3538860000 2014-10-27 16311 1964.140015 1985.050049 1964.140015 1985.050049 3653260000 2014-10-28 16312 1983.290039 1991.400024 1969.040039 1982.300049 3740350000 2014-10-29 16313 1979.489990 1999.400024 1974.750000 1994.650024 3586150000 2014-10-30 16314 2001.199951 2018.189941 2001.199951 2018.050049 4292290000 2014-10-31 16315 2018.209961 2024.459961 2013.680054 2017.810059 3555440000 2014-11-03 16316 2015.810059 2015.979980 2001.010010 2012.099976 3956260000 2014-11-04 16317 2015.290039 2023.770020 2014.420044 2023.569946 3766590000 2014-11-05 16318 2023.329956 2031.609985 2015.859985 2031.209961 3669770000 2014-11-06 16319 2032.359985 2034.260010 2025.069946 2031.920044 3704280000 2014-11-07 16320 2032.010010 2038.699951 2030.170044 2038.260010 3284940000 2014-11-10 16321 2038.199951 2041.280029 2035.280029 2039.680054 2958320000 2014-11-11 16322 2037.750000 2040.329956 2031.949951 2038.250000 3246650000 2014-11-12 16323 2039.209961 2046.180054 2030.439941 2039.329956 3455270000 2014-11-13 16324 2039.739990 2042.219971 2035.199951 2039.819946 3227130000 2014-11-14 16325 2038.290039 2043.069946 2034.459961 2041.319946 3152890000 2014-11-17 16326 2041.479980 2056.080078 2041.479980 2051.800049 3416190000 2014-11-18 16327 2051.159912 2052.139893 2040.369995 2048.719971 3390850000 2014-11-19 16328 2045.869995 2053.840088 2040.489990 2052.750000 3128290000 2014-11-20 16329 2057.459961 2071.459961 2056.750000 2063.500000 3916420000 2014-11-21 16330 2065.070068 2070.169922 2065.070068 2069.409912 3128060000 2014-11-24 16331 2070.149902 2074.209961 2064.750000 2067.030029 3392940000 2014-11-25 16332 2067.360107 2073.290039 2066.620117 2072.830078 2745260000 2014-11-26 16333 2074.780029 2075.760010 2065.060059 2067.560059 2504640000 2014-11-28 16334 2065.780029 2065.780029 2049.570068 2053.439941 4159010000 2014-12-01 16335 2053.770020 2068.770020 2053.770020 2066.550049 3686650000 2014-12-02 16336 2067.449951 2076.280029 2066.649902 2074.330078 3612680000 2014-12-03 16337 2073.639893 2077.340088 2062.340088 2071.919922 3408340000 2014-12-04 16338 2072.780029 2079.469971 2070.810059 2075.370117 3419620000 2014-12-05 16339 2074.840088 2075.780029 2054.270020 2060.310059 3800990000 2014-12-08 16340 2056.550049 2060.600098 2034.170044 2059.820068 3970150000 2014-12-09 16341 2058.860107 2058.860107 2024.260010 2026.140015 4114440000 2014-12-10 16342 2027.920044 2055.530029 2027.920044 2035.329956 3917950000 2014-12-11 16343 2030.359985 2032.250000 2002.329956 2002.329956 4157650000 2014-12-12 16344 2005.030029 2018.689941 1982.260010 1989.630005 4361990000 2014-12-15 16345 1986.709961 2016.890015 1972.560059 1972.739990 4958680000 2014-12-16 16346 1973.770020 2016.750000 1973.770020 2012.890015 4942370000 2014-12-17 16347 2018.979980 2061.229980 2018.979980 2061.229980 4703380000 2014-12-18 16348 2061.040039 2077.850098 2061.030029 2070.649902 6465530000 2014-12-19 16349 2069.280029 2078.760010 2069.280029 2078.540039 3369520000 2014-12-22 16350 2081.479980 2086.729980 2079.770020 2082.169922 3043950000 2014-12-23 16351 2083.250000 2087.560059 2081.860107 2081.879883 1416980000 2014-12-24 16352 2084.300049 2092.699951 2084.300049 2088.770020 1735230000 2014-12-26 16353 2087.629883 2093.550049 2085.750000 2090.570068 2452360000 2014-12-29 16354 2088.489990 2088.489990 2079.530029 2080.350098 2440280000 2014-12-30 16355 2082.110107 2085.580078 2057.939941 2058.899902 2606070000 2014-12-31 16356 2058.899902 2072.360107 2046.040039 2058.199951 2708700000 2015-01-02 16357 2054.439941 2054.439941 2017.339966 2020.579956 3799120000 2015-01-05 16358 2022.150024 2030.250000 1992.439941 2002.609985 4460110000 2015-01-06 16359 2005.550049 2029.609985 2005.550049 2025.900024 3805480000 2015-01-07 16360 2030.609985 2064.080078 2030.609985 2062.139893 3934010000 2015-01-08 16361 2063.449951 2064.429932 2038.329956 2044.810059 3364140000 2015-01-09 16362 2046.130005 2049.300049 2022.579956 2028.260010 3456460000 2015-01-12 16363 2031.579956 2056.929932 2008.250000 2023.030029 4107300000 2015-01-13 16364 2018.400024 2018.400024 1988.439941 2011.270020 4378680000 2015-01-14 16365 2013.750000 2021.349976 1991.469971 1992.670044 4276720000 2015-01-15 16366 1992.250000 2020.459961 1988.119995 2019.420044 4056410000 2015-01-16 16367 2020.760010 2028.939941 2004.489990 2022.550049 3944340000 2015-01-20 16368 2020.189941 2038.290039 2012.040039 2032.119995 3730070000 2015-01-21 16369 2034.300049 2064.620117 2026.380005 2063.149902 4176050000 2015-01-22 16370 2062.979980 2062.979980 2050.540039 2051.820068 3573560000 2015-01-23 16371 2050.419922 2057.620117 2040.969971 2057.090088 3465760000 2015-01-26 16372 2047.859985 2047.859985 2019.910034 2029.550049 3329810000 2015-01-27 16373 2032.339966 2042.489990 2001.489990 2002.160034 4067530000 2015-01-28 16374 2002.449951 2024.640015 1989.180054 2021.250000 4127140000 2015-01-29 16375 2019.349976 2023.319946 1993.380005 1994.989990 4568650000 2015-01-30 16376 1996.670044 2021.660034 1980.900024 2020.849976 4008330000 2015-02-02 16377 2022.709961 2050.300049 2022.709961 2050.030029 4615900000 2015-02-03 16378 2048.860107 2054.739990 2036.719971 2041.510010 4141920000 2015-02-04 16379 2043.449951 2063.550049 2043.449951 2062.520020 3821990000 2015-02-05 16380 2062.280029 2072.399902 2049.969971 2055.469971 4232970000 2015-02-06 16381 2053.469971 2056.159912 2041.880005 2046.739990 3549540000 2015-02-09 16382 2049.379883 2070.860107 2048.620117 2068.590088 3669850000 2015-02-10 16383 2068.550049 2073.479980 2057.989990 2068.530029 3596860000 2015-02-11 16384 2069.979980 2088.530029 2069.979980 2088.479980 3788350000 2015-02-12 16385 2088.780029 2097.030029 2086.699951 2096.989990 3527450000 2015-02-13 16386 2096.469971 2101.300049 2089.800049 2100.340088 3361750000 2015-02-17 16387 2099.159912 2100.229980 2092.149902 2099.679932 3370020000 2015-02-18 16388 2099.250000 2102.129883 2090.790039 2097.449951 3247100000 2015-02-19 16389 2097.649902 2110.610107 2085.439941 2110.300049 3281600000 2015-02-20 16390 2109.830078 2110.050049 2103.000000 2109.659912 3093680000 2015-02-23 16391 2109.100098 2117.939941 2105.870117 2115.479980 3199840000 2015-02-24 16392 2115.300049 2119.590088 2109.889893 2113.860107 3312340000 2015-02-25 16393 2113.909912 2113.909912 2103.760010 2110.739990 3408690000 2015-02-26 16394 2110.879883 2112.739990 2103.750000 2104.500000 3547380000 2015-02-27 16395 2105.229980 2117.520020 2104.500000 2117.389893 3409490000 2015-03-02 16396 2115.760010 2115.760010 2098.260010 2107.780029 3262300000 2015-03-03 16397 2107.719971 2107.719971 2094.489990 2098.530029 3421110000 2015-03-04 16398 2098.540039 2104.250000 2095.219971 2101.040039 3103030000 2015-03-05 16399 2100.909912 2100.909912 2067.270020 2071.260010 3853570000 2015-03-06 16400 2072.250000 2083.489990 2072.209961 2079.429932 3349090000 2015-03-09 16401 2076.139893 2076.139893 2044.160034 2044.160034 3668900000 2015-03-10 16402 2044.689941 2050.080078 2039.689941 2040.239990 3406570000 2015-03-11 16403 2041.099976 2066.409912 2041.099976 2065.949951 3405860000 2015-03-12 16404 2064.560059 2064.560059 2041.170044 2053.399902 3498560000 2015-03-13 16405 2055.350098 2081.409912 2055.350098 2081.189941 3295600000 2015-03-16 16406 2080.590088 2080.590088 2065.080078 2074.280029 3221840000 2015-03-17 16407 2072.840088 2106.850098 2061.229980 2099.500000 4128210000 2015-03-18 16408 2098.689941 2098.689941 2085.560059 2089.270020 3305220000 2015-03-19 16409 2090.320068 2113.919922 2090.320068 2108.100098 5554120000 2015-03-20 16410 2107.989990 2114.860107 2104.419922 2104.419922 3267960000 2015-03-23 16411 2103.939941 2107.629883 2091.500000 2091.500000 3189820000 2015-03-24 16412 2093.100098 2097.429932 2061.050049 2061.050049 3521140000 2015-03-25 16413 2059.939941 2067.149902 2045.500000 2056.149902 3510670000 2015-03-26 16414 2055.780029 2062.830078 2052.959961 2061.020020 3008550000 2015-03-27 16415 2064.110107 2088.969971 2064.110107 2086.239990 2917690000 2015-03-30 16416 2084.050049 2084.050049 2067.040039 2067.889893 3376550000 2015-03-31 16417 2067.629883 2067.629883 2048.379883 2059.689941 3543270000 2015-04-01 16418 2060.030029 2072.169922 2057.320068 2066.959961 3095960000 2015-04-02 16419 2064.870117 2086.989990 2056.520020 2080.620117 3302970000 2015-04-06 16420 2080.790039 2089.810059 2076.100098 2076.330078 3065510000 2015-04-07 16421 2076.939941 2086.689941 2073.300049 2081.899902 3265330000 2015-04-08 16422 2081.290039 2093.310059 2074.290039 2091.179932 3172360000 2015-04-09 16423 2091.510010 2102.610107 2091.510010 2102.060059 3156200000 2015-04-10 16424 2102.030029 2107.649902 2092.330078 2092.429932 2908420000 2015-04-13 16425 2092.280029 2098.620117 2083.239990 2095.840088 3301270000 2015-04-14 16426 2097.820068 2111.909912 2097.820068 2106.629883 4013760000 2015-04-15 16427 2105.959961 2111.300049 2100.020020 2104.989990 3434120000 2015-04-16 16428 2102.580078 2102.580078 2072.370117 2081.179932 3627600000 2015-04-17 16429 2084.110107 2103.939941 2084.110107 2100.399902 3000160000 2015-04-20 16430 2102.820068 2109.639893 2094.379883 2097.290039 3243410000 2015-04-21 16431 2098.270020 2109.979980 2091.050049 2107.959961 3348480000 2015-04-22 16432 2107.209961 2120.489990 2103.189941 2112.929932 3636670000 2015-04-23 16433 2112.800049 2120.919922 2112.800049 2117.689941 3375780000 2015-04-24 16434 2119.290039 2125.919922 2107.040039 2108.919922 3438750000 2015-04-27 16435 2108.350098 2116.040039 2094.889893 2114.760010 3546270000 2015-04-28 16436 2112.489990 2113.649902 2097.409912 2106.850098 4074970000 2015-04-29 16437 2105.520020 2105.520020 2077.590088 2085.510010 4509680000 2015-04-30 16438 2087.379883 2108.409912 2087.379883 2108.290039 3379390000 2015-05-01 16439 2110.229980 2120.949951 2110.229980 2114.489990 3091580000 2015-05-04 16440 2112.629883 2115.239990 2088.459961 2089.459961 3793950000 2015-05-05 16441 2091.260010 2098.419922 2067.929932 2080.149902 3792210000 2015-05-06 16442 2079.959961 2092.899902 2074.989990 2088.000000 3676640000 2015-05-07 16443 2092.129883 2117.659912 2092.129883 2116.100098 3399440000 2015-05-08 16444 2115.560059 2117.689941 2104.580078 2105.330078 2992670000 2015-05-11 16445 2102.870117 2105.060059 2085.570068 2099.120117 3139520000 2015-05-12 16446 2099.620117 2110.189941 2096.040039 2098.479980 3374260000 2015-05-13 16447 2100.429932 2121.449951 2100.429932 2121.100098 3225740000 2015-05-14 16448 2122.070068 2123.889893 2116.810059 2122.729980 3092080000 2015-05-15 16449 2121.300049 2131.780029 2120.010010 2129.199951 2888190000 2015-05-18 16450 2129.449951 2133.020020 2124.500000 2127.830078 3296030000 2015-05-19 16451 2127.790039 2134.719971 2122.590088 2125.850098 3025880000 2015-05-20 16452 2125.550049 2134.280029 2122.949951 2130.820068 3070460000 2015-05-21 16453 2130.360107 2132.149902 2126.060059 2126.060059 2571860000 2015-05-22 16454 2125.340088 2125.340088 2099.179932 2104.199951 3342130000 2015-05-26 16455 2105.129883 2126.219971 2105.129883 2123.479980 3127960000 2015-05-27 16456 2122.270020 2122.270020 2112.860107 2120.790039 2980350000 2015-05-28 16457 2120.659912 2120.659912 2104.889893 2107.389893 3927390000 2015-05-29 16458 2108.639893 2119.149902 2102.540039 2111.729980 3011710000 2015-06-01 16459 2110.409912 2117.590088 2099.139893 2109.600098 3049350000 2015-06-02 16460 2110.639893 2121.919922 2109.610107 2114.070068 3099980000 2015-06-03 16461 2112.350098 2112.889893 2093.229980 2095.840088 3200050000 2015-06-04 16462 2095.090088 2100.989990 2085.669922 2092.830078 3243690000 2015-06-05 16463 2092.340088 2093.010010 2079.110107 2079.280029 2917150000 2015-06-08 16464 2079.070068 2085.620117 2072.139893 2080.149902 3034580000 2015-06-09 16465 2081.120117 2108.500000 2081.120117 2105.199951 3414320000 2015-06-10 16466 2106.239990 2115.020020 2106.239990 2108.860107 3128600000 2015-06-11 16467 2107.429932 2107.429932 2091.330078 2094.110107 2719400000 2015-06-12 16468 2091.340088 2091.340088 2072.489990 2084.429932 3061570000 2015-06-15 16469 2084.260010 2097.399902 2082.100098 2096.290039 2919900000 2015-06-16 16470 2097.399902 2106.790039 2088.860107 2100.439941 3222240000 2015-06-17 16471 2101.580078 2126.649902 2101.580078 2121.239990 3520360000 2015-06-18 16472 2121.060059 2121.639893 2109.449951 2109.989990 4449810000 2015-06-19 16473 2112.500000 2129.870117 2112.500000 2122.850098 3030020000 2015-06-22 16474 2123.159912 2128.030029 2119.889893 2124.199951 3091190000 2015-06-23 16475 2123.649902 2125.100098 2108.580078 2108.580078 3102480000 2015-06-24 16476 2109.959961 2116.040039 2101.780029 2102.310059 3214610000 2015-06-25 16477 2102.620117 2108.919922 2095.379883 2101.489990 5025470000 2015-06-26 16478 2098.629883 2098.629883 2056.639893 2057.639893 3678960000 2015-06-29 16479 2061.189941 2074.280029 2056.320068 2063.110107 4078540000 2015-06-30 16480 2067.000000 2082.780029 2067.000000 2077.419922 3727260000 2015-07-01 16481 2078.030029 2085.060059 2071.020020 2076.780029 2996540000 2015-07-02 16482 2073.949951 2078.610107 2058.399902 2068.760010 3486360000 2015-07-06 16483 2069.520020 2083.739990 2044.020020 2081.340088 4458660000 2015-07-07 16484 2077.659912 2077.659912 2044.660034 2046.680054 3608780000 2015-07-08 16485 2049.729980 2074.280029 2049.729980 2051.310059 3446810000 2015-07-09 16486 2052.739990 2081.310059 2052.739990 2076.620117 3065070000 2015-07-10 16487 2080.030029 2100.669922 2080.030029 2099.600098 3096730000 2015-07-13 16488 2099.719971 2111.979980 2098.179932 2108.949951 3002120000 2015-07-14 16489 2109.010010 2114.139893 2102.489990 2107.399902 3261810000 2015-07-15 16490 2110.550049 2124.419922 2110.550049 2124.290039 3227080000 2015-07-16 16491 2126.800049 2128.909912 2119.879883 2126.639893 3362750000 2015-07-17 16492 2126.850098 2132.820068 2123.659912 2128.280029 3245870000 2015-07-20 16493 2127.550049 2128.489990 2115.399902 2119.209961 3343690000 2015-07-21 16494 2118.209961 2118.510010 2110.000000 2114.149902 3694070000 2015-07-22 16495 2114.159912 2116.870117 2098.629883 2102.149902 3772810000 2015-07-23 16496 2102.239990 2106.010010 2077.090088 2079.649902 3870040000 2015-07-24 16497 2078.189941 2078.189941 2063.520020 2067.639893 3836750000 2015-07-27 16498 2070.750000 2095.600098 2069.090088 2093.250000 4117740000 2015-07-28 16499 2094.699951 2110.600098 2094.080078 2108.570068 4038900000 2015-07-29 16500 2106.780029 2110.479980 2094.969971 2108.629883 3579410000 2015-07-30 16501 2111.600098 2114.239990 2102.070068 2103.840088 3681340000 2015-07-31 16502 2104.489990 2105.699951 2087.310059 2098.040039 3476770000 2015-08-03 16503 2097.679932 2102.510010 2088.600098 2093.320068 3546710000 2015-08-04 16504 2095.270020 2112.659912 2095.270020 2099.840088 3968680000 2015-08-05 16505 2100.750000 2103.320068 2075.530029 2083.560059 4246570000 2015-08-06 16506 2082.610107 2082.610107 2067.909912 2077.570068 3602320000 2015-08-07 16507 2080.979980 2105.350098 2080.979980 2104.179932 3514460000 2015-08-10 16508 2102.659912 2102.659912 2076.489990 2084.070068 3708880000 2015-08-11 16509 2081.100098 2089.060059 2052.090088 2086.050049 4269130000 2015-08-12 16510 2086.189941 2092.929932 2078.260010 2083.389893 3221300000 2015-08-13 16511 2083.149902 2092.449951 2080.610107 2091.540039 2795590000 2015-08-14 16512 2089.699951 2102.870117 2079.300049 2102.439941 2867690000 2015-08-17 16513 2101.989990 2103.469971 2094.139893 2096.919922 2949990000 2015-08-18 16514 2095.689941 2096.169922 2070.530029 2079.610107 3512920000 2015-08-19 16515 2076.610107 2076.610107 2035.729980 2035.729980 3922470000 2015-08-20 16516 2034.079956 2034.079956 1970.890015 1970.890015 5018240000 2015-08-21 16517 1965.150024 1965.150024 1867.010010 1893.209961 6612690000 2015-08-24 16518 1898.079956 1948.040039 1867.079956 1867.609985 5183560000 2015-08-25 16519 1872.750000 1943.089966 1872.750000 1940.510010 5338250000 2015-08-26 16520 1942.770020 1989.599976 1942.770020 1987.660034 5006390000 2015-08-27 16521 1986.060059 1993.479980 1975.189941 1988.869995 3949080000 2015-08-28 16522 1986.729980 1986.729980 1965.979980 1972.180054 3915100000 2015-08-31 16523 1970.089966 1970.089966 1903.069946 1913.849976 4371850000 2015-09-01 16524 1916.520020 1948.910034 1916.520020 1948.859985 3742620000 2015-09-02 16525 1950.790039 1975.010010 1944.719971 1951.130005 3520700000 2015-09-03 16526 1947.760010 1947.760010 1911.209961 1921.219971 3167090000 2015-09-04 16527 1927.300049 1970.420044 1927.300049 1969.410034 3548650000 2015-09-08 16528 1971.449951 1988.630005 1937.880005 1942.040039 3652120000 2015-09-09 16529 1941.589966 1965.290039 1937.189941 1952.290039 3626320000 2015-09-10 16530 1951.449951 1961.050049 1939.189941 1961.050049 3218590000 2015-09-11 16531 1963.060059 1963.060059 1948.270020 1953.030029 3000200000 2015-09-14 16532 1955.099976 1983.189941 1954.300049 1978.089966 3239860000 2015-09-15 16533 1978.020020 1997.260010 1977.930054 1995.310059 3630680000 2015-09-16 16534 1995.329956 2020.859985 1986.729980 1990.199951 4183790000 2015-09-17 16535 1989.660034 1989.660034 1953.449951 1958.030029 6021240000 2015-09-18 16536 1960.839966 1979.640015 1955.800049 1966.969971 3269350000 2015-09-21 16537 1961.390015 1961.390015 1929.219971 1942.739990 3808260000 2015-09-22 16538 1943.239990 1949.520020 1932.569946 1938.760010 3190530000 2015-09-23 16539 1934.810059 1937.170044 1908.920044 1932.239990 4091530000 2015-09-24 16540 1935.930054 1952.890015 1921.500000 1931.339966 3721870000 2015-09-25 16541 1929.180054 1929.180054 1879.209961 1881.770020 4326660000 2015-09-28 16542 1881.900024 1899.479980 1871.910034 1884.089966 4132390000 2015-09-29 16543 1887.140015 1920.530029 1887.140015 1920.030029 4525070000 2015-09-30 16544 1919.650024 1927.209961 1900.699951 1923.819946 3983600000 2015-10-01 16545 1921.770020 1951.359985 1893.699951 1951.359985 4378570000 2015-10-02 16546 1954.329956 1989.170044 1954.329956 1987.050049 4334490000 2015-10-05 16547 1986.630005 1991.619995 1971.989990 1979.920044 4202400000 2015-10-06 16548 1982.339966 1999.310059 1976.439941 1995.829956 4666470000 2015-10-07 16549 1994.010010 2016.500000 1987.530029 2013.430054 3939140000 2015-10-08 16550 2013.729980 2020.130005 2007.609985 2014.890015 3706900000 2015-10-09 16551 2015.650024 2018.660034 2010.550049 2017.459961 2893250000 2015-10-12 16552 2015.000000 2022.339966 2001.780029 2003.689941 3401920000 2015-10-13 16553 2003.660034 2009.560059 1990.729980 1994.239990 3644590000 2015-10-14 16554 1996.469971 2024.150024 1996.469971 2023.859985 3746290000 2015-10-15 16555 2024.369995 2033.540039 2020.459961 2033.109985 3595430000 2015-10-16 16556 2031.729980 2034.449951 2022.310059 2033.660034 3287320000 2015-10-19 16557 2033.130005 2039.119995 2026.609985 2030.770020 3331500000 2015-10-20 16558 2033.469971 2037.969971 2017.219971 2018.939941 3627790000 2015-10-21 16559 2021.880005 2055.199951 2021.880005 2052.510010 4430850000 2015-10-22 16560 2058.189941 2079.739990 2058.189941 2075.149902 4108460000 2015-10-23 16561 2075.080078 2075.139893 2066.530029 2071.179932 3385800000 2015-10-26 16562 2068.750000 2070.370117 2058.840088 2065.889893 4216880000 2015-10-27 16563 2066.479980 2090.350098 2063.110107 2090.350098 4698110000 2015-10-28 16564 2088.350098 2092.520020 2082.629883 2089.409912 4008940000 2015-10-29 16565 2090.000000 2094.320068 2079.340088 2079.360107 4256200000 2015-10-30 16566 2080.760010 2106.199951 2080.760010 2104.050049 3760020000 2015-11-02 16567 2102.629883 2116.479980 2097.510010 2109.790039 4272060000 2015-11-03 16568 2110.600098 2114.590088 2096.979980 2102.310059 4078870000 2015-11-04 16569 2101.679932 2108.780029 2090.409912 2099.929932 4051890000 2015-11-05 16570 2098.600098 2101.909912 2083.739990 2099.199951 4369020000 2015-11-06 16571 2096.560059 2096.560059 2068.239990 2078.580078 3882350000 2015-11-09 16572 2077.189941 2083.669922 2069.909912 2081.719971 3821440000 2015-11-10 16573 2083.409912 2086.939941 2074.850098 2075.000000 3692410000 2015-11-11 16574 2072.290039 2072.290039 2045.660034 2045.969971 4016370000 2015-11-12 16575 2044.640015 2044.640015 2022.020020 2023.040039 4278750000 2015-11-13 16576 2022.079956 2053.219971 2019.390015 2053.189941 3741240000 2015-11-16 16577 2053.669922 2066.689941 2045.900024 2050.439941 4427350000 2015-11-17 16578 2051.989990 2085.310059 2051.989990 2083.580078 3926390000 2015-11-18 16579 2083.699951 2086.739990 2078.760010 2081.239990 3628110000 2015-11-19 16580 2082.820068 2097.060059 2082.820068 2089.169922 3929600000 2015-11-20 16581 2089.409912 2095.610107 2081.389893 2086.590088 3587980000 2015-11-23 16582 2084.419922 2094.120117 2070.290039 2089.139893 3884930000 2015-11-24 16583 2089.300049 2093.000000 2086.300049 2088.870117 2852940000 2015-11-25 16584 2088.820068 2093.290039 2084.129883 2090.110107 1466840000 2015-11-27 16585 2090.949951 2093.810059 2080.409912 2080.409912 4275030000 2015-11-30 16586 2082.929932 2103.370117 2082.929932 2102.629883 3712120000 2015-12-01 16587 2101.709961 2104.270020 2077.110107 2079.510010 3950640000 2015-12-02 16588 2080.709961 2085.000000 2042.349976 2049.620117 4306490000 2015-12-03 16589 2051.239990 2093.840088 2051.239990 2091.689941 4214910000 2015-12-04 16590 2090.419922 2090.419922 2066.780029 2077.070068 4043820000 2015-12-07 16591 2073.389893 2073.850098 2052.320068 2063.590088 4173570000 2015-12-08 16592 2061.169922 2080.330078 2036.530029 2047.619995 4385250000 2015-12-09 16593 2047.930054 2067.649902 2045.670044 2052.229980 3715150000 2015-12-10 16594 2047.270020 2047.270020 2008.800049 2012.369995 4301060000 2015-12-11 16595 2013.369995 2022.920044 1993.260010 2021.939941 4612440000 2015-12-14 16596 2025.550049 2053.870117 2025.550049 2043.410034 4353540000 2015-12-15 16597 2046.500000 2076.719971 2042.430054 2073.070068 4635450000 2015-12-16 16598 2073.760010 2076.370117 2041.660034 2041.890015 4327390000 2015-12-17 16599 2040.810059 2040.810059 2005.329956 2005.550049 6683070000 2015-12-18 16600 2010.270020 2022.900024 2005.930054 2021.150024 3760280000 2015-12-21 16601 2023.150024 2042.739990 2020.489990 2038.969971 3520860000 2015-12-22 16602 2042.199951 2064.729980 2042.199951 2064.290039 3484090000 2015-12-23 16603 2063.520020 2067.360107 2058.729980 2060.989990 1411860000 2015-12-24 16604 2057.770020 2057.770020 2044.199951 2056.500000 2492510000 2015-12-28 16605 2060.540039 2081.560059 2060.540039 2078.360107 2542000000 2015-12-29 16606 2077.340088 2077.340088 2061.969971 2063.360107 2367430000 2015-12-30 16607 2060.590088 2062.540039 2043.619995 2043.939941 2655330000 2015-12-31 16608 2038.199951 2038.199951 1989.680054 2012.660034 4304880000 2016-01-04 16609 2013.780029 2021.939941 2004.170044 2016.709961 3706620000 2016-01-05 16610 2011.709961 2011.709961 1979.050049 1990.260010 4336660000 2016-01-06 16611 1985.319946 1985.319946 1938.829956 1943.089966 5076590000 2016-01-07 16612 1945.969971 1960.400024 1918.459961 1922.030029 4664940000 2016-01-08 16613 1926.119995 1935.650024 1901.099976 1923.670044 4607290000 2016-01-11 16614 1927.829956 1947.380005 1914.349976 1938.680054 4887260000 2016-01-12 16615 1940.339966 1950.329956 1886.410034 1890.280029 5087030000 2016-01-13 16616 1891.680054 1934.469971 1878.930054 1921.839966 5241110000 2016-01-14 16617 1916.680054 1916.680054 1857.829956 1880.329956 5468460000 2016-01-15 16618 1888.660034 1901.439941 1864.599976 1881.329956 4928350000 2016-01-19 16619 1876.180054 1876.180054 1812.290039 1859.329956 6416070000 2016-01-20 16620 1861.459961 1889.849976 1848.979980 1868.989990 5078810000 2016-01-21 16621 1877.400024 1908.849976 1877.400024 1906.900024 4901760000 2016-01-22 16622 1906.280029 1906.280029 1875.969971 1877.079956 4401380000 2016-01-25 16623 1878.790039 1906.729980 1878.790039 1903.630005 4357940000 2016-01-26 16624 1902.520020 1916.989990 1872.699951 1882.949951 4754040000 2016-01-27 16625 1885.219971 1902.959961 1873.650024 1893.359985 4693010000 2016-01-28 16626 1894.000000 1940.239990 1894.000000 1940.239990 5497570000 2016-01-29 16627 1936.939941 1947.199951 1920.300049 1939.380005 4322530000 2016-02-01 16628 1935.260010 1935.260010 1897.290039 1903.030029 4463190000 2016-02-02 16629 1907.069946 1918.010010 1872.229980 1912.530029 5172950000 2016-02-03 16630 1911.670044 1927.349976 1900.520020 1915.449951 5193320000 2016-02-04 16631 1913.069946 1913.069946 1872.650024 1880.050049 4929940000 2016-02-05 16632 1873.250000 1873.250000 1828.459961 1853.439941 5636460000 2016-02-08 16633 1848.459961 1868.250000 1834.939941 1852.209961 5183220000 2016-02-09 16634 1857.099976 1881.599976 1850.319946 1851.859985 4471170000 2016-02-10 16635 1847.000000 1847.000000 1810.099976 1829.079956 5500800000 2016-02-11 16636 1833.400024 1864.780029 1833.400024 1864.780029 4696920000 2016-02-12 16637 1871.439941 1895.770020 1871.439941 1895.579956 4570670000 2016-02-16 16638 1898.800049 1930.680054 1898.800049 1926.819946 5011540000 2016-02-17 16639 1927.569946 1930.000000 1915.089966 1917.829956 4436490000 2016-02-18 16640 1916.739990 1918.780029 1902.170044 1917.780029 4142850000 2016-02-19 16641 1924.439941 1946.699951 1924.439941 1945.500000 4054710000 2016-02-22 16642 1942.380005 1942.380005 1919.439941 1921.270020 3890650000 2016-02-23 16643 1917.560059 1932.079956 1891.000000 1929.800049 4317250000 2016-02-24 16644 1931.869995 1951.829956 1925.410034 1951.699951 4118210000 2016-02-25 16645 1954.949951 1962.959961 1945.780029 1948.050049 4348510000 2016-02-26 16646 1947.130005 1958.270020 1931.810059 1932.229980 4588180000 2016-02-29 16647 1937.089966 1978.349976 1937.089966 1978.349976 4819750000 2016-03-01 16648 1976.599976 1986.510010 1968.800049 1986.449951 4666610000 2016-03-02 16649 1985.599976 1993.689941 1977.369995 1993.400024 5081700000 2016-03-03 16650 1994.010010 2009.130005 1986.770020 1999.989990 6049930000 2016-03-04 16651 1996.109985 2006.119995 1989.380005 2001.760010 4968180000 2016-03-07 16652 1996.880005 1996.880005 1977.430054 1979.260010 4641650000 2016-03-08 16653 1981.439941 1992.689941 1979.839966 1989.260010 4038120000 2016-03-09 16654 1990.969971 2005.079956 1969.250000 1989.569946 4376790000 2016-03-10 16655 1994.709961 2022.369995 1994.709961 2022.189941 4078620000 2016-03-11 16656 2019.270020 2024.569946 2012.050049 2019.640015 3487850000 2016-03-14 16657 2015.270020 2015.939941 2005.229980 2015.930054 3560280000 2016-03-15 16658 2014.239990 2032.020020 2010.040039 2027.219971 4057020000 2016-03-16 16659 2026.900024 2046.239990 2022.160034 2040.589966 4530480000 2016-03-17 16660 2041.160034 2052.360107 2041.160034 2049.580078 6503140000 2016-03-18 16661 2047.880005 2053.909912 2043.140015 2051.600098 3376600000 2016-03-21 16662 2048.639893 2056.600098 2040.569946 2049.800049 3418460000 2016-03-22 16663 2048.550049 2048.550049 2034.859985 2036.709961 3639510000 2016-03-23 16664 2032.479980 2036.040039 2022.489990 2035.939941 3407720000 2016-03-24 16665 2037.890015 2042.670044 2031.959961 2037.050049 2809090000 2016-03-28 16666 2035.750000 2055.909912 2028.310059 2055.010010 3822330000 2016-03-29 16667 2058.270020 2072.209961 2058.270020 2063.949951 3590310000 2016-03-30 16668 2063.770020 2067.919922 2057.459961 2059.739990 3715280000 2016-03-31 16669 2056.620117 2075.070068 2043.979980 2072.780029 3749990000 2016-04-01 16670 2073.189941 2074.020020 2062.570068 2066.129883 3485710000 2016-04-04 16671 2062.500000 2062.500000 2042.560059 2045.170044 4154920000 2016-04-05 16672 2045.560059 2067.330078 2043.089966 2066.659912 3750800000 2016-04-06 16673 2063.010010 2063.010010 2033.800049 2041.910034 3801250000 2016-04-07 16674 2045.540039 2060.629883 2041.689941 2047.599976 3359530000 2016-04-08 16675 2050.229980 2062.929932 2041.880005 2041.989990 3567840000 2016-04-11 16676 2043.719971 2065.050049 2039.739990 2061.719971 4239740000 2016-04-12 16677 2065.919922 2083.179932 2065.919922 2082.419922 4191830000 2016-04-13 16678 2082.889893 2087.840088 2078.129883 2082.780029 3765870000 2016-04-14 16679 2083.100098 2083.219971 2076.310059 2080.729980 3701450000 2016-04-15 16680 2078.830078 2094.659912 2073.649902 2094.340088 3316880000 2016-04-18 16681 2096.050049 2104.050049 2091.679932 2100.800049 3896830000 2016-04-19 16682 2101.520020 2111.050049 2096.320068 2102.399902 4184880000 2016-04-20 16683 2102.090088 2103.780029 2088.520020 2091.479980 4175290000 2016-04-21 16684 2091.489990 2094.320068 2081.199951 2091.580078 3790580000 2016-04-22 16685 2089.370117 2089.370117 2077.520020 2087.790039 3319740000 2016-04-25 16686 2089.840088 2096.870117 2085.800049 2091.699951 3557190000 2016-04-26 16687 2092.330078 2099.889893 2082.310059 2095.149902 4100110000 2016-04-27 16688 2090.929932 2099.300049 2071.620117 2075.810059 4309840000 2016-04-28 16689 2071.820068 2073.850098 2052.280029 2065.300049 4704720000 2016-04-29 16690 2067.169922 2083.419922 2066.110107 2081.429932 3841110000 2016-05-02 16691 2077.179932 2077.179932 2054.889893 2063.370117 4173390000 2016-05-03 16692 2060.300049 2060.300049 2045.550049 2051.120117 4058560000 2016-05-04 16693 2052.949951 2060.229980 2045.770020 2050.629883 4008530000 2016-05-05 16694 2047.770020 2057.719971 2039.449951 2057.139893 3796350000 2016-05-06 16695 2057.550049 2064.149902 2054.310059 2058.689941 3788620000 2016-05-09 16696 2062.629883 2084.870117 2062.629883 2084.389893 3600200000 2016-05-10 16697 2083.290039 2083.290039 2064.459961 2064.459961 3821980000 2016-05-11 16698 2067.169922 2073.989990 2053.129883 2064.110107 3782390000 2016-05-12 16699 2062.500000 2066.790039 2043.130005 2046.609985 3579880000 2016-05-13 16700 2046.530029 2071.879883 2046.530029 2066.659912 3501360000 2016-05-16 16701 2065.040039 2065.689941 2040.819946 2047.209961 4108960000 2016-05-17 16702 2044.380005 2060.610107 2034.489990 2047.630005 4101320000 2016-05-18 16703 2044.209961 2044.209961 2025.910034 2040.040039 3846770000 2016-05-19 16704 2041.880005 2058.350098 2041.880005 2052.320068 3507650000 2016-05-20 16705 2052.229980 2055.580078 2047.260010 2048.040039 3055480000 2016-05-23 16706 2052.649902 2079.669922 2052.649902 2076.060059 3627340000 2016-05-24 16707 2078.929932 2094.729980 2078.929932 2090.540039 3859160000 2016-05-25 16708 2091.439941 2094.300049 2087.080078 2090.100098 3230990000 2016-05-26 16709 2090.060059 2099.060059 2090.060059 2099.060059 3079150000 2016-05-27 16710 2100.129883 2103.479980 2088.659912 2096.949951 4514410000 2016-05-31 16711 2093.939941 2100.969971 2085.100098 2099.330078 3525170000 2016-06-01 16712 2097.709961 2105.260010 2088.590088 2105.260010 3632720000 2016-06-02 16713 2104.070068 2104.070068 2085.360107 2099.129883 3627780000 2016-06-03 16714 2100.830078 2113.360107 2100.830078 2109.409912 3442020000 2016-06-06 16715 2110.179932 2119.219971 2110.179932 2112.129883 3534730000 2016-06-07 16716 2112.709961 2120.550049 2112.709961 2119.120117 3562060000 2016-06-08 16717 2115.649902 2117.639893 2107.729980 2115.479980 3290320000 2016-06-09 16718 2109.570068 2109.570068 2089.959961 2096.070068 3515010000 2016-06-10 16719 2091.750000 2098.120117 2078.459961 2079.060059 3392030000 2016-06-13 16720 2076.649902 2081.300049 2064.100098 2075.320068 3759770000 2016-06-14 16721 2077.600098 2085.649902 2069.800049 2071.500000 3544720000 2016-06-15 16722 2066.360107 2079.620117 2050.370117 2077.989990 3628280000 2016-06-16 16723 2078.199951 2078.199951 2062.840088 2071.219971 4952630000 2016-06-17 16724 2075.580078 2100.659912 2075.580078 2083.250000 3467440000 2016-06-20 16725 2085.189941 2093.659912 2083.020020 2088.899902 3232880000 2016-06-21 16726 2089.750000 2099.709961 2084.360107 2085.449951 3168160000 2016-06-22 16727 2092.800049 2113.320068 2092.800049 2113.320068 3297940000 2016-06-23 16728 2103.810059 2103.810059 2032.569946 2037.410034 7597450000 2016-06-24 16729 2031.449951 2031.449951 1991.680054 2000.540039 5431220000 2016-06-27 16730 2006.670044 2036.089966 2006.670044 2036.089966 4385810000 2016-06-28 16731 2042.689941 2073.129883 2042.689941 2070.770020 4241740000 2016-06-29 16732 2073.169922 2098.939941 2070.000000 2098.860107 4622820000 2016-06-30 16733 2099.340088 2108.709961 2097.899902 2102.949951 3458890000 2016-07-01 16734 2095.050049 2095.050049 2080.860107 2088.550049 3658380000 2016-07-05 16735 2084.429932 2100.719971 2074.020020 2099.729980 3909380000 2016-07-06 16736 2100.419922 2109.080078 2089.389893 2097.899902 3604550000 2016-07-07 16737 2106.969971 2131.709961 2106.969971 2129.899902 3607500000 2016-07-08 16738 2131.719971 2143.159912 2131.719971 2137.159912 3253340000 2016-07-11 16739 2139.500000 2155.399902 2139.500000 2152.139893 4097820000 2016-07-12 16740 2153.810059 2156.449951 2146.209961 2152.429932 3502320000 2016-07-13 16741 2157.879883 2168.989990 2157.879883 2163.750000 3465610000 2016-07-14 16742 2165.129883 2169.050049 2155.790039 2161.739990 3122600000 2016-07-15 16743 2162.040039 2168.350098 2159.629883 2166.889893 3009310000 2016-07-18 16744 2163.790039 2164.629883 2159.010010 2163.780029 2968340000 2016-07-19 16745 2166.100098 2175.629883 2164.889893 2173.020020 3211860000 2016-07-20 16746 2172.909912 2174.560059 2159.750000 2165.169922 3438900000 2016-07-21 16747 2166.469971 2175.110107 2163.239990 2175.030029 3023280000 2016-07-22 16748 2173.709961 2173.709961 2161.949951 2168.479980 3057240000 2016-07-25 16749 2168.969971 2173.540039 2160.179932 2169.179932 3442350000 2016-07-26 16750 2169.810059 2174.979980 2159.070068 2166.580078 3995500000 2016-07-27 16751 2166.050049 2172.850098 2159.739990 2170.060059 3664240000 2016-07-28 16752 2168.830078 2177.090088 2163.489990 2173.600098 4038840000 2016-07-29 16753 2173.149902 2178.290039 2166.209961 2170.840088 3505990000 2016-08-01 16754 2169.939941 2170.199951 2147.580078 2157.030029 3848750000 2016-08-02 16755 2156.810059 2163.790039 2152.560059 2163.790039 3786530000 2016-08-03 16756 2163.510010 2168.189941 2159.070068 2164.250000 3709200000 2016-08-04 16757 2168.790039 2182.870117 2168.790039 2182.870117 3663070000 2016-08-05 16758 2183.760010 2185.439941 2177.850098 2180.889893 3327550000 2016-08-08 16759 2182.239990 2187.659912 2178.610107 2181.739990 3334300000 2016-08-09 16760 2182.810059 2183.409912 2172.000000 2175.489990 3254950000 2016-08-10 16761 2177.969971 2188.449951 2177.969971 2185.790039 3423160000 2016-08-11 16762 2183.739990 2186.280029 2179.419922 2184.050049 3000660000 2016-08-12 16763 2186.080078 2193.810059 2186.080078 2190.149902 3078530000 2016-08-15 16764 2186.239990 2186.239990 2178.139893 2178.149902 3196400000 2016-08-16 16765 2177.840088 2183.080078 2168.500000 2182.219971 3388910000 2016-08-17 16766 2181.899902 2187.030029 2180.459961 2187.020020 3300570000 2016-08-18 16767 2184.239990 2185.000000 2175.129883 2183.870117 3084800000 2016-08-19 16768 2181.580078 2185.149902 2175.959961 2182.639893 2777550000 2016-08-22 16769 2187.810059 2193.419922 2186.800049 2186.899902 3041490000 2016-08-23 16770 2185.090088 2186.659912 2171.250000 2175.439941 3148280000 2016-08-24 16771 2173.290039 2179.000000 2169.739990 2172.469971 2969310000 2016-08-25 16772 2175.100098 2187.939941 2160.389893 2169.040039 3342340000 2016-08-26 16773 2170.189941 2183.479980 2170.189941 2180.379883 2654780000 2016-08-29 16774 2179.449951 2182.270020 2170.409912 2176.120117 3006800000 2016-08-30 16775 2173.560059 2173.790039 2161.350098 2170.949951 3766390000 2016-08-31 16776 2171.330078 2173.560059 2157.090088 2170.860107 3392120000 2016-09-01 16777 2177.489990 2184.870117 2173.590088 2179.979980 3091120000 2016-09-02 16778 2181.610107 2186.570068 2175.100098 2186.479980 3447650000 2016-09-06 16779 2185.169922 2187.870117 2179.070068 2186.159912 3319420000 2016-09-07 16780 2182.760010 2184.939941 2177.489990 2181.300049 3727840000 2016-09-08 16781 2169.080078 2169.080078 2127.810059 2127.810059 4233960000 2016-09-09 16782 2120.860107 2163.300049 2119.120117 2159.040039 4010480000 2016-09-12 16783 2150.469971 2150.469971 2120.270020 2127.020020 4141670000 2016-09-13 16784 2127.860107 2141.330078 2119.899902 2125.770020 3664100000 2016-09-14 16785 2125.360107 2151.310059 2122.360107 2147.260010 3373720000 2016-09-15 16786 2146.479980 2146.479980 2131.199951 2139.159912 5014360000 2016-09-16 16787 2143.989990 2153.610107 2135.909912 2139.120117 3163000000 2016-09-19 16788 2145.939941 2150.800049 2139.169922 2139.760010 3140730000 2016-09-20 16789 2144.580078 2165.110107 2139.570068 2163.120117 3712090000 2016-09-21 16790 2170.939941 2179.989990 2170.939941 2177.179932 3552830000 2016-09-22 16791 2173.290039 2173.750000 2163.969971 2164.689941 3317190000 2016-09-23 16792 2158.540039 2158.540039 2145.040039 2146.100098 3216170000 2016-09-26 16793 2146.040039 2161.129883 2141.550049 2159.929932 3437770000 2016-09-27 16794 2161.850098 2172.399902 2151.790039 2171.370117 3891460000 2016-09-28 16795 2168.899902 2172.669922 2145.199951 2151.129883 4249220000 2016-09-29 16796 2156.510010 2175.300049 2156.510010 2168.270020 4173340000 2016-09-30 16797 2164.330078 2164.409912 2154.770020 2161.199951 3137550000 2016-10-03 16798 2163.370117 2165.459961 2144.010010 2150.489990 3750890000 2016-10-04 16799 2155.149902 2163.949951 2155.149902 2159.729980 3906550000 2016-10-05 16800 2158.219971 2162.929932 2150.280029 2160.770020 3461550000 2016-10-06 16801 2164.189941 2165.860107 2144.850098 2153.739990 3619890000 2016-10-07 16802 2160.389893 2169.600098 2160.389893 2163.659912 2916550000 2016-10-10 16803 2161.350098 2161.560059 2128.840088 2136.729980 3438270000 2016-10-11 16804 2137.669922 2145.360107 2132.770020 2139.179932 2977100000 2016-10-12 16805 2130.260010 2138.189941 2114.719971 2132.550049 3580450000 2016-10-13 16806 2139.679932 2149.189941 2132.979980 2132.979980 3228150000 2016-10-14 16807 2132.949951 2135.610107 2124.429932 2126.500000 2830390000 2016-10-17 16808 2138.310059 2144.379883 2135.489990 2139.600098 3170000000 2016-10-18 16809 2140.810059 2148.439941 2138.149902 2144.290039 3362670000 2016-10-19 16810 2142.510010 2147.179932 2133.439941 2141.340088 3337170000 2016-10-20 16811 2139.429932 2142.629883 2130.090088 2141.159912 3448850000 2016-10-21 16812 2148.500000 2154.790039 2146.909912 2151.330078 3357320000 2016-10-24 16813 2149.719971 2151.439941 2141.929932 2143.159912 3751340000 2016-10-25 16814 2136.969971 2145.729980 2131.590088 2139.429932 3775200000 2016-10-26 16815 2144.060059 2147.129883 2132.520020 2133.040039 4204830000 2016-10-27 16816 2132.229980 2140.719971 2119.360107 2126.409912 4019510000 2016-10-28 16817 2129.780029 2133.250000 2125.530029 2126.149902 3922400000 2016-10-31 16818 2128.679932 2131.449951 2097.850098 2111.719971 4532160000 2016-11-01 16819 2109.429932 2111.760010 2094.000000 2097.939941 4248580000 2016-11-02 16820 2098.800049 2102.560059 2085.229980 2088.659912 3886740000 2016-11-03 16821 2083.790039 2099.070068 2083.790039 2085.179932 3837860000 2016-11-04 16822 2100.590088 2132.000000 2100.590088 2131.520020 3736060000 2016-11-07 16823 2129.919922 2146.870117 2123.560059 2139.560059 3916930000 2016-11-08 16824 2131.560059 2170.100098 2125.350098 2163.260010 6264150000 2016-11-09 16825 2167.489990 2182.300049 2151.169922 2167.479980 6451640000 2016-11-10 16826 2162.709961 2165.919922 2152.489990 2164.449951 4988050000 2016-11-11 16827 2165.639893 2171.360107 2156.080078 2164.199951 5367200000 2016-11-14 16828 2168.290039 2180.840088 2166.379883 2180.389893 4543860000 2016-11-15 16829 2177.530029 2179.219971 2172.199951 2176.939941 3830590000 2016-11-16 16830 2178.610107 2188.060059 2176.649902 2187.120117 3809160000 2016-11-17 16831 2186.850098 2189.889893 2180.379883 2181.899902 3572400000 2016-11-18 16832 2186.429932 2198.699951 2186.429932 2198.179932 3607010000 2016-11-21 16833 2201.560059 2204.800049 2194.510010 2202.939941 3957940000 2016-11-22 16834 2198.550049 2204.719971 2194.510010 2204.719971 3418640000 2016-11-23 16835 2206.270020 2213.350098 2206.270020 2213.350098 1584600000 2016-11-25 16836 2210.209961 2211.139893 2200.360107 2201.719971 3505650000 2016-11-28 16837 2200.760010 2210.459961 2198.149902 2204.659912 3706560000 2016-11-29 16838 2204.969971 2214.100098 2198.810059 2198.810059 5533980000 2016-11-30 16839 2200.169922 2202.600098 2187.439941 2191.080078 5063740000 2016-12-01 16840 2191.120117 2197.949951 2188.370117 2191.949951 3779500000 2016-12-02 16841 2200.649902 2209.419922 2199.969971 2204.709961 3895230000 2016-12-05 16842 2207.260010 2212.780029 2202.209961 2212.229980 3855320000 2016-12-06 16843 2210.719971 2241.629883 2208.929932 2241.350098 4501820000 2016-12-07 16844 2241.129883 2251.689941 2237.570068 2246.189941 4200580000 2016-12-08 16845 2249.729980 2259.800049 2249.229980 2259.530029 3884480000 2016-12-09 16846 2258.830078 2264.030029 2252.370117 2256.959961 4034510000 2016-12-12 16847 2263.320068 2277.530029 2263.320068 2271.719971 3857590000 2016-12-13 16848 2268.350098 2276.199951 2248.439941 2253.280029 4406970000 2016-12-14 16849 2253.770020 2272.120117 2253.770020 2262.030029 4168200000 2016-12-15 16850 2266.810059 2268.050049 2254.239990 2258.070068 5920340000 2016-12-16 16851 2259.239990 2267.469971 2258.209961 2262.530029 3248370000 2016-12-19 16852 2266.500000 2272.560059 2266.139893 2270.760010 3298780000 2016-12-20 16853 2270.540039 2271.229980 2265.149902 2265.179932 2852230000 2016-12-21 16854 2262.929932 2263.179932 2256.080078 2260.959961 2876320000 2016-12-22 16855 2260.250000 2263.790039 2258.840088 2263.790039 2020550000 2016-12-23 16856 2266.229980 2273.820068 2266.149902 2268.879883 1987080000 2016-12-27 16857 2270.229980 2271.310059 2249.110107 2249.919922 2392360000 2016-12-28 16858 2249.500000 2254.510010 2244.560059 2249.260010 2336370000 2016-12-29 16859 2251.610107 2253.580078 2233.620117 2238.830078 2670900000 2016-12-30 16860 2251.570068 2263.879883 2245.129883 2257.830078 3770530000 2017-01-03 16861 2261.600098 2272.820068 2261.600098 2270.750000 3764890000 2017-01-04 16862 2268.179932 2271.500000 2260.449951 2269.000000 3761820000 2017-01-05 16863 2271.139893 2282.100098 2264.060059 2276.979980 3339890000 2017-01-06 16864 2273.590088 2275.489990 2268.899902 2268.899902 3217610000 2017-01-09 16865 2269.719971 2279.270020 2265.270020 2268.899902 3638790000 2017-01-10 16866 2268.600098 2275.320068 2260.830078 2275.320068 3620410000 2017-01-11 16867 2271.139893 2271.780029 2254.250000 2270.439941 3462130000 2017-01-12 16868 2272.739990 2278.679932 2271.510010 2274.639893 3081270000 2017-01-13 16869 2269.139893 2272.080078 2262.810059 2267.889893 3584990000 2017-01-17 16870 2269.139893 2272.010010 2263.350098 2271.889893 3315250000 2017-01-18 16871 2271.899902 2274.330078 2258.409912 2263.689941 3165970000 2017-01-19 16872 2269.959961 2276.959961 2265.010010 2271.310059 3524970000 2017-01-20 16873 2267.780029 2271.780029 2257.020020 2265.199951 3152710000 2017-01-23 16874 2267.879883 2284.629883 2266.679932 2280.070068 3810960000 2017-01-24 16875 2288.879883 2299.550049 2288.879883 2298.370117 3846020000 2017-01-25 16876 2298.629883 2300.989990 2294.080078 2296.679932 3610360000 2017-01-26 16877 2299.020020 2299.020020 2291.620117 2294.689941 3135890000 2017-01-27 16878 2286.010010 2286.010010 2268.040039 2280.899902 3591270000 2017-01-30 16879 2274.020020 2279.090088 2267.209961 2278.870117 4087450000 2017-01-31 16880 2285.590088 2289.139893 2272.439941 2279.550049 3916610000 2017-02-01 16881 2276.689941 2283.969971 2271.649902 2280.850098 3807710000 2017-02-02 16882 2288.540039 2298.310059 2287.879883 2297.419922 3597970000 2017-02-03 16883 2294.280029 2296.179932 2288.570068 2292.560059 3109050000 2017-02-06 16884 2295.870117 2299.399902 2290.159912 2293.080078 3448690000 2017-02-07 16885 2289.550049 2295.909912 2285.379883 2294.669922 3609740000 2017-02-08 16886 2296.699951 2311.080078 2296.610107 2307.870117 3677940000 2017-02-09 16887 2312.270020 2319.229980 2311.100098 2316.100098 3475020000 2017-02-10 16888 2321.719971 2331.580078 2321.419922 2328.250000 3349730000 2017-02-13 16889 2326.120117 2337.580078 2322.169922 2337.580078 3520910000 2017-02-14 16890 2335.580078 2351.300049 2334.810059 2349.250000 3775590000 2017-02-15 16891 2349.639893 2351.310059 2338.870117 2347.219971 3672370000 2017-02-16 16892 2343.010010 2351.159912 2339.580078 2351.159912 3513060000 2017-02-17 16893 2354.909912 2366.709961 2354.909912 2365.379883 3579780000 2017-02-21 16894 2361.110107 2365.129883 2358.340088 2362.820068 3468670000 2017-02-22 16895 2367.500000 2368.260010 2355.090088 2363.810059 4015260000 2017-02-23 16896 2355.729980 2367.340088 2352.870117 2367.340088 3831570000 2017-02-24 16897 2365.229980 2371.540039 2361.870117 2369.750000 3582610000 2017-02-27 16898 2366.080078 2367.790039 2358.959961 2363.639893 4210140000 2017-02-28 16899 2380.129883 2400.979980 2380.129883 2395.959961 4345180000 2017-03-01 16900 2394.750000 2394.750000 2380.169922 2381.919922 3821320000 2017-03-02 16901 2380.919922 2383.889893 2375.389893 2383.120117 3555260000 2017-03-03 16902 2375.229980 2378.800049 2367.979980 2375.310059 3232700000 2017-03-06 16903 2370.739990 2375.120117 2365.510010 2368.389893 3518390000 2017-03-07 16904 2369.810059 2373.090088 2361.010010 2362.979980 3812100000 2017-03-08 16905 2363.489990 2369.080078 2354.540039 2364.870117 3716340000 2017-03-09 16906 2372.520020 2376.860107 2363.040039 2372.600098 3432950000 2017-03-10 16907 2371.560059 2374.419922 2368.520020 2373.469971 3133900000 2017-03-13 16908 2368.550049 2368.550049 2358.179932 2365.449951 3172630000 2017-03-14 16909 2370.340088 2390.010010 2368.939941 2385.260010 3906840000 2017-03-15 16910 2387.709961 2388.100098 2377.179932 2381.379883 3365660000 2017-03-16 16911 2383.709961 2385.709961 2377.639893 2378.250000 5178040000 2017-03-17 16912 2378.239990 2379.550049 2369.659912 2373.469971 3054930000 2017-03-20 16913 2379.320068 2381.929932 2341.899902 2344.020020 4265590000 2017-03-21 16914 2343.000000 2351.810059 2336.449951 2348.449951 3572730000 2017-03-22 16915 2345.969971 2358.919922 2342.129883 2345.959961 3260600000 2017-03-23 16916 2350.419922 2356.219971 2335.739990 2343.979980 2975130000 2017-03-24 16917 2329.110107 2344.899902 2322.250000 2341.590088 3240230000 2017-03-27 16918 2339.790039 2363.780029 2337.629883 2358.570068 3367780000 2017-03-28 16919 2356.540039 2363.360107 2352.939941 2361.129883 3106940000 2017-03-29 16920 2361.310059 2370.419922 2358.580078 2368.060059 3158420000 2017-03-30 16921 2364.820068 2370.350098 2362.600098 2362.719971 3354110000 2017-03-31 16922 2362.340088 2365.870117 2344.729980 2358.840088 3416400000 2017-04-03 16923 2354.760010 2360.530029 2350.719971 2360.159912 3206240000 2017-04-04 16924 2366.590088 2378.360107 2350.520020 2352.949951 3770520000 2017-04-05 16925 2353.790039 2364.159912 2348.899902 2357.489990 3201920000 2017-04-06 16926 2356.590088 2363.760010 2350.739990 2355.540039 3053150000 2017-04-07 16927 2357.159912 2366.370117 2351.500000 2357.159912 2785410000 2017-04-10 16928 2353.919922 2355.219971 2337.250000 2353.780029 3117420000 2017-04-11 16929 2352.149902 2352.719971 2341.179932 2344.929932 3196950000 2017-04-12 16930 2341.979980 2348.260010 2328.949951 2328.949951 3143890000 2017-04-13 16931 2332.620117 2349.139893 2332.510010 2349.010010 2824710000 2017-04-17 16932 2342.530029 2348.350098 2334.540039 2342.189941 3269840000 2017-04-18 16933 2346.790039 2352.629883 2335.050049 2338.169922 3519900000 2017-04-19 16934 2342.689941 2361.370117 2340.909912 2355.840088 3647420000 2017-04-20 16935 2354.739990 2356.179932 2344.510010 2348.689941 3503360000 2017-04-21 16936 2370.330078 2376.979980 2369.189941 2374.149902 3690650000 2017-04-24 16937 2381.510010 2392.479980 2381.149902 2388.610107 3995240000 2017-04-25 16938 2388.979980 2398.159912 2386.780029 2387.449951 4105920000 2017-04-26 16939 2389.699951 2392.100098 2382.679932 2388.770020 4098460000 2017-04-27 16940 2393.679932 2393.679932 2382.360107 2384.199951 3718270000 2017-04-28 16941 2388.500000 2394.489990 2384.830078 2388.330078 3199240000 2017-05-01 16942 2391.050049 2392.929932 2385.820068 2391.169922 3813680000 2017-05-02 16943 2386.500000 2389.820068 2379.750000 2388.129883 3893990000 2017-05-03 16944 2389.790039 2391.429932 2380.350098 2389.520020 4362540000 2017-05-04 16945 2392.370117 2399.290039 2389.379883 2399.290039 3540140000 2017-05-05 16946 2399.939941 2401.360107 2393.919922 2399.379883 3429440000 2017-05-08 16947 2401.580078 2403.870117 2392.439941 2396.919922 3653590000 2017-05-09 16948 2396.790039 2399.739990 2392.790039 2399.629883 3643530000 2017-05-10 16949 2394.840088 2395.719971 2381.739990 2394.439941 3727420000 2017-05-11 16950 2392.439941 2392.439941 2387.189941 2390.899902 3305630000 2017-05-12 16951 2393.979980 2404.050049 2393.939941 2402.320068 3473600000 2017-05-15 16952 2404.550049 2405.770020 2396.050049 2400.669922 3420790000 2017-05-16 16953 2382.949951 2384.870117 2356.209961 2357.030029 4163000000 2017-05-17 16954 2354.689941 2375.739990 2352.719971 2365.719971 4319420000 2017-05-18 16955 2371.370117 2389.060059 2370.429932 2381.729980 3825160000 2017-05-19 16956 2387.209961 2395.459961 2386.919922 2394.020020 3172830000 2017-05-22 16957 2397.040039 2400.850098 2393.879883 2398.419922 3213570000 2017-05-23 16958 2401.409912 2405.580078 2397.989990 2404.389893 3389900000 2017-05-24 16959 2409.540039 2418.709961 2408.010010 2415.070068 3535390000 2017-05-25 16960 2414.500000 2416.679932 2412.199951 2415.820068 2805040000 2017-05-26 16961 2411.669922 2415.260010 2409.429932 2412.909912 3203160000 2017-05-30 16962 2415.629883 2415.989990 2403.590088 2411.800049 4516110000 2017-05-31 16963 2415.649902 2430.060059 2413.540039 2430.060059 3857140000 2017-06-01 16964 2431.280029 2440.229980 2427.709961 2439.070068 3461680000 2017-06-02 16965 2437.830078 2439.550049 2434.320068 2436.100098 2912600000 2017-06-05 16966 2431.919922 2436.209961 2428.120117 2429.330078 3357840000 2017-06-06 16967 2432.030029 2435.280029 2424.750000 2433.139893 3572300000 2017-06-07 16968 2434.270020 2439.270020 2427.939941 2433.790039 3728860000 2017-06-08 16969 2436.389893 2446.199951 2415.699951 2431.770020 4027340000 2017-06-09 16970 2425.879883 2430.379883 2419.969971 2429.389893 4027750000 2017-06-12 16971 2434.149902 2441.489990 2431.280029 2440.350098 3275500000 2017-06-13 16972 2443.750000 2443.750000 2428.340088 2437.919922 3555590000 2017-06-14 16973 2424.139893 2433.949951 2418.530029 2432.459961 3353050000 2017-06-15 16974 2431.239990 2433.149902 2422.879883 2433.149902 5284720000 2017-06-16 16975 2442.550049 2453.820068 2441.790039 2453.459961 3264700000 2017-06-19 16976 2450.659912 2450.659912 2436.600098 2437.030029 3416510000 2017-06-20 16977 2439.310059 2442.229980 2430.739990 2435.610107 3594820000 2017-06-21 16978 2437.399902 2441.620117 2433.270020 2434.500000 3468210000 2017-06-22 16979 2434.649902 2441.399902 2431.110107 2438.300049 5278330000 2017-06-23 16980 2443.320068 2450.419922 2437.030029 2439.070068 3238970000 2017-06-26 16981 2436.340088 2440.149902 2419.379883 2419.379883 3563910000 2017-06-27 16982 2428.699951 2442.969971 2428.020020 2440.689941 3500800000 2017-06-28 16983 2442.379883 2442.729980 2405.699951 2419.699951 3900280000 2017-06-29 16984 2429.199951 2432.709961 2421.649902 2423.409912 3361590000 2017-06-30 16985 2431.389893 2439.169922 2428.689941 2429.010010 1962290000 2017-07-03 16986 2430.780029 2434.899902 2422.050049 2432.540039 3367220000 2017-07-05 16987 2423.439941 2424.280029 2407.699951 2409.750000 3364520000 2017-07-06 16988 2413.520020 2426.919922 2413.520020 2425.179932 2901330000 2017-07-07 16989 2424.510010 2432.000000 2422.270020 2427.429932 2999130000 2017-07-10 16990 2427.350098 2429.300049 2412.790039 2425.530029 3106750000 2017-07-11 16991 2435.750000 2445.760010 2435.750000 2443.250000 3171620000 2017-07-12 16992 2444.989990 2449.320068 2441.689941 2447.830078 3067670000 2017-07-13 16993 2449.159912 2463.540039 2446.689941 2459.270020 2736640000 2017-07-14 16994 2459.500000 2462.820068 2457.159912 2459.139893 2793170000 2017-07-17 16995 2455.879883 2460.919922 2450.340088 2460.610107 2962130000 2017-07-18 16996 2463.850098 2473.830078 2463.850098 2473.830078 3059760000 2017-07-19 16997 2475.560059 2477.620117 2468.429932 2473.449951 3182780000 2017-07-20 16998 2467.399902 2472.540039 2465.060059 2472.540039 3059570000 2017-07-21 16999 2472.040039 2473.100098 2466.320068 2469.909912 3010240000 2017-07-24 17000 2477.879883 2481.239990 2474.909912 2477.129883 4108060000 2017-07-25 17001 2479.969971 2481.689941 2474.939941 2477.830078 3557020000 2017-07-26 17002 2482.760010 2484.040039 2459.929932 2475.419922 3995520000 2017-07-27 17003 2469.120117 2473.530029 2464.659912 2472.100098 3294770000 2017-07-28 17004 2475.939941 2477.959961 2468.530029 2470.300049 3469210000 2017-07-31 17005 2477.100098 2478.510010 2471.139893 2476.350098 3460860000 2017-08-01 17006 2480.379883 2480.379883 2466.479980 2477.570068 3478580000 2017-08-02 17007 2476.030029 2476.030029 2468.850098 2472.159912 3645020000 2017-08-03 17008 2476.879883 2480.000000 2472.080078 2476.830078 3235140000 2017-08-04 17009 2477.139893 2480.949951 2475.879883 2480.909912 2931780000 2017-08-07 17010 2478.350098 2490.870117 2470.320068 2474.919922 3344640000 2017-08-08 17011 2465.350098 2474.409912 2462.080078 2474.020020 3308060000 2017-08-09 17012 2465.379883 2465.379883 2437.750000 2438.209961 3621070000 2017-08-10 17013 2441.040039 2448.090088 2437.850098 2441.320068 3159930000 2017-08-11 17014 2454.959961 2468.219971 2454.959961 2465.840088 2822550000 2017-08-14 17015 2468.659912 2468.899902 2461.610107 2464.610107 2913100000 2017-08-15 17016 2468.629883 2474.929932 2463.860107 2468.110107 2953650000 2017-08-16 17017 2462.949951 2465.020020 2430.010010 2430.010010 3142620000 2017-08-17 17018 2427.639893 2440.270020 2420.689941 2425.550049 3415680000 2017-08-18 17019 2425.500000 2430.580078 2417.350098 2428.370117 2788150000 2017-08-21 17020 2433.750000 2454.770020 2433.669922 2452.510010 2777490000 2017-08-22 17021 2444.879883 2448.909912 2441.419922 2444.040039 2785290000 2017-08-23 17022 2447.909912 2450.389893 2436.189941 2438.969971 2846590000 2017-08-24 17023 2444.719971 2453.959961 2442.219971 2443.050049 2588780000 2017-08-25 17024 2447.350098 2449.120117 2439.030029 2444.239990 2677700000 2017-08-28 17025 2431.939941 2449.189941 2428.199951 2446.300049 2737580000 2017-08-29 17026 2446.060059 2460.310059 2443.770020 2457.590088 2633660000 2017-08-30 17027 2462.649902 2475.010010 2462.649902 2471.649902 3348110000 2017-08-31 17028 2474.419922 2480.379883 2473.850098 2476.550049 2710730000 2017-09-01 17029 2470.350098 2471.969971 2446.550049 2457.850098 3490260000 2017-09-05 17030 2463.830078 2469.639893 2459.199951 2465.540039 3374410000 2017-09-06 17031 2468.060059 2468.620117 2460.290039 2465.100098 3353930000 2017-09-07 17032 2462.250000 2467.110107 2459.399902 2461.429932 3302490000 2017-09-08 17033 2474.520020 2488.949951 2474.520020 2488.110107 3291760000 2017-09-11 17034 2491.939941 2496.770020 2490.370117 2496.479980 3230920000 2017-09-12 17035 2493.889893 2498.370117 2492.139893 2498.370117 3368050000 2017-09-13 17036 2494.560059 2498.429932 2491.350098 2495.620117 3414460000 2017-09-14 17037 2495.669922 2500.229980 2493.159912 2500.229980 4853170000 2017-09-15 17038 2502.510010 2508.320068 2499.919922 2503.870117 3194300000 2017-09-18 17039 2506.290039 2507.840088 2503.189941 2506.649902 3249100000 2017-09-19 17040 2506.840088 2508.850098 2496.669922 2508.239990 3530010000 2017-09-20 17041 2507.159912 2507.159912 2499.000000 2500.600098 2930860000 2017-09-21 17042 2497.260010 2503.469971 2496.540039 2502.219971 2865960000 2017-09-22 17043 2499.389893 2502.540039 2488.030029 2496.659912 3297890000 2017-09-25 17044 2501.040039 2503.510010 2495.120117 2496.840088 3043110000 2017-09-26 17045 2503.300049 2511.750000 2495.909912 2507.040039 3456030000 2017-09-27 17046 2503.409912 2510.810059 2502.929932 2510.060059 3168620000 2017-09-28 17047 2509.959961 2519.439941 2507.989990 2519.360107 3211920000 2017-09-29 17048 2521.199951 2529.229980 2520.399902 2529.120117 3199730000 2017-10-02 17049 2530.340088 2535.129883 2528.850098 2534.580078 3068850000 2017-10-03 17050 2533.479980 2540.530029 2531.800049 2537.739990 3017120000 2017-10-04 17051 2540.860107 2552.510010 2540.020020 2552.070068 3045120000 2017-10-05 17052 2547.439941 2549.409912 2543.790039 2549.330078 2884570000 2017-10-06 17053 2551.389893 2551.820068 2541.600098 2544.729980 2483970000 2017-10-09 17054 2549.989990 2555.229980 2544.860107 2550.639893 2960500000 2017-10-10 17055 2550.620117 2555.239990 2547.949951 2555.239990 2976090000 2017-10-11 17056 2552.879883 2555.330078 2548.310059 2550.929932 3151510000 2017-10-12 17057 2555.659912 2557.649902 2552.090088 2553.169922 3149440000 2017-10-13 17058 2555.570068 2559.469971 2552.639893 2557.639893 2916020000 2017-10-16 17059 2557.169922 2559.709961 2554.689941 2559.360107 2889390000 2017-10-17 17060 2562.870117 2564.110107 2559.669922 2561.260010 2998090000 2017-10-18 17061 2553.389893 2562.360107 2547.919922 2562.100098 2990710000 2017-10-19 17062 2567.560059 2575.439941 2567.560059 2575.209961 3384650000 2017-10-20 17063 2578.080078 2578.290039 2564.330078 2564.979980 3211710000 2017-10-23 17064 2568.659912 2572.179932 2565.580078 2569.129883 3427330000 2017-10-24 17065 2566.520020 2567.399902 2544.000000 2557.149902 3874510000 2017-10-25 17066 2560.080078 2567.070068 2559.800049 2560.399902 3869050000 2017-10-26 17067 2570.260010 2582.979980 2565.939941 2581.070068 3887110000 2017-10-27 17068 2577.750000 2580.030029 2568.250000 2572.830078 3658870000 2017-10-30 17069 2575.989990 2578.290039 2572.149902 2575.260010 3827230000 2017-10-31 17070 2583.209961 2588.399902 2574.919922 2579.360107 3813180000 2017-11-01 17071 2579.459961 2581.110107 2566.169922 2579.850098 4048270000 2017-11-02 17072 2581.929932 2588.419922 2576.770020 2587.840088 3567710000 2017-11-03 17073 2587.469971 2593.379883 2585.659912 2591.129883 3539080000 2017-11-06 17074 2592.110107 2597.020020 2584.350098 2590.639893 3809650000 2017-11-07 17075 2588.709961 2595.469971 2585.020020 2594.379883 3899360000 2017-11-08 17076 2584.000000 2586.500000 2566.330078 2584.620117 3831610000 2017-11-09 17077 2580.179932 2583.810059 2575.570068 2582.300049 3486910000 2017-11-10 17078 2576.530029 2587.659912 2574.479980 2584.840088 3402930000 2017-11-13 17079 2577.750000 2579.659912 2566.560059 2578.870117 3641760000 2017-11-14 17080 2569.449951 2572.840088 2557.449951 2564.620117 3558890000 2017-11-15 17081 2572.949951 2590.090088 2572.949951 2585.639893 3312710000 2017-11-16 17082 2582.939941 2583.959961 2577.620117 2578.850098 3300160000 2017-11-17 17083 2579.489990 2584.639893 2578.239990 2582.139893 3003540000 2017-11-20 17084 2589.169922 2601.189941 2589.169922 2599.030029 3332720000 2017-11-21 17085 2600.310059 2600.939941 2595.229980 2597.080078 2762950000 2017-11-22 17086 2600.419922 2604.209961 2600.419922 2602.419922 1349780000 2017-11-24 17087 2602.659912 2606.409912 2598.870117 2601.419922 3006860000 2017-11-27 17088 2605.939941 2627.689941 2605.439941 2627.040039 3488420000 2017-11-28 17089 2627.820068 2634.889893 2620.320068 2626.070068 4078280000 2017-11-29 17090 2633.929932 2657.739990 2633.929932 2647.580078 4938490000 2017-11-30 17091 2645.100098 2650.620117 2605.520020 2642.219971 3942320000 2017-12-01 17092 2657.189941 2665.189941 2639.030029 2639.439941 4023150000 2017-12-04 17093 2639.780029 2648.719971 2627.729980 2629.570068 3539040000 2017-12-05 17094 2626.239990 2634.409912 2624.750000 2629.270020 3229000000 2017-12-06 17095 2628.379883 2640.989990 2626.530029 2636.979980 3292400000 2017-12-07 17096 2646.209961 2651.649902 2644.100098 2651.500000 3106150000 2017-12-08 17097 2652.189941 2660.330078 2651.469971 2659.989990 3091950000 2017-12-11 17098 2661.729980 2669.719971 2659.780029 2664.110107 3555680000 2017-12-12 17099 2667.590088 2671.879883 2662.850098 2662.850098 3542370000 2017-12-13 17100 2665.870117 2668.090088 2652.010010 2652.010010 3430030000 2017-12-14 17101 2660.629883 2679.629883 2659.139893 2675.810059 5723920000 2017-12-15 17102 2685.919922 2694.969971 2685.919922 2690.159912 3724660000 2017-12-18 17103 2692.709961 2694.439941 2680.739990 2681.469971 3368590000 2017-12-19 17104 2688.179932 2691.010010 2676.110107 2679.250000 3241030000 2017-12-20 17105 2683.020020 2692.639893 2682.399902 2684.570068 3273390000 2017-12-21 17106 2684.219971 2685.350098 2678.129883 2683.340088 2399830000 2017-12-22 17107 2679.090088 2682.739990 2677.959961 2680.500000 1968780000 2017-12-26 17108 2682.100098 2685.639893 2678.909912 2682.620117 2202080000 2017-12-27 17109 2686.100098 2687.659912 2682.689941 2687.540039 2153330000 2017-12-28 17110 2689.149902 2692.120117 2673.610107 2673.610107 2443490000 2017-12-29 17111 2683.729980 2695.889893 2682.360107 2695.810059 3367250000 2018-01-02 17112 2697.850098 2714.370117 2697.770020 2713.060059 3538660000 2018-01-03 17113 2719.310059 2729.290039 2719.070068 2723.989990 3695260000 2018-01-04 17114 2731.330078 2743.449951 2727.919922 2743.149902 3236620000 2018-01-05 17115 2742.669922 2748.510010 2737.600098 2747.709961 3242650000 2018-01-08 17116 2751.149902 2759.139893 2747.860107 2751.290039 3453480000 2018-01-09 17117 2745.550049 2750.800049 2736.060059 2748.229980 3576350000 2018-01-10 17118 2752.969971 2767.560059 2752.780029 2767.560059 3641320000 2018-01-11 17119 2770.179932 2787.850098 2769.639893 2786.239990 3573970000 2018-01-12 17120 2798.959961 2807.540039 2768.639893 2776.419922 4325970000 2018-01-16 17121 2784.989990 2807.040039 2778.379883 2802.560059 3778050000 2018-01-17 17122 2802.399902 2805.830078 2792.560059 2798.030029 3681470000 2018-01-18 17123 2802.600098 2810.330078 2798.080078 2810.300049 3639430000 2018-01-19 17124 2809.159912 2833.030029 2808.120117 2832.969971 3471780000 2018-01-22 17125 2835.050049 2842.239990 2830.590088 2839.129883 3519650000 2018-01-23 17126 2845.419922 2852.969971 2824.810059 2837.540039 4014070000 2018-01-24 17127 2846.239990 2848.560059 2830.939941 2839.250000 3835150000 2018-01-25 17128 2847.479980 2872.870117 2846.179932 2872.870117 3443230000 2018-01-26 17129 2867.229980 2870.620117 2851.479980 2853.530029 3573830000 2018-01-29 17130 2832.739990 2837.750000 2818.270020 2822.429932 3990650000 2018-01-30 17131 2832.409912 2839.260010 2813.040039 2823.810059 4261280000 2018-01-31 17132 2816.449951 2835.959961 2812.699951 2821.979980 3938450000 2018-02-01 17133 2808.919922 2808.919922 2759.969971 2762.129883 4301130000 2018-02-02 17134 2741.060059 2763.389893 2638.169922 2648.939941 5283460000 2018-02-05 17135 2614.780029 2701.040039 2593.070068 2695.139893 5891660000 2018-02-06 17136 2690.949951 2727.669922 2681.330078 2681.659912 4626570000 2018-02-07 17137 2685.010010 2685.270020 2580.560059 2581.000000 5305440000 2018-02-08 17138 2601.780029 2638.669922 2532.689941 2619.550049 5680070000 2018-02-09 17139 2636.750000 2672.610107 2622.449951 2656.000000 4055790000 2018-02-12 17140 2646.270020 2668.840088 2637.080078 2662.939941 3472870000 2018-02-13 17141 2651.209961 2702.100098 2648.870117 2698.629883 4003740000 2018-02-14 17142 2713.459961 2731.510010 2689.820068 2731.199951 3684910000 2018-02-15 17143 2727.139893 2754.419922 2725.110107 2732.219971 3637460000 2018-02-16 17144 2722.989990 2737.600098 2706.760010 2716.260010 3627610000 2018-02-20 17145 2720.530029 2747.750000 2701.290039 2701.330078 3779400000 2018-02-21 17146 2710.419922 2731.260010 2697.770020 2703.959961 3701270000 2018-02-22 17147 2715.800049 2747.760010 2713.739990 2747.300049 3189190000 2018-02-23 17148 2757.370117 2780.639893 2753.780029 2779.600098 3424650000 2018-02-26 17149 2780.449951 2789.149902 2744.219971 2744.280029 3745080000 2018-02-27 17150 2753.780029 2761.520020 2713.540039 2713.830078 4230660000 2018-02-28 17151 2715.219971 2730.889893 2659.649902 2677.669922 4503970000 2018-03-01 17152 2658.889893 2696.250000 2647.320068 2691.250000 3882450000 2018-03-02 17153 2681.060059 2728.090088 2675.750000 2720.939941 3710810000 2018-03-05 17154 2730.179932 2732.080078 2711.260010 2728.120117 3370690000 2018-03-06 17155 2710.179932 2730.600098 2701.739990 2726.800049 3393270000 2018-03-07 17156 2732.750000 2740.449951 2722.649902 2738.969971 3212320000 2018-03-08 17157 2752.909912 2786.570068 2751.540039 2786.570068 3364100000 2018-03-09 17158 2790.540039 2796.979980 2779.260010 2783.020020 3185020000 2018-03-12 17159 2792.310059 2801.899902 2758.679932 2765.310059 3301650000 2018-03-13 17160 2774.060059 2777.110107 2744.379883 2749.479980 3391360000 2018-03-14 17161 2754.270020 2763.030029 2741.469971 2747.330078 3500330000 2018-03-15 17162 2750.570068 2761.850098 2749.969971 2752.010010 5372340000 2018-03-16 17163 2741.379883 2741.379883 2694.590088 2712.919922 3302130000 2018-03-19 17164 2715.050049 2724.219971 2710.050049 2716.939941 3261030000 2018-03-20 17165 2714.989990 2739.139893 2709.790039 2711.929932 3415510000 2018-03-21 17166 2691.360107 2695.679932 2641.590088 2643.689941 3739800000 2018-03-22 17167 2646.709961 2657.669922 2585.889893 2588.260010 3815080000 2018-03-23 17168 2619.350098 2661.360107 2601.810059 2658.550049 3511100000 2018-03-26 17169 2667.570068 2674.780029 2596.120117 2612.620117 3706350000 2018-03-27 17170 2611.300049 2632.649902 2593.060059 2605.000000 3864500000 2018-03-28 17171 2614.409912 2659.070068 2609.719971 2640.870117 3565990000 2018-03-29 17172 2633.449951 2638.300049 2553.800049 2581.879883 3598520000 2018-04-02 17173 2592.169922 2619.139893 2575.489990 2614.449951 3392810000 2018-04-03 17174 2584.040039 2649.860107 2573.610107 2644.689941 3350340000 2018-04-04 17175 2657.360107 2672.080078 2649.580078 2662.840088 3178970000 2018-04-05 17176 2645.820068 2656.879883 2586.270020 2604.469971 3299700000 2018-04-06 17177 2617.179932 2653.550049 2610.790039 2613.159912 3062960000 2018-04-09 17178 2638.409912 2665.449951 2635.780029 2656.870117 3543930000 2018-04-10 17179 2643.889893 2661.429932 2639.250000 2642.189941 3020760000 2018-04-11 17180 2653.830078 2674.719971 2653.830078 2663.989990 3021320000 2018-04-12 17181 2676.899902 2680.260010 2645.050049 2656.300049 2960910000 2018-04-13 17182 2670.100098 2686.489990 2665.159912 2677.840088 3019700000 2018-04-16 17183 2692.739990 2713.340088 2692.050049 2706.389893 3234360000 2018-04-17 17184 2710.110107 2717.489990 2703.629883 2708.639893 3383410000 2018-04-18 17185 2701.159912 2702.840088 2681.899902 2693.129883 3349370000 2018-04-19 17186 2692.560059 2693.939941 2660.610107 2670.139893 3388590000 2018-04-20 17187 2675.399902 2682.860107 2657.989990 2670.290039 3017480000 2018-04-23 17188 2680.800049 2683.550049 2617.320068 2634.560059 3706740000 2018-04-24 17189 2634.919922 2645.300049 2612.669922 2639.399902 3499440000 2018-04-25 17190 2651.649902 2676.479980 2647.159912 2666.939941 3665720000 2018-04-26 17191 2675.469971 2677.350098 2659.010010 2669.909912 3219030000 2018-04-27 17192 2682.510010 2682.870117 2648.040039 2648.050049 3734530000 2018-04-30 17193 2642.959961 2655.270020 2625.409912 2654.800049 3559850000 2018-05-01 17194 2654.239990 2660.870117 2631.699951 2635.669922 4010770000 2018-05-02 17195 2628.080078 2637.139893 2594.620117 2629.729980 3851470000 2018-05-03 17196 2621.449951 2670.929932 2615.320068 2663.419922 3327220000 2018-05-04 17197 2680.340088 2683.350098 2664.699951 2672.629883 3237960000 2018-05-07 17198 2670.260010 2676.340088 2655.199951 2671.919922 3717570000 2018-05-08 17199 2678.120117 2701.270020 2674.139893 2697.790039 3909500000 2018-05-09 17200 2705.020020 2726.110107 2704.540039 2723.070068 3333050000 2018-05-10 17201 2722.699951 2732.860107 2717.449951 2727.719971 2862700000 2018-05-11 17202 2738.469971 2742.100098 2725.469971 2730.129883 2972660000 2018-05-14 17203 2718.590088 2718.590088 2701.909912 2711.449951 3290680000 2018-05-15 17204 2712.620117 2727.760010 2712.169922 2722.459961 3202670000 2018-05-16 17205 2719.709961 2731.959961 2711.360107 2720.129883 3475400000 2018-05-17 17206 2717.350098 2719.500000 2709.179932 2712.969971 3368690000 2018-05-18 17207 2735.389893 2739.189941 2725.699951 2733.010010 3019890000 2018-05-21 17208 2738.340088 2742.239990 2721.879883 2724.439941 3366310000 2018-05-22 17209 2713.979980 2733.330078 2709.540039 2733.290039 3326290000 2018-05-23 17210 2730.939941 2731.969971 2707.379883 2727.760010 3256030000 2018-05-24 17211 2723.600098 2727.360107 2714.989990 2721.330078 2995260000 2018-05-25 17212 2705.110107 2710.669922 2676.810059 2689.860107 3736890000 2018-05-29 17213 2702.429932 2729.340088 2702.429932 2724.010010 3561050000 2018-05-30 17214 2720.979980 2722.500000 2700.679932 2705.270020 4235370000 2018-05-31 17215 2718.699951 2736.929932 2718.699951 2734.620117 3684130000 2018-06-01 17216 2741.669922 2749.159912 2740.540039 2746.870117 3376510000 2018-06-04 17217 2748.459961 2752.610107 2739.510010 2748.800049 3517790000 2018-06-05 17218 2753.250000 2772.389893 2748.459961 2772.350098 3651640000 2018-06-06 17219 2774.840088 2779.899902 2760.159912 2770.370117 3711330000 2018-06-07 17220 2765.840088 2779.389893 2763.590088 2779.030029 3123210000 2018-06-08 17221 2780.179932 2790.209961 2780.169922 2782.000000 3232330000 2018-06-11 17222 2785.600098 2789.800049 2778.780029 2786.850098 3401010000 2018-06-12 17223 2787.939941 2791.469971 2774.649902 2775.629883 3779230000 2018-06-13 17224 2783.209961 2789.060059 2776.520020 2782.489990 3526890000 2018-06-14 17225 2777.780029 2782.810059 2761.729980 2779.659912 5428790000 2018-06-15 17226 2765.790039 2774.989990 2757.120117 2773.750000 3287150000 2018-06-18 17227 2752.010010 2765.050049 2743.189941 2762.590088 3661470000 2018-06-19 17228 2769.729980 2774.860107 2763.909912 2767.320068 3327600000 2018-06-20 17229 2769.280029 2769.280029 2744.389893 2749.760010 3300060000 2018-06-21 17230 2760.790039 2764.169922 2752.679932 2754.879883 5450550000 2018-06-22 17231 2742.939941 2742.939941 2698.669922 2717.070068 3655080000 2018-06-25 17232 2722.120117 2732.909912 2715.600098 2723.060059 3555090000 2018-06-26 17233 2728.449951 2746.090088 2699.379883 2699.629883 3776090000 2018-06-27 17234 2698.689941 2724.340088 2691.989990 2716.310059 3428140000 2018-06-28 17235 2727.129883 2743.260010 2718.030029 2718.370117 3565620000 2018-06-29 17236 2704.949951 2727.260010 2698.949951 2726.709961 3073650000 2018-07-02 17237 2733.270020 2736.580078 2711.159912 2713.219971 1911470000 2018-07-03 17238 2724.189941 2737.830078 2716.020020 2736.610107 2953420000 2018-07-05 17239 2737.679932 2764.409912 2733.520020 2759.820068 2554780000 2018-07-06 17240 2775.620117 2784.649902 2770.729980 2784.169922 3050040000 2018-07-09 17241 2788.560059 2795.580078 2786.239990 2793.840088 3063850000 2018-07-10 17242 2779.820068 2785.909912 2770.770020 2774.020020 2964740000 2018-07-11 17243 2783.139893 2799.219971 2781.530029 2798.290039 2821690000 2018-07-12 17244 2796.929932 2804.530029 2791.689941 2801.310059 2614000000 2018-07-13 17245 2797.360107 2801.189941 2793.389893 2798.429932 2812230000 2018-07-16 17246 2789.340088 2814.189941 2789.239990 2809.550049 3050730000 2018-07-17 17247 2811.350098 2816.760010 2805.889893 2815.620117 3089780000 2018-07-18 17248 2809.370117 2812.050049 2799.770020 2804.489990 3266700000 2018-07-19 17249 2804.550049 2809.699951 2800.010010 2801.830078 3230210000 2018-07-20 17250 2799.169922 2808.610107 2795.139893 2806.979980 2907430000 2018-07-23 17251 2820.679932 2829.989990 2811.120117 2820.399902 3417530000 2018-07-24 17252 2817.729980 2848.030029 2817.729980 2846.070068 3553010000 2018-07-25 17253 2835.489990 2845.570068 2835.260010 2837.439941 3653330000 2018-07-26 17254 2842.350098 2843.169922 2808.340088 2818.820068 3415710000 2018-07-27 17255 2819.000000 2821.739990 2798.110107 2802.600098 3245770000 2018-07-30 17256 2809.729980 2824.459961 2808.060059 2816.290039 3892100000 2018-07-31 17257 2821.169922 2825.830078 2805.850098 2813.360107 3496990000 2018-08-01 17258 2800.479980 2829.909912 2796.340088 2827.219971 3467380000 2018-08-02 17259 2829.620117 2840.379883 2827.370117 2840.350098 3030390000 2018-08-03 17260 2840.290039 2853.290039 2835.979980 2850.399902 2874540000 2018-08-06 17261 2855.919922 2863.429932 2855.919922 2858.449951 3162770000 2018-08-07 17262 2856.790039 2862.439941 2853.090088 2857.699951 2972200000 2018-08-08 17263 2857.189941 2862.479980 2851.979980 2853.580078 3047050000 2018-08-09 17264 2838.899902 2842.199951 2825.810059 2833.280029 3256040000 2018-08-10 17265 2835.459961 2843.399902 2819.879883 2821.929932 3158450000 2018-08-13 17266 2827.879883 2843.110107 2826.580078 2839.959961 2976970000 2018-08-14 17267 2827.949951 2827.949951 2802.489990 2818.370117 3645070000 2018-08-15 17268 2831.439941 2850.489990 2831.439941 2840.689941 3219880000 2018-08-16 17269 2838.320068 2855.629883 2833.729980 2850.129883 3024100000 2018-08-17 17270 2853.929932 2859.760010 2850.620117 2857.050049 2748020000 2018-08-20 17271 2861.510010 2873.229980 2861.320068 2862.959961 3147140000 2018-08-21 17272 2860.989990 2867.540039 2856.050049 2861.820068 2689560000 2018-08-22 17273 2860.290039 2868.780029 2854.030029 2856.979980 2713910000 2018-08-23 17274 2862.350098 2876.159912 2862.350098 2874.689941 2596190000 2018-08-24 17275 2884.689941 2898.250000 2884.689941 2896.739990 2854080000 2018-08-27 17276 2901.449951 2903.770020 2893.500000 2897.520020 2683190000 2018-08-28 17277 2900.620117 2916.500000 2898.399902 2914.040039 2791860000 2018-08-29 17278 2908.939941 2912.459961 2895.219971 2901.129883 2802180000 2018-08-30 17279 2898.370117 2906.320068 2891.729980 2901.520020 2880260000 2018-08-31 17280 2896.959961 2900.179932 2885.129883 2896.719971 3077060000 2018-09-04 17281 2891.590088 2894.209961 2876.919922 2888.600098 3241250000 2018-09-05 17282 2888.639893 2892.050049 2867.290039 2878.050049 3139590000 2018-09-06 17283 2868.260010 2883.810059 2864.120117 2871.679932 2946270000 2018-09-07 17284 2881.389893 2886.929932 2875.939941 2877.129883 2731400000 2018-09-10 17285 2871.570068 2892.520020 2866.780029 2887.889893 2899660000 2018-09-11 17286 2888.290039 2894.649902 2879.199951 2888.919922 3264930000 2018-09-12 17287 2896.850098 2906.760010 2896.389893 2904.179932 3254930000 2018-09-13 17288 2906.379883 2908.300049 2895.770020 2904.979980 3149800000 2018-09-14 17289 2903.830078 2904.649902 2886.159912 2888.800049 2947760000 2018-09-17 17290 2890.739990 2911.169922 2890.429932 2904.310059 3074610000 2018-09-18 17291 2906.600098 2912.360107 2903.820068 2907.949951 3280020000 2018-09-19 17292 2919.729980 2934.800049 2919.729980 2930.750000 3337730000 2018-09-20 17293 2936.760010 2940.909912 2927.110107 2929.669922 5607610000 2018-09-21 17294 2921.830078 2923.790039 2912.629883 2919.370117 3372210000 2018-09-24 17295 2921.750000 2923.949951 2913.699951 2915.560059 3285480000 2018-09-25 17296 2916.979980 2931.149902 2903.280029 2905.969971 3388620000 2018-09-26 17297 2911.649902 2927.219971 2909.270020 2914.000000 3060850000 2018-09-27 17298 2910.030029 2920.530029 2907.500000 2913.979980 3432300000 2018-09-28 17299 2926.290039 2937.060059 2917.909912 2924.590088 3364190000 2018-10-01 17300 2923.800049 2931.419922 2919.370117 2923.429932 3401880000 2018-10-02 17301 2931.689941 2939.860107 2921.360107 2925.510010 3598710000 2018-10-03 17302 2919.350098 2919.780029 2883.919922 2901.610107 3496860000 2018-10-04 17303 2902.540039 2909.639893 2869.290039 2885.570068 3328980000 2018-10-05 17304 2877.530029 2889.449951 2862.080078 2884.429932 3330320000 2018-10-08 17305 2882.510010 2894.830078 2874.270020 2880.340088 3520500000 2018-10-09 17306 2873.899902 2874.020020 2784.860107 2785.679932 4501250000 2018-10-10 17307 2776.870117 2795.139893 2710.510010 2728.370117 4890630000 2018-10-11 17308 2770.540039 2775.770020 2729.439941 2767.129883 3966040000 2018-10-12 17309 2763.830078 2775.989990 2749.030029 2750.790039 3300140000 2018-10-15 17310 2767.050049 2813.459961 2766.909912 2809.919922 3428340000 2018-10-16 17311 2811.669922 2816.939941 2781.810059 2809.209961 3321710000 2018-10-17 17312 2802.000000 2806.040039 2755.179932 2768.780029 3616440000 2018-10-18 17313 2775.659912 2797.770020 2760.270020 2767.780029 3566490000 2018-10-19 17314 2773.939941 2778.939941 2749.219971 2755.879883 3307140000 2018-10-22 17315 2721.030029 2753.590088 2691.429932 2740.689941 4348580000 2018-10-23 17316 2737.870117 2742.590088 2651.889893 2656.100098 4709310000 2018-10-24 17317 2674.879883 2722.699951 2667.840088 2705.570068 4634770000 2018-10-25 17318 2667.860107 2692.379883 2628.159912 2658.689941 4803150000 2018-10-26 17319 2682.649902 2706.850098 2603.540039 2641.250000 4673700000 2018-10-29 17320 2640.679932 2685.429932 2635.340088 2682.629883 5106380000 2018-10-30 17321 2705.600098 2736.689941 2705.600098 2711.739990 5112420000 2018-10-31 17322 2717.580078 2741.669922 2708.850098 2740.370117 4708420000 2018-11-01 17323 2745.449951 2756.550049 2700.439941 2723.060059 4237930000 2018-11-02 17324 2726.370117 2744.270020 2717.939941 2738.310059 3623320000 2018-11-05 17325 2738.399902 2756.820068 2737.080078 2755.449951 3510860000 2018-11-06 17326 2774.129883 2815.149902 2774.129883 2813.889893 3914750000 2018-11-07 17327 2806.379883 2814.750000 2794.989990 2806.830078 3630490000 2018-11-08 17328 2794.100098 2794.100098 2764.239990 2781.010010 4019090000 2018-11-09 17329 2773.929932 2775.989990 2722.000000 2726.219971 3670930000 2018-11-12 17330 2730.050049 2754.600098 2714.979980 2722.179932 4091440000 2018-11-13 17331 2737.899902 2746.800049 2685.750000 2701.580078 4402370000 2018-11-14 17332 2693.520020 2735.379883 2670.750000 2730.199951 4179140000 2018-11-15 17333 2718.540039 2746.750000 2712.159912 2736.270020 3975180000 2018-11-16 17334 2730.739990 2733.159912 2681.090088 2690.729980 3772900000 2018-11-19 17335 2654.600098 2669.439941 2631.520020 2641.889893 4357900000 2018-11-20 17336 2657.739990 2670.729980 2649.820068 2649.929932 3233550000 2018-11-21 17337 2633.360107 2647.550049 2631.090088 2632.560059 1651650000 2018-11-23 17338 2649.969971 2674.350098 2649.969971 2673.449951 3443950000 2018-11-26 17339 2663.750000 2682.530029 2655.889893 2682.169922 3485220000 2018-11-27 17340 2691.449951 2744.000000 2684.379883 2743.790039 3951670000 2018-11-28 17341 2736.969971 2753.750000 2722.939941 2737.800049 3560770000 2018-11-29 17342 2737.760010 2760.879883 2732.760010 2760.169922 4658580000 2018-11-30 17343 2790.500000 2800.179932 2773.379883 2790.370117 4186060000 2018-12-03 17344 2782.429932 2785.929932 2697.179932 2700.060059 4499840000 2018-12-04 17345 2663.510010 2696.149902 2621.530029 2695.949951 5141470000 2018-12-06 17346 2691.260010 2708.540039 2623.139893 2633.080078 4216690000 2018-12-07 17347 2630.860107 2647.510010 2583.229980 2637.719971 4151030000 2018-12-10 17348 2664.439941 2674.350098 2621.300049 2636.780029 3905870000 2018-12-11 17349 2658.229980 2685.439941 2650.260010 2651.070068 3955890000 2018-12-12 17350 2658.699951 2670.189941 2637.270020 2650.540039 3927720000 2018-12-13 17351 2629.679932 2635.070068 2593.840088 2599.949951 4035020000 2018-12-14 17352 2590.750000 2601.129883 2530.540039 2545.939941 4616350000 2018-12-17 17353 2559.899902 2573.989990 2528.709961 2546.159912 4470880000 2018-12-18 17354 2547.050049 2585.290039 2488.959961 2506.959961 5127940000 2018-12-19 17355 2496.770020 2509.629883 2441.179932 2467.419922 5585780000 2018-12-20 17356 2465.379883 2504.409912 2408.550049 2416.620117 7609010000 2018-12-21 17357 2400.560059 2410.340088 2351.100098 2351.100098 2613930000 2018-12-24 17358 2363.120117 2467.760010 2346.580078 2467.699951 4233990000 2018-12-26 17359 2442.500000 2489.100098 2397.939941 2488.830078 4096610000 2018-12-27 17360 2498.770020 2520.270020 2472.889893 2485.739990 3702620000 2018-12-28 17361 2498.939941 2509.239990 2482.820068 2506.850098 3442870000 2018-12-31 17362 2476.959961 2519.489990 2467.469971 2510.030029 3733160000 2019-01-02 17363 2491.919922 2493.139893 2443.959961 2447.889893 3822860000 2019-01-03 17364 2474.330078 2538.070068 2474.330078 2531.939941 4213410000 2019-01-04 17365 2535.610107 2566.159912 2524.560059 2549.689941 4104710000 2019-01-07 17366 2568.110107 2579.820068 2547.560059 2574.409912 4083030000 2019-01-08 17367 2580.000000 2595.320068 2568.889893 2584.959961 4052480000 2019-01-09 17368 2573.510010 2597.820068 2562.020020 2596.639893 3704500000 2019-01-10 17369 2588.110107 2596.270020 2577.399902 2596.260010 3434490000 2019-01-11 17370 2580.310059 2589.320068 2570.409912 2582.610107 3664450000 2019-01-14 17371 2585.100098 2613.080078 2585.100098 2610.300049 3572330000 2019-01-15 17372 2614.750000 2625.760010 2612.679932 2616.100098 3863770000 2019-01-16 17373 2609.280029 2645.060059 2606.360107 2635.959961 3772270000 2019-01-17 17374 2651.270020 2675.469971 2647.580078 2670.709961 3986730000 2019-01-18 17375 2657.879883 2657.879883 2617.270020 2632.899902 3908030000 2019-01-22 17376 2643.479980 2653.189941 2612.860107 2638.699951 3335610000 2019-01-23 17377 2638.840088 2647.199951 2627.010010 2642.330078 3433250000 2019-01-24 17378 2657.439941 2672.379883 2657.330078 2664.760010 3814080000 2019-01-25 17379 2644.969971 2644.969971 2624.060059 2643.850098 3612810000 2019-01-28 17380 2644.889893 2650.929932 2631.050049 2640.000000 3504200000 2019-01-29 17381 2653.620117 2690.439941 2648.340088 2681.050049 3857810000 2019-01-30 17382 2685.489990 2708.949951 2678.649902 2704.100098 4917650000 2019-01-31 17383 2702.320068 2716.659912 2696.879883 2706.530029 3759270000 2019-02-01 17384 2706.489990 2724.989990 2698.750000 2724.870117 3359840000 2019-02-04 17385 2728.340088 2738.979980 2724.030029 2737.699951 3560430000 2019-02-05 17386 2735.050049 2738.080078 2724.149902 2731.610107 3472690000 2019-02-06 17387 2717.530029 2719.320068 2687.260010 2706.050049 4099490000 2019-02-07 17388 2692.360107 2708.070068 2681.830078 2707.879883 3622330000 2019-02-08 17389 2712.399902 2718.050049 2703.790039 2709.800049 3361970000 2019-02-11 17390 2722.610107 2748.189941 2722.610107 2744.729980 3827770000 2019-02-12 17391 2750.300049 2761.850098 2748.629883 2753.030029 3670770000 2019-02-13 17392 2743.500000 2757.899902 2731.229980 2745.729980 3836700000 2019-02-14 17393 2760.239990 2775.659912 2760.239990 2775.600098 3641370000 2019-02-15 17394 2769.280029 2787.330078 2767.290039 2779.760010 3533710000 2019-02-19 17395 2779.050049 2789.879883 2774.060059 2784.699951 3835450000 2019-02-20 17396 2780.239990 2781.580078 2764.550049 2774.879883 3559710000 2019-02-21 17397 2780.669922 2794.199951 2779.110107 2792.669922 3427810000 2019-02-22 17398 2804.350098 2813.489990 2794.989990 2796.110107 3804380000 2019-02-25 17399 2792.360107 2803.120117 2789.469971 2793.899902 3645680000 2019-02-26 17400 2787.500000 2795.760010 2775.129883 2792.379883 3767130000 2019-02-27 17401 2788.110107 2793.729980 2782.510010 2784.489990 4396930000 2019-02-28 17402 2798.219971 2808.020020 2787.379883 2803.689941 3972280000 2019-03-01 17403 2814.370117 2816.879883 2767.659912 2792.810059 3919810000 2019-03-04 17404 2794.409912 2796.439941 2782.969971 2789.649902 3585690000 2019-03-05 17405 2790.270020 2790.270020 2768.689941 2771.449951 3786600000 2019-03-06 17406 2766.530029 2767.250000 2739.090088 2748.929932 3904860000 2019-03-07 17407 2730.790039 2744.129883 2722.270020 2743.070068 3423130000 2019-03-08 17408 2747.610107 2784.000000 2747.610107 2783.300049 3749030000 2019-03-11 17409 2787.340088 2798.320068 2786.729980 2791.520020 3414230000 2019-03-12 17410 2799.780029 2821.239990 2799.780029 2810.919922 3766150000 2019-03-13 17411 2810.379883 2815.000000 2803.459961 2808.479980 3469730000 2019-03-14 17412 2810.790039 2830.729980 2810.790039 2822.479980 5962730000 2019-03-15 17413 2822.610107 2835.409912 2821.989990 2832.939941 3552190000 2019-03-18 17414 2840.760010 2852.419922 2823.270020 2832.570068 3620220000 2019-03-19 17415 2831.340088 2843.540039 2812.429932 2824.229980 3771200000 2019-03-20 17416 2819.719971 2860.310059 2817.379883 2854.879883 3546800000 2019-03-21 17417 2844.520020 2846.159912 2800.469971 2800.709961 4237200000 2019-03-22 17418 2796.010010 2809.790039 2785.020020 2798.360107 3376580000 2019-03-25 17419 2812.659912 2829.870117 2803.989990 2818.459961 3266050000 2019-03-26 17420 2819.719971 2825.560059 2787.719971 2805.370117 3372930000 2019-03-27 17421 2809.399902 2819.709961 2798.770020 2815.439941 3158170000 2019-03-28 17422 2828.270020 2836.030029 2819.229980 2834.399902 3740700000 2019-03-29 17423 2848.629883 2869.399902 2848.629883 2867.189941 3500760000 2019-04-01 17424 2868.239990 2872.899902 2858.750000 2867.239990 3246900000 2019-04-02 17425 2876.090088 2885.250000 2865.169922 2873.399902 3550240000 2019-04-03 17426 2873.989990 2881.280029 2867.139893 2879.389893 3015180000 2019-04-04 17427 2884.159912 2893.239990 2882.989990 2892.739990 3146820000 2019-04-05 17428 2888.459961 2895.949951 2880.780029 2895.770020 3054030000 2019-04-08 17429 2886.580078 2886.879883 2873.330078 2878.199951 3007980000 2019-04-09 17430 2881.370117 2889.709961 2879.129883 2888.209961 3062380000 2019-04-10 17431 2891.919922 2893.419922 2881.989990 2888.320068 2938540000 2019-04-11 17432 2900.860107 2910.540039 2898.370117 2907.409912 3688490000 2019-04-12 17433 2908.320068 2909.600098 2896.479980 2905.580078 3088330000 2019-04-15 17434 2912.260010 2916.060059 2900.709961 2907.060059 3402210000 2019-04-16 17435 2916.040039 2918.000000 2895.449951 2900.449951 3602300000 2019-04-17 17436 2904.810059 2908.399902 2891.899902 2905.030029 3506850000 2019-04-18 17437 2898.780029 2909.510010 2896.350098 2907.969971 2997950000 2019-04-22 17438 2909.989990 2936.310059 2908.530029 2933.679932 3635030000 2019-04-23 17439 2934.000000 2936.830078 2926.050049 2927.250000 3448960000 2019-04-24 17440 2928.989990 2933.100098 2912.840088 2926.169922 3425280000 2019-04-25 17441 2925.810059 2939.879883 2917.560059 2939.879883 3248500000 2019-04-26 17442 2940.580078 2949.520020 2939.350098 2943.030029 3118780000 2019-04-29 17443 2937.139893 2948.219971 2924.110107 2945.830078 3919330000 2019-04-30 17444 2952.330078 2954.129883 2923.360107 2923.729980 3645850000 2019-05-01 17445 2922.159912 2931.679932 2900.500000 2917.520020 3778890000 2019-05-02 17446 2929.209961 2947.850098 2929.209961 2945.639893 3338120000 2019-05-03 17447 2908.889893 2937.320068 2898.209961 2932.469971 3181520000 2019-05-06 17448 2913.030029 2913.030029 2862.600098 2884.050049 3767100000 2019-05-07 17449 2879.610107 2897.959961 2873.280029 2879.419922 3485790000 2019-05-08 17450 2859.840088 2875.969971 2836.399902 2870.719971 3638820000 2019-05-09 17451 2863.100098 2891.310059 2825.389893 2881.399902 3529600000 2019-05-10 17452 2840.189941 2840.189941 2801.429932 2811.870117 3894030000 2019-05-13 17453 2820.120117 2852.540039 2820.120117 2834.409912 3322720000 2019-05-14 17454 2820.379883 2858.679932 2815.080078 2850.959961 3125950000 2019-05-15 17455 2855.800049 2892.149902 2855.800049 2876.320068 3338060000 2019-05-16 17456 2858.600098 2885.479980 2854.229980 2859.530029 3257950000 2019-05-17 17457 2841.939941 2853.860107 2831.290039 2840.229980 3288870000 2019-05-20 17458 2854.020020 2868.879883 2854.020020 2864.360107 3218700000 2019-05-21 17459 2856.060059 2865.469971 2851.110107 2856.270020 3192510000 2019-05-22 17460 2836.699951 2836.699951 2805.489990 2822.239990 3891980000 2019-05-23 17461 2832.409912 2841.360107 2820.189941 2826.060059 2887390000 2019-05-24 17462 2830.030029 2840.510010 2801.580078 2802.389893 4121410000 2019-05-28 17463 2790.250000 2792.030029 2766.060059 2783.020020 3700050000 2019-05-29 17464 2786.939941 2799.000000 2776.739990 2788.860107 3273790000 2019-05-30 17465 2766.149902 2768.979980 2750.520020 2752.060059 3981020000 2019-05-31 17466 2751.530029 2763.070068 2728.810059 2744.449951 3943810000 2019-06-03 17467 2762.639893 2804.489990 2762.639893 2803.270020 3810430000 2019-06-04 17468 2818.090088 2827.280029 2800.919922 2826.149902 3548830000 2019-06-05 17469 2828.510010 2852.100098 2822.449951 2843.489990 3396410000 2019-06-06 17470 2852.870117 2884.969971 2852.870117 2873.340088 3220250000 2019-06-07 17471 2885.830078 2904.770020 2885.510010 2886.729980 3209210000 2019-06-10 17472 2903.270020 2910.610107 2878.530029 2885.719971 3548420000 2019-06-11 17473 2882.729980 2888.570068 2874.679932 2879.840088 3034130000 2019-06-12 17474 2886.239990 2895.239990 2881.989990 2891.639893 3069810000 2019-06-13 17475 2886.820068 2894.449951 2879.620117 2886.979980 2922330000 2019-06-14 17476 2889.750000 2897.270020 2887.300049 2889.669922 2810140000 2019-06-17 17477 2906.709961 2930.790039 2905.439941 2917.750000 3437620000 2019-06-18 17478 2920.550049 2931.739990 2911.429932 2926.459961 3287890000 2019-06-19 17479 2949.600098 2958.060059 2931.500000 2954.179932 3905940000 2019-06-20 17480 2952.709961 2964.149902 2946.870117 2950.459961 5000120000 2019-06-21 17481 2951.419922 2954.919922 2944.050049 2945.350098 3136250000 2019-06-24 17482 2945.780029 2946.520020 2916.010010 2917.379883 3578050000 2019-06-25 17483 2926.070068 2932.590088 2912.989990 2913.780029 3478130000 2019-06-26 17484 2919.659912 2929.300049 2918.570068 2924.919922 3122920000 2019-06-27 17485 2932.939941 2943.979980 2929.050049 2941.760010 5420700000 2019-06-28 17486 2971.409912 2977.929932 2952.219971 2964.330078 3513270000 2019-07-01 17487 2964.659912 2973.209961 2955.919922 2973.010010 3206840000 2019-07-02 17488 2978.080078 2995.840088 2977.959961 2995.820068 1963720000 2019-07-03 17489 2984.250000 2994.030029 2967.969971 2990.409912 2434210000 2019-07-05 17490 2979.770020 2980.760010 2970.090088 2975.949951 2904550000 2019-07-08 17491 2965.520020 2981.899902 2963.439941 2979.629883 3028210000 2019-07-09 17492 2989.300049 3002.979980 2984.620117 2993.070068 3154240000 2019-07-10 17493 2999.620117 3002.330078 2988.800049 2999.909912 3154620000 2019-07-11 17494 3003.360107 3013.919922 3001.870117 3013.770020 2974960000 2019-07-12 17495 3017.800049 3017.800049 3008.770020 3014.300049 2874970000 2019-07-15 17496 3012.129883 3015.020020 3001.149902 3004.040039 3290650000 2019-07-16 17497 3005.100098 3005.260010 2984.250000 2984.419922 3181600000 2019-07-17 17498 2978.870117 2998.280029 2973.090088 2995.110107 3296580000 2019-07-18 17499 3004.260010 3006.020020 2975.860107 2976.610107 3260360000 2019-07-19 17500 2981.929932 2990.709961 2976.649902 2985.030029 3003720000 2019-07-22 17501 2994.739990 3005.899902 2988.560059 3005.469971 3313660000 2019-07-23 17502 2998.770020 3019.590088 2996.820068 3019.560059 3428980000 2019-07-24 17503 3016.260010 3016.310059 2997.239990 3003.669922 3645270000 2019-07-25 17504 3013.250000 3027.979980 3012.590088 3025.860107 3257590000 2019-07-26 17505 3024.469971 3025.610107 3014.300049 3020.969971 3203710000 2019-07-29 17506 3007.659912 3017.189941 3000.939941 3013.179932 3634330000 2019-07-30 17507 3016.219971 3017.399902 2958.080078 2980.379883 4623430000 2019-07-31 17508 2980.320068 3013.590088 2945.229980 2953.560059 4762300000 2019-08-01 17509 2943.899902 2945.500000 2914.110107 2932.050049 3874660000 2019-08-02 17510 2898.070068 2898.070068 2822.120117 2844.739990 4513730000 2019-08-05 17511 2861.179932 2884.399902 2847.419922 2881.770020 4154240000 2019-08-06 17512 2858.649902 2892.169922 2825.709961 2883.979980 4491750000 2019-08-07 17513 2896.209961 2938.719971 2894.469971 2938.090088 4106370000 2019-08-08 17514 2930.510010 2935.750000 2900.149902 2918.649902 3350640000 2019-08-09 17515 2907.070068 2907.580078 2873.139893 2882.699951 2851630000 2019-08-12 17516 2880.719971 2943.310059 2877.050049 2926.320068 3853600000 2019-08-13 17517 2894.149902 2894.149902 2839.639893 2840.600098 4312530000 2019-08-14 17518 2846.199951 2856.669922 2825.510010 2847.600098 4038000000 2019-08-15 17519 2864.739990 2893.629883 2864.739990 2888.679932 3498150000 2019-08-16 17520 2913.479980 2931.000000 2913.479980 2923.649902 3212880000 2019-08-19 17521 2919.010010 2923.629883 2899.600098 2900.510010 3066300000 2019-08-20 17522 2922.040039 2928.729980 2917.909912 2924.429932 3011190000 2019-08-21 17523 2930.939941 2939.080078 2904.510010 2922.949951 2890880000 2019-08-22 17524 2911.070068 2927.010010 2834.969971 2847.110107 3937300000 2019-08-23 17525 2866.699951 2879.270020 2856.000000 2878.379883 2857600000 2019-08-26 17526 2893.139893 2898.790039 2860.590088 2869.159912 3533630000 2019-08-27 17527 2861.280029 2890.030029 2853.050049 2887.939941 3097420000 2019-08-28 17528 2910.370117 2930.500000 2905.669922 2924.580078 3176190000 2019-08-29 17529 2937.090088 2940.429932 2913.320068 2926.459961 3008450000 2019-08-30 17530 2909.010010 2914.389893 2891.850098 2906.270020 3426790000 2019-09-03 17531 2924.669922 2938.840088 2921.860107 2937.780029 3163260000 2019-09-04 17532 2960.600098 2985.860107 2960.600098 2976.000000 3890700000 2019-09-05 17533 2980.330078 2985.030029 2972.510010 2978.709961 3208280000 2019-09-06 17534 2988.429932 2989.429932 2969.389893 2978.429932 4002890000 2019-09-09 17535 2971.010010 2979.389893 2957.010010 2979.389893 4390770000 2019-09-10 17536 2981.409912 3000.929932 2975.310059 3000.929932 3927550000 2019-09-11 17537 3009.080078 3020.739990 3000.919922 3009.570068 3791860000 2019-09-12 17538 3012.209961 3017.330078 3002.899902 3007.389893 3520060000 2019-09-13 17539 2996.409912 3002.189941 2990.669922 2997.959961 4274640000 2019-09-16 17540 2995.669922 3006.209961 2993.729980 3005.699951 3671840000 2019-09-17 17541 3001.500000 3007.830078 2978.570068 3006.729980 3435540000 2019-09-18 17542 3010.360107 3021.989990 3003.159912 3006.790039 3251290000 2019-09-19 17543 3008.419922 3016.370117 2984.679932 2992.070068 6094740000 2019-09-20 17544 2983.500000 2999.149902 2982.229980 2991.780029 3186590000 2019-09-23 17545 3002.429932 3007.979980 2957.729980 2966.600098 3868160000 2019-09-24 17546 2968.350098 2989.820068 2952.860107 2984.870117 3318870000 2019-09-25 17547 2985.729980 2987.280029 2963.709961 2977.620117 3077240000 2019-09-26 17548 2985.469971 2987.310059 2945.530029 2961.790039 3243650000 2019-09-27 17549 2967.070068 2983.850098 2967.070068 2976.739990 3247610000 2019-09-30 17550 2983.689941 2992.530029 2938.699951 2940.250000 3558040000 2019-10-01 17551 2924.780029 2924.780029 2874.929932 2887.610107 3912520000 2019-10-02 17552 2885.379883 2911.129883 2855.939941 2910.629883 3503640000 2019-10-03 17553 2918.560059 2953.739990 2918.560059 2952.010010 2990830000 2019-10-04 17554 2944.229980 2959.750000 2935.679932 2938.790039 2940140000 2019-10-07 17555 2920.399902 2925.469971 2892.659912 2893.060059 3356450000 2019-10-08 17556 2911.100098 2929.320068 2907.409912 2919.399902 2726820000 2019-10-09 17557 2918.550049 2948.459961 2917.120117 2938.129883 3217250000 2019-10-10 17558 2963.070068 2993.280029 2963.070068 2970.270020 3580460000 2019-10-11 17559 2965.810059 2972.840088 2962.939941 2966.149902 2557020000 2019-10-14 17560 2973.610107 3003.280029 2973.610107 2995.679932 3340740000 2019-10-15 17561 2989.679932 2997.540039 2985.199951 2989.689941 3222570000 2019-10-16 17562 3000.770020 3008.290039 2991.790039 2997.949951 3115960000 2019-10-17 17563 2996.840088 3000.000000 2976.310059 2986.199951 3264290000 2019-10-18 17564 2996.479980 3007.330078 2995.350098 3006.719971 3271620000 2019-10-21 17565 3010.729980 3014.570068 2995.040039 2995.989990 3523890000 2019-10-22 17566 2994.010010 3004.780029 2991.209961 3004.520020 3392870000 2019-10-23 17567 3014.780029 3016.070068 3000.419922 3010.290039 3692600000 2019-10-24 17568 3003.320068 3027.389893 3001.939941 3022.550049 3370370000 2019-10-25 17569 3032.120117 3044.080078 3032.120117 3039.419922 3521230000 2019-10-28 17570 3035.389893 3047.870117 3034.810059 3036.889893 3589930000 2019-10-29 17571 3039.739990 3050.100098 3025.959961 3046.770020 3776030000 2019-10-30 17572 3046.899902 3046.899902 3023.189941 3037.560059 4139280000 2019-10-31 17573 3050.719971 3066.949951 3050.719971 3066.909912 3930200000 2019-11-01 17574 3078.959961 3085.199951 3074.870117 3078.270020 4146850000 2019-11-04 17575 3080.800049 3083.949951 3072.149902 3074.620117 4486130000 2019-11-05 17576 3075.100098 3078.340088 3065.889893 3076.780029 4458190000 2019-11-06 17577 3087.020020 3097.770020 3080.229980 3085.179932 4144640000 2019-11-07 17578 3081.250000 3093.090088 3073.580078 3093.080078 3499150000 2019-11-08 17579 3080.330078 3088.330078 3075.820068 3087.010010 3035530000 2019-11-11 17580 3089.280029 3102.610107 3084.729980 3091.840088 3466010000 2019-11-12 17581 3084.179932 3098.060059 3078.800049 3094.040039 3509280000 2019-11-13 17582 3090.750000 3098.199951 3083.260010 3096.629883 3276070000 2019-11-14 17583 3107.919922 3120.459961 3104.600098 3120.459961 3335650000 2019-11-15 17584 3117.909912 3124.169922 3112.060059 3122.030029 3436690000 2019-11-18 17585 3127.449951 3127.639893 3113.469971 3120.179932 3590070000 2019-11-19 17586 3114.659912 3118.969971 3091.409912 3108.459961 4034890000 2019-11-20 17587 3108.489990 3110.110107 3094.550049 3103.540039 3720560000 2019-11-21 17588 3111.409912 3112.870117 3099.260010 3110.290039 3226780000 2019-11-22 17589 3117.439941 3133.830078 3117.439941 3133.639893 3511530000 2019-11-25 17590 3134.850098 3142.689941 3131.000000 3140.520020 4595590000 2019-11-26 17591 3145.489990 3154.260010 3143.409912 3153.629883 3033090000 2019-11-27 17592 3147.179932 3150.300049 3139.340088 3140.979980 1743020000 2019-11-29 17593 3143.850098 3144.310059 3110.780029 3113.870117 3268740000 2019-12-02 17594 3087.409912 3094.969971 3070.330078 3093.199951 3653390000 2019-12-03 17595 3103.500000 3119.379883 3102.530029 3112.760010 3695030000 2019-12-04 17596 3119.209961 3119.449951 3103.760010 3117.429932 3355750000 2019-12-05 17597 3134.620117 3150.600098 3134.620117 3145.909912 3479480000 2019-12-06 17598 3141.860107 3148.870117 3135.459961 3135.959961 3345990000 2019-12-09 17599 3135.360107 3142.120117 3126.090088 3132.520020 3343790000 2019-12-10 17600 3135.750000 3143.979980 3133.209961 3141.629883 3252540000 2019-12-11 17601 3141.229980 3176.280029 3138.469971 3168.570068 3990690000 2019-12-12 17602 3166.649902 3182.679932 3156.510010 3168.800049 3736870000 2019-12-13 17603 3183.629883 3197.709961 3183.629883 3191.449951 4051790000 2019-12-16 17604 3195.399902 3198.219971 3191.030029 3192.520020 3837540000 2019-12-17 17605 3195.209961 3198.479980 3191.139893 3191.139893 4014080000 2019-12-18 17606 3192.320068 3205.479980 3192.320068 3205.370117 3720450000 2019-12-19 17607 3223.330078 3225.649902 3216.030029 3221.219971 6454270000 2019-12-20 17608 3226.050049 3227.780029 3222.300049 3224.010010 3060610000 2019-12-23 17609 3225.449951 3226.429932 3220.510010 3223.379883 1296540000 2019-12-24 17610 3227.199951 3240.080078 3227.199951 3239.909912 2160680000 2019-12-26 17611 3247.229980 3247.929932 3234.370117 3240.020020 2428670000 2019-12-27 17612 3240.090088 3240.919922 3216.570068 3221.290039 3013290000 2019-12-30 17613 3215.179932 3231.719971 3212.030029 3230.780029 2893810000 2019-12-31 17614 3244.669922 3258.139893 3235.530029 3257.850098 3458250000 2020-01-02 17615 3226.360107 3246.149902 3222.340088 3234.850098 3461290000 2020-01-03 17616 3217.550049 3246.840088 3214.639893 3246.280029 3674070000 2020-01-06 17617 3241.860107 3244.909912 3232.429932 3237.179932 3420380000 2020-01-07 17618 3238.590088 3267.070068 3236.669922 3253.050049 3720890000 2020-01-08 17619 3266.030029 3275.580078 3263.669922 3274.699951 3638390000 2020-01-09 17620 3281.810059 3282.989990 3260.860107 3265.350098 3212970000 2020-01-10 17621 3271.129883 3288.129883 3268.429932 3288.129883 3456380000 2020-01-13 17622 3285.350098 3294.250000 3277.189941 3283.149902 3665130000 2020-01-14 17623 3282.270020 3298.659912 3280.689941 3289.290039 3716840000 2020-01-15 17624 3302.969971 3317.110107 3302.820068 3316.810059 3535080000 2020-01-16 17625 3323.659912 3329.879883 3318.860107 3329.620117 3698170000 2020-01-17 17626 3321.030029 3329.790039 3316.610107 3320.790039 4105340000 2020-01-21 17627 3330.020020 3337.770020 3320.040039 3321.750000 3619850000 2020-01-22 17628 3315.770020 3326.879883 3301.870117 3325.540039 3764860000 2020-01-23 17629 3333.100098 3333.179932 3281.530029 3295.469971 3707130000 2020-01-24 17630 3247.159912 3258.850098 3234.500000 3243.629883 3823100000 2020-01-27 17631 3255.350098 3285.780029 3253.219971 3276.239990 3526720000 2020-01-28 17632 3289.459961 3293.469971 3271.889893 3273.399902 3584500000 2020-01-29 17633 3256.449951 3285.909912 3242.800049 3283.659912 3787250000 2020-01-30 17634 3282.330078 3282.330078 3214.679932 3225.520020 4527830000 2020-01-31 17635 3235.659912 3268.439941 3235.659912 3248.919922 3757910000 2020-02-03 17636 3280.610107 3306.919922 3280.610107 3297.590088 3995320000 2020-02-04 17637 3324.909912 3337.580078 3313.750000 3334.689941 4117730000 2020-02-05 17638 3344.919922 3347.959961 3334.389893 3345.780029 3868370000 2020-02-06 17639 3335.540039 3341.419922 3322.120117 3327.709961 3730650000 2020-02-07 17640 3318.280029 3352.260010 3317.770020 3352.090088 3450350000 2020-02-10 17641 3365.870117 3375.629883 3352.719971 3357.750000 3760550000 2020-02-11 17642 3370.500000 3381.469971 3369.719971 3379.449951 3926380000 2020-02-12 17643 3365.899902 3385.090088 3360.520020 3373.939941 3498240000 2020-02-13 17644 3378.080078 3380.689941 3366.149902 3380.159912 3398040000 2020-02-14 17645 3369.040039 3375.010010 3355.610107 3370.290039 3746720000 2020-02-18 17646 3380.389893 3393.520020 3378.830078 3386.149902 3600150000 2020-02-19 17647 3380.449951 3389.149902 3341.020020 3373.229980 4007320000 2020-02-20 17648 3360.500000 3360.760010 3328.449951 3337.750000 3899270000 2020-02-21 17649 3257.610107 3259.810059 3214.649902 3225.889893 4842960000 2020-02-24 17650 3238.939941 3246.989990 3118.770020 3128.209961 5591510000 2020-02-25 17651 3139.899902 3182.510010 3108.989990 3116.389893 5478110000 2020-02-26 17652 3062.540039 3097.070068 2977.389893 2978.760010 7058840000 2020-02-27 17653 2916.899902 2959.719971 2855.840088 2954.219971 8563850000 2020-02-28 17654 2974.280029 3090.959961 2945.189941 3090.229980 6376400000 2020-03-02 17655 3096.459961 3136.719971 2976.629883 3003.370117 6355940000 2020-03-03 17656 3045.750000 3130.969971 3034.379883 3130.120117 5035480000 2020-03-04 17657 3075.699951 3083.040039 2999.830078 3023.939941 5575550000 2020-03-05 17658 2954.199951 2985.929932 2901.540039 2972.370117 6552140000 2020-03-06 17659 2863.889893 2863.889893 2734.429932 2746.560059 8423050000 2020-03-09 17660 2813.479980 2882.590088 2734.000000 2882.229980 7635960000 2020-03-10 17661 2825.600098 2825.600098 2707.219971 2741.379883 7374110000 2020-03-11 17662 2630.860107 2660.949951 2478.860107 2480.639893 8829380000 2020-03-12 17663 2569.989990 2711.330078 2492.370117 2711.020020 8258670000 2020-03-13 17664 2508.590088 2562.979980 2380.939941 2386.129883 7781540000 2020-03-16 17665 2425.659912 2553.929932 2367.040039 2529.189941 8358500000 2020-03-17 17666 2436.500000 2453.570068 2280.520020 2398.100098 8755780000 2020-03-18 17667 2393.479980 2466.969971 2319.780029 2409.389893 7946710000 2020-03-19 17668 2431.939941 2453.010010 2295.560059 2304.919922 9044690000 2020-03-20 17669 2290.709961 2300.729980 2191.860107 2237.399902 7402180000 2020-03-23 17670 2344.439941 2449.709961 2344.439941 2447.330078 7547350000 2020-03-24 17671 2457.770020 2571.419922 2407.530029 2475.560059 8285670000 2020-03-25 17672 2501.290039 2637.010010 2500.719971 2630.070068 7753160000 2020-03-26 17673 2555.870117 2615.909912 2520.020020 2541.469971 6194330000 2020-03-27 17674 2558.979980 2631.800049 2545.280029 2626.649902 5746220000 2020-03-30 17675 2614.689941 2641.389893 2571.149902 2584.590088 6568290000 2020-03-31 17676 2498.080078 2522.750000 2447.489990 2470.500000 5947900000 2020-04-01 17677 2458.540039 2533.219971 2455.790039 2526.899902 6454990000 2020-04-02 17678 2514.919922 2538.179932 2459.959961 2488.649902 6087190000 2020-04-03 17679 2578.280029 2676.850098 2574.570068 2663.679932 6391860000 2020-04-06 17680 2738.649902 2756.889893 2657.669922 2659.409912 7040720000 2020-04-07 17681 2685.000000 2760.750000 2663.300049 2749.979980 5856370000 2020-04-08 17682 2776.989990 2818.570068 2762.360107 2789.820068 7880140000 2020-04-09 17683 2782.459961 2782.459961 2721.169922 2761.629883 5274310000 2020-04-13 17684 2805.100098 2851.850098 2805.100098 2846.060059 5567400000 2020-04-14 17685 2795.639893 2801.879883 2761.540039 2783.360107 5203390000 2020-04-15 17686 2799.340088 2806.510010 2764.320068 2799.550049 5179990000 2020-04-16 17687 2842.429932 2879.219971 2830.879883 2874.560059 5792140000 2020-04-17 17688 2845.620117 2868.979980 2820.429932 2823.159912 5220160000 2020-04-20 17689 2784.810059 2785.540039 2727.100098 2736.560059 5075830000 2020-04-21 17690 2787.889893 2815.100098 2775.949951 2799.310059 5049660000 2020-04-22 17691 2810.419922 2844.899902 2794.260010 2797.800049 5756520000 2020-04-23 17692 2812.639893 2842.709961 2791.760010 2836.739990 5374480000 2020-04-24 17693 2854.649902 2887.719971 2852.889893 2878.479980 5194260000 2020-04-27 17694 2909.959961 2921.149902 2860.709961 2863.389893 5672880000 2020-04-28 17695 2918.459961 2954.860107 2912.159912 2939.510010 6620140000 2020-04-29 17696 2930.909912 2930.909912 2892.469971 2912.429932 6523120000 2020-04-30 17697 2869.090088 2869.090088 2821.610107 2830.709961 4753160000 2020-05-01 17698 2815.010010 2844.239990 2797.850098 2842.739990 4723140000 2020-05-04 17699 2868.879883 2898.229980 2863.550049 2868.439941 5129590000 2020-05-05 17700 2883.139893 2891.110107 2847.649902 2848.419922 4861920000 2020-05-06 17701 2878.260010 2901.919922 2876.479980 2881.189941 5164640000 2020-05-07 17702 2908.830078 2932.159912 2902.879883 2929.800049 4857160000 2020-05-08 17703 2915.459961 2944.250000 2903.439941 2930.189941 4807320000 2020-05-11 17704 2939.500000 2945.820068 2869.590088 2870.120117 5107710000 2020-05-12 17705 2865.860107 2874.139893 2793.149902 2820.000000 6143130000 2020-05-13 17706 2794.540039 2852.800049 2766.639893 2852.500000 5641920000 2020-05-14 17707 2829.949951 2865.010010 2816.780029 2863.699951 5477040000 2020-05-15 17708 2913.860107 2968.090088 2913.860107 2953.909912 6364290000 2020-05-18 17709 2948.590088 2964.209961 2922.350098 2922.939941 4969330000 2020-05-19 17710 2953.629883 2980.290039 2953.629883 2971.610107 4992970000 2020-05-20 17711 2969.949951 2978.500000 2938.570068 2948.510010 4966940000 2020-05-21 17712 2948.050049 2956.760010 2933.590088 2955.449951 3952800000 2020-05-22 17713 3004.080078 3021.719971 2988.169922 2991.770020 5837060000 2020-05-26 17714 3015.649902 3036.250000 2969.750000 3036.129883 6371230000 2020-05-27 17715 3046.610107 3068.669922 3023.399902 3029.729980 5402670000 2020-05-28 17716 3025.169922 3049.169922 2998.610107 3044.310059 7275080000 2020-05-29 17717 3038.780029 3062.179932 3031.540039 3055.729980 4673410000 2020-06-01 17718 3064.780029 3081.070068 3051.639893 3080.820068 5187230000 2020-06-02 17719 3098.899902 3130.939941 3098.899902 3122.870117 5989560000 2020-06-03 17720 3111.560059 3128.909912 3090.409912 3112.350098 6428130000 2020-06-04 17721 3163.840088 3211.719971 3163.840088 3193.929932 8617590000 2020-06-05 17722 3199.919922 3233.129883 3196.000000 3232.389893 8437380000 2020-06-08 17723 3213.320068 3222.709961 3193.110107 3207.179932 6382620000 2020-06-09 17724 3213.419922 3223.270020 3181.489990 3190.139893 6570840000 2020-06-10 17725 3123.530029 3123.530029 2999.489990 3002.100098 7018890000 2020-06-11 17726 3071.040039 3088.419922 2984.469971 3041.310059 5832250000 2020-06-12 17727 2993.760010 3079.760010 2965.659912 3066.590088 5740660000 2020-06-15 17728 3131.000000 3153.449951 3076.060059 3124.739990 5829240000 2020-06-16 17729 3136.129883 3141.159912 3108.030029 3113.489990 4549390000 2020-06-17 17730 3101.639893 3120.000000 3093.510010 3115.340088 4429030000 2020-06-18 17731 3140.290039 3155.530029 3083.110107 3097.739990 8327780000 2020-06-19 17732 3094.419922 3120.919922 3079.389893 3117.860107 4665380000 2020-06-22 17733 3138.699951 3154.899902 3127.120117 3131.290039 4704830000 2020-06-23 17734 3114.399902 3115.010010 3032.129883 3050.330078 5587200000 2020-06-24 17735 3046.600098 3086.250000 3024.010010 3083.760010 4815420000 2020-06-25 17736 3073.199951 3073.729980 3004.629883 3009.050049 8098120000 2020-06-26 17737 3018.590088 3053.889893 2999.739990 3053.239990 4462770000 2020-06-29 17738 3050.199951 3111.510010 3047.830078 3100.290039 4696280000 2020-06-30 17739 3105.919922 3128.439941 3101.169922 3115.860107 4443130000 2020-07-01 17740 3143.639893 3165.810059 3124.520020 3130.010010 4190830000 2020-07-02 17741 3155.290039 3182.590088 3155.290039 3179.719971 4736450000 2020-07-06 17742 3166.439941 3184.149902 3142.929932 3145.320068 4563700000 2020-07-07 17743 3153.070068 3171.800049 3136.530029 3169.939941 4927700000 2020-07-08 17744 3176.169922 3179.780029 3115.699951 3152.050049 4829020000 2020-07-09 17745 3152.469971 3186.820068 3136.219971 3185.040039 4515340000 2020-07-10 17746 3205.080078 3235.320068 3149.429932 3155.219971 4890780000 2020-07-13 17747 3141.110107 3200.949951 3127.659912 3197.520020 4476170000 2020-07-14 17748 3225.979980 3238.280029 3200.760010 3226.560059 4669760000 2020-07-15 17749 3208.360107 3220.389893 3198.590088 3215.570068 3961230000 2020-07-16 17750 3224.209961 3233.520020 3205.649902 3224.729980 3993830000 2020-07-17 17751 3224.290039 3258.610107 3215.159912 3251.840088 3971200000 2020-07-20 17752 3268.520020 3277.290039 3247.770020 3257.300049 4547960000 2020-07-21 17753 3254.860107 3279.320068 3253.100098 3276.020020 4255190000 2020-07-22 17754 3271.639893 3279.989990 3222.659912 3235.659912 4290460000 2020-07-23 17755 3218.580078 3227.260010 3200.050049 3215.629883 3894900000 2020-07-24 17756 3219.840088 3241.429932 3214.250000 3239.409912 3963910000 2020-07-27 17757 3234.270020 3243.719971 3216.169922 3218.439941 4027890000 2020-07-28 17758 3227.219971 3264.739990 3227.219971 3258.439941 4676300000 2020-07-29 17759 3231.760010 3250.919922 3204.129883 3246.219971 4254010000 2020-07-30 17760 3270.449951 3272.169922 3220.260010 3271.120117 5117260000 2020-07-31 17761 3288.260010 3302.729980 3284.530029 3294.610107 4643640000 2020-08-03 17762 3289.919922 3306.840088 3286.370117 3306.510010 4621670000 2020-08-04 17763 3317.370117 3330.770020 3317.370117 3327.770020 4732220000 2020-08-05 17764 3323.169922 3351.030029 3318.139893 3349.159912 4267490000 2020-08-06 17765 3340.050049 3352.540039 3328.719971 3351.280029 4104860000 2020-08-07 17766 3356.040039 3363.290039 3335.439941 3360.469971 4318570000 2020-08-10 17767 3370.340088 3381.010010 3326.439941 3333.689941 5087650000 2020-08-11 17768 3355.459961 3387.889893 3355.459961 3380.350098 3768560000 2020-08-12 17769 3372.949951 3387.239990 3363.350098 3373.429932 3648810000 2020-08-13 17770 3368.659912 3378.510010 3361.639893 3372.850098 3193400000 2020-08-14 17771 3380.860107 3387.590088 3379.219971 3381.989990 3671290000 2020-08-17 17772 3387.040039 3395.060059 3370.149902 3389.780029 3881310000 2020-08-18 17773 3392.510010 3399.540039 3369.659912 3374.850098 3884480000 2020-08-19 17774 3360.479980 3390.800049 3354.689941 3385.510010 3642850000 2020-08-20 17775 3386.010010 3399.959961 3379.310059 3397.159912 3705420000 2020-08-21 17776 3418.090088 3432.090088 3413.129883 3431.280029 3728690000 2020-08-24 17777 3435.949951 3444.209961 3425.840088 3443.620117 3619300000 2020-08-25 17778 3449.969971 3481.070068 3444.149902 3478.729980 3754360000 2020-08-26 17779 3485.139893 3501.379883 3468.350098 3484.550049 3929560000 2020-08-27 17780 3494.689941 3509.229980 3484.320068 3508.010010 3855880000 2020-08-28 17781 3509.729980 3514.770020 3493.250000 3500.310059 4342290000 2020-08-31 17782 3507.439941 3528.030029 3494.600098 3526.649902 4083110000 2020-09-01 17783 3543.760010 3588.110107 3535.229980 3580.840088 4285190000 2020-09-02 17784 3564.739990 3564.850098 3427.409912 3455.060059 4898680000 2020-09-03 17785 3453.600098 3479.149902 3349.629883 3426.959961 4431440000 2020-09-04 17786 3371.879883 3379.969971 3329.270020 3331.840088 4665600000 2020-09-08 17787 3369.820068 3424.770020 3366.840088 3398.959961 3920830000 2020-09-09 17788 3412.560059 3425.550049 3329.250000 3339.189941 4192250000 2020-09-10 17789 3352.699951 3368.949951 3310.469971 3340.969971 3704450000 2020-09-11 17790 3363.560059 3402.929932 3363.560059 3383.540039 3832130000 2020-09-14 17791 3407.729980 3419.479980 3389.250000 3401.199951 4051460000 2020-09-15 17792 3411.229980 3428.919922 3384.449951 3385.489990 4710030000 2020-09-16 17793 3346.860107 3375.169922 3328.820068 3357.010010 4371940000 2020-09-17 17794 3357.379883 3362.270020 3292.399902 3319.469971 7068700000 2020-09-18 17795 3285.570068 3285.570068 3229.100098 3281.060059 4828350000 2020-09-21 17796 3295.750000 3320.310059 3270.949951 3315.570068 3963300000 2020-09-22 17797 3320.110107 3323.350098 3232.570068 3236.919922 4364500000 2020-09-23 17798 3226.139893 3278.699951 3209.449951 3246.590088 4599470000 2020-09-24 17799 3236.659912 3306.879883 3228.439941 3298.459961 3792220000 2020-09-25 17800 3333.899902 3360.739990 3332.909912 3351.600098 3946060000 2020-09-28 17801 3350.919922 3357.919922 3327.540039 3335.469971 3651880000 2020-09-29 17802 3341.209961 3393.560059 3340.469971 3363.000000 4722530000 2020-09-30 17803 3385.870117 3397.179932 3361.389893 3380.800049 4070530000 2020-10-01 17804 3338.939941 3369.100098 3323.689941 3348.419922 3961550000 2020-10-02 17805 3367.270020 3409.570068 3367.270020 3408.600098 3686920000 2020-10-05 17806 3408.739990 3431.560059 3354.540039 3360.969971 4443380000 2020-10-06 17807 3384.560059 3426.260010 3384.560059 3419.439941 3807830000 2020-10-07 17808 3434.280029 3447.280029 3428.149902 3446.830078 3856190000 2020-10-08 17809 3459.669922 3482.340088 3458.070068 3477.139893 3939060000 2020-10-09 17810 3500.020020 3549.850098 3499.610107 3534.219971 3428970000 2020-10-12 17811 3534.010010 3534.010010 3500.860107 3511.929932 3605150000 2020-10-13 17812 3515.469971 3527.939941 3480.550049 3488.669922 3840630000 2020-10-14 17813 3453.719971 3489.080078 3440.889893 3483.340088 3717640000 2020-10-15 17814 3493.500000 3515.760010 3480.449951 3483.810059 4675890000 2020-10-16 17815 3493.659912 3502.419922 3419.929932 3426.919922 4086200000 2020-10-19 17816 3439.379883 3476.929932 3435.649902 3443.120117 3901260000 2020-10-20 17817 3439.909912 3464.860107 3433.060059 3435.560059 4097750000 2020-10-21 17818 3438.500000 3460.530029 3415.340088 3453.489990 4163630000 2020-10-22 17819 3464.899902 3466.459961 3440.449951 3465.389893 3646570000 2020-10-23 17820 3441.419922 3441.419922 3364.860107 3400.969971 3988080000 2020-10-26 17821 3403.149902 3409.510010 3388.709961 3390.679932 3946990000 2020-10-27 17822 3342.479980 3342.479980 3268.889893 3271.030029 5129860000 2020-10-28 17823 3277.169922 3341.050049 3259.820068 3310.110107 4903070000 2020-10-29 17824 3293.590088 3304.929932 3233.939941 3269.959961 4840450000 2020-10-30 17825 3296.199951 3330.139893 3279.739990 3310.239990 4310590000 2020-11-02 17826 3336.250000 3389.489990 3336.250000 3369.159912 4220070000 2020-11-03 17827 3406.459961 3486.250000 3405.169922 3443.439941 4783040000 2020-11-04 17828 3485.739990 3529.050049 3485.739990 3510.449951 4841190000 2020-11-05 17829 3508.340088 3521.580078 3484.340088 3509.439941 4833950000 2020-11-06 17830 3583.040039 3645.989990 3547.479980 3550.500000 8556610000 2020-11-09 17831 3543.260010 3557.219971 3511.909912 3545.530029 6024230000 2020-11-10 17832 3563.219971 3581.159912 3557.000000 3572.659912 4609970000 2020-11-11 17833 3562.669922 3569.020020 3518.580078 3537.010010 4890120000 2020-11-12 17834 3552.570068 3593.659912 3552.570068 3585.149902 4709670000 2020-11-13 17835 3600.159912 3628.510010 3600.159912 3626.909912 5281980000 2020-11-16 17836 3610.310059 3623.110107 3588.679932 3609.530029 4799570000 2020-11-17 17837 3612.090088 3619.090088 3567.330078 3567.790039 5274450000 2020-11-18 17838 3559.409912 3585.219971 3543.840088 3581.870117 4347200000 2020-11-19 17839 3579.310059 3581.229980 3556.850098 3557.540039 4218970000 2020-11-20 17840 3566.820068 3589.810059 3552.770020 3577.590088 5036290000 2020-11-23 17841 3594.520020 3642.310059 3594.520020 3635.409912 6267570000 2020-11-24 17842 3635.500000 3635.500000 3617.760010 3629.649902 4902560000 2020-11-25 17843 3638.550049 3644.310059 3629.330078 3638.350098 2778450000 2020-11-27 17844 3634.179932 3634.179932 3594.389893 3621.629883 6291400000 2020-11-30 17845 3645.870117 3678.449951 3645.870117 3662.449951 5403660000 2020-12-01 17846 3653.780029 3670.959961 3644.840088 3669.010010 5029620000 2020-12-02 17847 3668.280029 3682.729980 3657.169922 3666.719971 5091760000 2020-12-03 17848 3670.939941 3699.199951 3670.939941 3699.120117 5086370000 2020-12-04 17849 3694.729980 3697.409912 3678.879883 3691.959961 4788560000 2020-12-07 17850 3683.050049 3708.449951 3678.830078 3702.250000 4549670000 2020-12-08 17851 3705.979980 3712.389893 3660.540039 3672.820068 5209940000 2020-12-09 17852 3659.129883 3678.489990 3645.179932 3668.100098 4618240000 2020-12-10 17853 3656.080078 3665.909912 3633.399902 3663.459961 4367150000 2020-12-11 17854 3675.270020 3697.610107 3645.840088 3647.489990 4594920000 2020-12-14 17855 3666.409912 3695.290039 3659.620117 3694.620117 4360280000 2020-12-15 17856 3696.250000 3711.270020 3688.570068 3701.169922 4056950000 2020-12-16 17857 3713.649902 3725.120117 3710.870117 3722.479980 4184930000 2020-12-17 17858 3722.389893 3726.699951 3685.840088 3709.409912 7068340000 2020-12-18 17859 3684.280029 3702.899902 3636.479980 3694.919922 4732160000 2020-12-21 17860 3698.080078 3698.260010 3676.159912 3687.260010 4023940000 2020-12-22 17861 3693.419922 3711.239990 3689.280029 3690.010010 3772630000 2020-12-23 17862 3694.030029 3703.820068 3689.320068 3703.060059 1885090000 2020-12-24 17863 3723.030029 3740.510010 3723.030029 3735.360107 3527460000 2020-12-28 17864 3750.010010 3756.120117 3723.310059 3727.040039 3387030000 2020-12-29 17865 3736.189941 3744.629883 3730.209961 3732.040039 3145200000 2020-12-30 17866 3733.270020 3760.199951 3726.879883 3756.070068 3172510000 2020-12-31 17867 3764.610107 3769.989990 3662.709961 3700.649902 5006680000 2021-01-04 17868 3698.020020 3737.830078 3695.070068 3726.860107 4582620000 2021-01-05 17869 3712.199951 3783.040039 3705.340088 3748.139893 6049970000 2021-01-06 17870 3764.709961 3811.550049 3764.709961 3803.790039 5080870000 2021-01-07 17871 3815.050049 3826.689941 3783.600098 3824.679932 4764180000 2021-01-08 17872 3803.139893 3817.860107 3789.020020 3799.610107 4450500000 2021-01-11 17873 3801.620117 3810.780029 3776.510010 3801.189941 4977210000 2021-01-12 17874 3802.229980 3820.959961 3791.500000 3809.840088 4590420000 2021-01-13 17875 3814.979980 3823.600098 3792.860107 3795.540039 5180140000 2021-01-14 17876 3788.729980 3788.729980 3749.620117 3768.250000 5353060000 2021-01-15 17877 3781.879883 3804.530029 3780.370117 3798.909912 4982940000 2021-01-19 17878 3816.219971 3859.750000 3816.219971 3851.850098 4551790000 2021-01-20 17879 3857.459961 3861.449951 3845.050049 3853.070068 4484460000 2021-01-21 17880 3844.239990 3852.310059 3830.409912 3841.469971 5080430000 2021-01-22 17881 3851.68 3859.23 3797.16 3855.36 6955860000 2021-01-25 17882 3862.96 3870.90 3847.78 3849.62 6029090000 2021-01-26 17883 3836.83 3836.83 3732.48 3750.77 9878040000 2021-01-27 17884 3755.75 3830.50 3755.75 3787.38 6937960000 2021-01-28 17885 3778.05 3778.05 3694.12 3714.24 6612570000 2021-01-29 17886 3731.17 3784.32 3725.62 3773.86 5392870000 2021-02-08 17887 3791.84 3843.09 3791.84 3826.31 5495370000 2021-02-02 17888 3840.27 3847.51 3816.68 3830.17 4846900000 2021-02-03 17889 3836.66 3872.42 3836.66 3871.74 4856670000 2021-02-04 17890 3878.30 3894.56 3874.93 3886.83 4838580000 2021-02-05 17891 3892.59 3915.77 3892.59 3915.59 4635030000 2021-02-08 17892 3910.49 3918.35 3902.64 3911.23 4554610000 2021-02-09 17893 3920.78 3931.50 3884.94 3909.88 4815380000 2021-02-10 17894 3916.40 3925.99 3890.39 3916.38 4570080000 2021-02-11 17895 3911.65 3937.23 3905.78 3934.83 4119260000 2021-02-12 17896 3939.61 3950.43 3923.85 3932.59 5037360000 Feb 16 2021 17897 3918.50 3933.61 3900.43 3931.33 4718280000 Feb 17 2021 17898 3915.86 3921.98 3885.03 3913.97 4773430000 Feb 18 2021 17899 3921.16 3930.41 3903.07 3906.71 4823940000 Feb 19 2021 17900 3885.55 3902.92 3874.71 3876.50 5870190000 Feb 22 2021 17901 3857.07 3895.98 3805.59 3881.37 6280650000 Feb 23 2021 17902 3873.71 3928.65 3859.60 3925.43 5942350000 Feb 24 2021 17903 3915.80 3925.02 3814.04 3829.34 6513060000 Feb 25 2021 17904 3839.66 3861.08 3789.54 3811.15 6512950000 Feb 26 2021 17905 3842.51 3914.50 3842.51 3901.82 5071540000 Mar 01 2021 17906 3903.64 3906.41 3868.57 3870.29 5493690000 Mar 02 2021 17907 3863.99 3874.47 3818.86 3819.72 6150790000 Mar 03 2021 17908 3818.53 3843.67 3723.34 3768.47 7142240000 Mar 04 2021 17909 3793.58 3851.69 3730.19 3841.94 6842570000 Mar 05 2021 17910 3844.39 3881.06 3819.25 3821.35 5852240000 Mar 08 2021 17911 3851.93 3903.76 3851.93 3875.44 5496340000 Mar 09 2021 17912 3891.99 3917.35 3885.73 3898.81 5827250000 Mar 10 2021 17913 3915.54 3960.27 3915.54 3939.34 5300010000 Mar 11 2021 17914 3924.52 3944.99 3915.21 3943.34 4469240000 Mar 12 2021 17915 3942.96 3970.08 3923.54 3968.94 4882190000 Mar 15 2021 17916 3973.59 3981.04 3953.44 3962.71 4604870000 Mar 16 2021 17917 3949.57 3983.87 3935.74 3974.12 4541620000 Mar 17 2021 17918 3953.50 3969.62 3910.86 3915.46 4043170000 Mar 18 2021 17919 3913.14 3930.12 3886.75 3913.10 7725050000 Mar 19 2021 17920 3916.48 3955.31 3914.16 3940.59 4311380000 Mar 22 2021 17921 3937.60 3949.13 3901.57 3910.52 4645340000 Mar 23 2021 17922 3919.93 3942.08 3889.07 3889.14 4766990000 Mar 24 2021 17923 3879.34 3919.54 3853.50 3909.52 4940800000 Mar 25 2021 17924 3917.12 3978.19 3917.12 3974.54 5467850000 Mar 26 2021 17925 3969.31 3981.83 3943.25 3971.09 4619840000 Mar 29 2021 17926 3963.34 3968.01 3944.35 3958.55 4103570000 Mar 30 2021 17927 3967.25 3994.41 3966.98 3972.89 4564980000 Mar 31 2021 17928 3992.78 4020.63 3992.78 4019.87 4151240000 Apr 01 2021 17929 4034.44 4083.42 4034.44 4077.91 3999760000 Apr 05 2021 17930 4075.57 4086.23 4068.14 4073.94 4027880000 Apr 06 2021 17931 4074.29 4083.13 4068.31 4079.95 4112640000 Apr 07 2021 17932 4089.95 4098.19 4082.54 4097.17 3901910000 Apr 08 2021 17933 4096.11 4129.48 4095.51 4128.80 3634910000 Apr 09 2021 17934 4124.71 4131.76 4114.82 4127.99 3578500000 Apr 12 2021 17935 4130.10 4148.00 4124.43 4141.59 3728440000 Apr 13 2021 17936 4141.58 4151.69 4120.87 4124.66 3976540000 Apr 14 2021 17937 4139.76 4173.49 4139.76 4170.42 4027680000 Apr 15 2021 17938 4174.14 4191.31 4170.75 4185.47 4157430000 Apr 16 2021 17939 4179.80 4180.81 4150.47 4163.26 3788020000 Apr 19 2021 17940 4159.18 4159.18 4118.38 4134.94 4338230000 Apr 20 2021 17941 4128.42 4175.02 4126.35 4173.42 3865820000 Apr 21 2021 17942 4170.46 4179.57 4123.69 4134.98 4235040000 Apr 22 2021 17943 4138.78 4194.17 4138.78 4180.17 3568080000 Apr 23 2021 17944 4185.03 4194.19 4182.36 4187.62 3738920000 Apr 26 2021 17945 4188.25 4193.35 4176.22 4186.72 3703240000 Apr 27 2021 17946 4185.14 4201.53 4181.78 4183.18 3772390000 Apr 28 2021 17947 4206.14 4218.78 4176.81 4211.47 4288940000 Apr 29 2021 17948 4198.10 4198.10 4174.85 4181.17 4273680000 Apr 30 2021 17949 4191.98 4209.39 4188.03 4192.66 4061170000 May 03 2021 17950 4179.04 4179.04 4128.59 4164.66 4441080000 May 04 2021 17951 4177.06 4187.72 4160.94 4167.59 4029050000 May 05 2021 17952 4169.14 4202.70 4147.33 4201.62 4504860000 May 06 2021 17953 4210.34 4238.04 4201.64 4232.60 4013060000 May 07 2021 17954 4228.29 4236.39 4188.13 4188.43 3678970000 May 10 2021 17955 4150.34 4162.04 4111.53 4152.10 3593110000 May 11 2021 17956 4130.55 4134.73 4056.88 4063.04 3735080000 May 12 2021 17957 4074.99 4131.58 4074.99 4112.50 3687780000 May 13 2021 17958 4129.58 4183.13 4129.58 4173.85 3251920000 May 14 2021 17959 4169.92 4171.92 4142.69 4163.29 3307130000 May 17 2021 17960 4165.94 4169.15 4125.99 4127.83 3559790000 May 18 2021 17961 4098.45 4116.93 4061.41 4115.68 3485550000 May 19 2021 17962 4121.97 4172.80 4121.97 4159.12 3019060000 May 20 2021 17963 4168.61 4188.72 4151.72 4155.86 3344620000 May 21 2021 17964 4170.16 4209.52 4170.16 4197.05 2947400000 May 24 2021 17965 4205.94 4213.42 4182.52 4188.13 3420870000 May 25 2021 17966 4191.59 4202.61 4184.11 4195.99 3674490000 May 26 2021 17967 4201.94 4213.38 4197.78 4200.88 5201110000 May 27 2021 17968 4210.77 4218.36 4203.57 4204.11 4199270000 May 28 2021 17969 4216.52 4234.12 4197.59 4202.04 4122960000 Jun 01 2021 17970 4206.82 4217.37 4198.27 4208.12 4860930000 Jun 02 2021 17971 4191.43 4204.39 4167.93 4192.85 4579450000 Jun 03 2021 17972 4206.05 4233.45 4206.05 4229.89 3487070000 Jun 04 2021 17973 4229.34 4232.34 4215.66 4226.52 3835570000 Jun 07 2021 17974 4233.81 4236.74 4208.41 4227.26 3943870000 Jun 08 2021 17975 4232.99 4237.09 4218.74 4219.55 3902870000 Jun 09 2021 17976 4228.56 4249.74 4220.34 4239.18 3502480000 Jun 10 2021 17977 4242.90 4248.38 4232.25 4247.44 3204280000 Jun 11 2021 17978 4248.31 4255.59 4234.07 4255.15 3612050000 Jun 14 2021 17979 4255.28 4257.16 4238.35 4246.59 3578450000 Jun 15 2021 17980 4248.87 4251.89 4202.45 4223.70 3722050000 Jun 16 2021 17981 4220.37 4232.29 4196.05 4221.86 3952110000 Jun 17 2021 17982 4204.78 4204.78 4164.40 4166.45 6084980000 Jun 18 2021 17983 4173.40 4226.24 4173.40 4224.79 3391740000 Jun 21 2021 17984 4224.61 4255.84 4217.27 4246.44 3208760000 Jun 22 2021 17985 4249.27 4256.60 4241.43 4241.84 3172440000 Jun 23 2021 17986 4256.97 4271.28 4256.97 4266.49 3141680000 Jun 24 2021 17987 4274.45 4286.12 4271.16 4280.70 6248390000 Jun 25 2021 17988 4284.90 4292.14 4274.67 4290.61 3415610000 Jun 28 2021 17989 4293.21 4300.52 4287.04 4291.80 3049560000 Jun 29 2021 17990 4290.65 4302.43 4287.96 4297.50 3687880000 Jun 30 2021 17991 4300.73 4320.66 4300.73 4319.94 3077580000 Jul 01 2021 17992 4326.60 4355.43 4326.60 4352.34 2628550000 Jul 02 2021 17993 4356.46 4356.46 4314.37 4343.54 3437900000 Jul 06 2021 17994 4351.01 4361.88 4329.79 4358.13 3243900000 Jul 07 2021 17995 4321.07 4330.88 4289.37 4320.82 3393780000 Jul 08 2021 17996 4329.38 4371.60 4329.38 4369.55 2738280000 Jul 09 2021 17997 4372.41 4386.68 4364.03 4384.63 2983980000 Jul 12 2021 17998 4381.07 4392.37 4366.92 4369.21 3166900000 Jul 13 2021 17999 4380.11 4393.68 4362.36 4374.30 3213870000 Jul 14 2021 18000 4369.02 4369.02 4340.70 4360.03 3226930000 Jul 15 2021 18001 4367.43 4375.09 4322.53 4327.16 3165160000 Jul 16 2021 18002 4296.40 4296.40 4233.13 4258.49 4155790000 Jul 19 2021 18003 4265.11 4336.84 4262.05 4323.06 3634190000 Jul 20 2021 18004 4331.13 4359.70 4331.13 4358.69 3078550000 Jul 21 2021 18005 4361.27 4369.87 4350.06 4367.48 2907910000 Jul 22 2021 18006 4381.20 4415.18 4381.20 4411.79 3490730000 Jul 23 2021 18007 4409.58 4422.73 4405.45 4422.30 2679110000 Jul 26 2021 18008 4416.38 4416.38 4372.51 4401.46 3381080000 Jul 27 2021 18009 4402.95 4415.47 4387.01 4400.64 3215130000 Jul 28 2021 18010 4403.59 4429.97 4403.59 4419.15 2815510000 Jul 29 2021 18011 4395.12 4412.25 4389.65 4395.26 2861600000 Jul 30 2021 18012 4406.86 4422.18 4384.81 4387.16 2919940000 Aug 02 2021 18013 4392.74 4423.79 4373.00 4423.15 3305340000 Aug 03 2021 18014 4415.95 4416.17 4400.23 4402.66 3382620000 Aug 04 2021 18015 4408.86 4429.76 4408.86 4429.10 2734220000 Aug 05 2021 18016 4429.07 4440.82 4429.07 4436.52 2839970000 Aug 06 2021 18017 4437.77 4439.39 4424.74 4432.35 2779880000 Aug 09 2021 18018 4435.79 4445.21 4430.03 4436.75 3219840000 Aug 10 2021 18019 4442.18 4449.44 4436.42 4442.41 2803060000 Aug 11 2021 18020 4446.08 4461.77 4435.96 4460.83 2543860000 Aug 12 2021 18021 4464.84 4468.37 4460.82 4468.00 2371630000 Aug 13 2021 18022 4461.65 4480.26 4437.66 4479.71 2707170000 Aug 16 2021 18023 4462.12 4462.12 4417.83 4448.08 2884000000 Aug 17 2021 18024 4440.94 4454.32 4397.59 4400.27 2965210000 Aug 18 2021 18025 4382.44 4418.61 4367.73 4405.80 3120840000 Aug 19 2021 18026 4410.56 4444.35 4406.80 4441.67 2867770000 Aug 20 2021 18027 4450.29 4489.88 4450.29 4479.53 2965520000 Aug 23 2021 18028 4484.40 4492.81 4482.28 4486.23 3037770000 Aug 24 2021 18029 4490.45 4501.71 4485.66 4496.19 2554680000 Aug 25 2021 18030 4493.75 4495.90 4468.99 4470.00 2704600000 Aug 26 2021 18031 4474.10 4513.33 4474.10 4509.37 2862360000 Aug 27 2021 18032 4513.76 4537.36 4513.76 4528.79 2557300000 Aug 30 2021 18033 4529.75 4531.39 4515.80 4522.68 3090380000 Aug 31 2021 18034 4528.80 4537.11 4522.02 4524.09 3101830000 Sep 01 2021 18035 4534.48 4545.85 4524.66 4536.95 2897010000 Sep 02 2021 18036 4532.42 4541.45 4521.30 4535.43 2609660000 Sep 03 2021 18037 4535.38 4535.38 4513.00 4520.03 3098870000 Sep 07 2021 18038 4518.09 4521.79 4493.95 4514.07 2808480000 Sep 08 2021 18039 4513.02 4529.90 4492.07 4493.28 3035300000 Sep 09 2021 18040 4506.92 4520.47 4457.66 4458.58 2851140000 Sep 10 2021 18041 4474.81 4492.99 4445.70 4468.73 3096390000 Sep 13 2021 18042 4479.33 4485.68 4435.46 4443.05 2568730000 Sep 14 2021 18043 4447.49 4486.87 4438.37 4480.70 3154760000 Sep 15 2021 18044 4477.09 4485.87 4443.80 4473.75 3321030000 Sep 16 2021 18045 4469.74 4471.52 4427.76 4432.99 5622210000 Sep 17 2021 18046 4402.95 4402.95 4305.91 4357.73 3773680000 Sep 20 2021 18047 4374.45 4394.87 4347.96 4354.19 3044300000 Sep 21 2021 18048 4367.43 4416.75 4367.43 4395.64 3273670000 Sep 22 2021 18049 4406.75 4465.40 4406.75 4448.98 2833290000 Sep 23 2021 18050 4438.04 4463.12 4430.27 4455.48 2772090000 Sep 24 2021 18051 4442.12 4457.30 4436.19 4443.11 3032870000 Sep 27 2021 18052 4419.54 4419.54 4346.33 4352.63 3495970000 Sep 28 2021 18053 4362.41 4385.57 4355.08 4359.46 2753800000 Sep 29 2021 18054 4370.67 4382.55 4306.24 4307.54 3123770000 Sep 30 2021 18055 4317.16 4375.19 4288.52 4357.04 3148980000 Oct 01 2021 18056 4348.84 4355.51 4278.94 4300.46 3110560000 Oct 04 2021 18057 4309.87 4369.23 4309.87 4345.72 2967400000 Oct 05 2021 18058 4319.57 4365.57 4290.49 4363.55 3219590000 Oct 06 2021 18059 4383.73 4429.97 4383.73 4399.76 3096080000 Oct 07 2021 18060 4406.51 4412.02 4386.22 4391.34 2401890000 Oct 08 2021 18061 4385.44 4415.88 4360.59 4361.19 2580000000 Oct 11 2021 18062 4368.31 4374.89 4342.09 4350.65 2608150000 Oct 12 2021 18063 4358.01 4372.87 4329.92 4363.80 2926460000 Oct 13 2021 18064 4386.75 4439.73 4386.75 4438.26 2642920000 Oct 14 2021 18065 4447.69 4475.82 4447.69 4471.37 3000560000 Oct 15 2021 18066 4463.72 4488.75 4447.47 4486.46 2683540000 Oct 18 2021 18067 4497.34 4520.40 4496.41 4519.63 2531210000 Oct 19 2021 18068 4524.42 4540.87 4524.40 4536.19 2671560000 Oct 20 2021 18069 4532.24 4551.44 4526.89 4549.78 3016950000 Oct 21 2021 18070 4546.12 4559.67 4524.00 4544.90 3062810000 Oct 22 2021 18071 4553.69 4572.62 4537.36 4566.48 3250210000 Oct 25 2021 18072 4578.69 4598.53 4569.17 4574.79 2866500000 Oct 26 2021 18073 4580.22 4584.57 4551.66 4551.68 3259510000 Oct 27 2021 18074 4562.84 4597.55 4562.84 4596.42 3197560000 Oct 28 2021 18075 4572.87 4608.08 4567.59 4605.38 3632260000 Oct 29 2021 18076 4610.62 4620.34 4595.06 4613.67 2924000000 Nov 01 2021 18077 4613.34 4635.15 4613.34 4630.65 3309690000 Nov 02 2021 18078 4630.65 4663.46 4621.19 4660.57 3339440000 Nov 03 2021 18079 4662.93 4683.00 4662.59 4680.06 3332940000 Nov 04 2021 18080 4699.26 4718.50 4681.32 4697.53 3491150000 Nov 05 2021 18081 4701.48 4714.92 4694.39 4701.70 3465720000 Nov 08 2021 18082 4707.25 4708.53 4670.87 4685.25 3110230000 Nov 09 2021 18083 4670.26 4684.85 4630.86 4646.71 3581630000 Nov 10 2021 18084 4659.39 4664.55 4648.31 4649.27 2623140000 Nov 11 2021 18085 4655.24 4688.47 4650.77 4682.85 2865790000 Nov 12 2021 18086 4689.30 4697.42 4672.86 4682.80 2618980000 Nov 15 2021 18087 4679.42 4714.95 4679.42 4700.90 2838210000 Nov 16 2021 18088 4701.50 4701.50 4684.41 4688.67 3221250000 Nov 17 2021 18089 4700.72 4708.80 4672.78 4704.54 3335620000 Nov 18 2021 18090 4708.44 4717.75 4694.22 4697.96 3265600000 Nov 19 2021 18091 4712.00 4743.83 4682.17 4682.94 3206280000 Nov 22 2021 18092 4678.48 4699.39 4652.66 4690.70 3428780000 Nov 23 2021 18093 4675.78 4702.87 4659.89 4701.46 2464040000 Nov 24 2021 18094 4664.63 4664.63 4585.43 4594.62 2676740000 Nov 26 2021 18095 4628.75 4672.95 4625.26 4655.27 3471380000 Nov 29 2021 18096 4640.25 4646.02 4560.00 4567.00 4950190000 Nov 30 2021 18097 4602.82 4652.94 4510.27 4513.04 4078260000 Dec 01 2021 18098 4504.73 4595.46 4504.73 4577.10 3771510000 Dec 02 2021 18099 4589.49 4608.03 4495.12 4538.43 3971500000 Dec 03 2021 18100 4548.37 4612.60 4540.51 4591.67 3305690000 Dec 06 2021 18101 4631.97 4694.04 4631.97 4686.75 3334320000 Dec 07 2021 18102 4690.86 4705.06 4674.52 4701.21 3061550000 Dec 08 2021 18103 4691.00 4695.26 4665.98 4667.45 2851660000 Dec 09 2021 18104 4687.64 4713.57 4670.24 4712.02 2858310000 Dec 10 2021 18105 4710.30 4710.30 4667.60 4668.97 3322050000 Dec 13 2021 18106 4642.99 4660.47 4606.52 4634.09 3292740000 Dec 14 2021 18107 4636.46 4712.60 4611.22 4709.85 3367580000 Dec 15 2021 18108 4719.13 4731.99 4651.89 4668.67 3592810000 Dec 16 2021 18109 4652.50 4666.70 4600.22 4620.64 5609780000 Dec 17 2021 18110 4587.90 4587.90 4531.10 4568.02 3395780000 Dec 20 2021 18111 4594.96 4651.14 4583.16 4649.23 2564370000 Dec 21 2021 18112 4650.36 4697.67 4645.53 4696.56 2439570000 Dec 22 2021 18113 4703.96 4740.74 4703.96 4725.79 2194630000 Dec 23 2021 18114 4733.99 4791.49 4733.99 4791.19 2264120000 Dec 27 2021 18115 4795.49 4807.02 4780.04 4786.35 2217050000 Dec 28 2021 18116 4788.64 4804.06 4778.08 4793.06 2369370000 Dec 29 2021 18117 4794.23 4808.93 4775.33 4778.73 2390990000 Dec 30 2021 18118 4775.21 4786.83 4765.75 4766.18 2446190000 Dec 31 2021 18119 4778.14 4796.64 4758.17 4796.56 2775190000 Jan 03 2022 18120 4804.51 4818.62 4774.27 4793.54 3641050000 Jan 04 2022 18121 4787.99 4797.70 4699.44 4700.58 3733540000 Jan 05 2022 18122 4693.39 4725.01 4671.26 4696.05 3371250000 Jan 06 2022 18123 4697.66 4707.95 4662.74 4677.03 3279870000 Jan 07 2022 18124 4655.34 4673.02 4582.24 4670.29 3621800000 Jan 10 2022 18125 4669.14 4714.13 4638.27 4713.07 3421600000 Jan 11 2022 18126 4728.59 4748.83 4706.71 4726.35 3060040000 Jan 12 2022 18127 4733.56 4744.13 4650.29 4659.03 3539830000 Jan 13 2022 18128 4637.99 4665.13 4614.75 4662.85 3483530000 Jan 14 2022 18129 4632.24 4632.24 4568.70 4577.11 3324960000 Jan 18 2022 18130 4588.03 4611.55 4530.20 4532.76 3387370000 Jan 19 2022 18131 4547.35 4602.11 4477.95 4482.73 3473060000 Jan 20 2022 18132 4471.38 4494.52 4395.34 4397.94 3945810000 Jan 21 2022 18133 4356.32 4417.35 4222.62 4410.13 5172540000 Jan 24 2022 18134 4366.64 4411.01 4287.11 4356.45 3989420000 Jan 25 2022 18135 4408.43 4453.23 4304.80 4349.93 4046270000 Jan 26 2022 18136 4380.58 4428.74 4309.50 4326.51 4074330000 Jan 27 2022 18137 4336.19 4432.72 4292.46 4431.85 3936030000 Jan 28 2022 18138 4431.79 4516.89 4414.02 4515.55 4001950000 Jan 31 2022 18139 4519.57 4550.49 4483.53 4546.54 3796450000 Feb 01 2022 18140 4566.39 4595.31 4544.32 4589.38 3777170000 Feb 02 2022 18141 4535.41 4542.88 4470.39 4477.44 3596830000 Feb 03 2022 18142 4482.79 4539.66 4451.50 4500.53 3673700000 Feb 04 2022 18143 4505.75 4521.86 4471.47 4483.87 3291600000 Feb 07 2022 18144 4480.02 4531.32 4465.40 4521.54 3509330000 Feb 08 2022