# 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 2010-09-23 152