1928-10-01,239.43,242.46,238.24,240.01,3500000,240.01
1928-10-02,240.01,241.54,235.42,238.14,3850000,238.14
1928-10-03,238.14,239.14,233.60,237.75,4060000,237.75
1928-10-04,237.75,242.53,237.72,240.00,4330000,240.00
1928-10-05,240.00,243.08,238.22,240.44,4360000,240.44
1928-10-08,240.17,243.33,237.72,239.55,3940000,239.55
1928-10-09,239.55,242.86,236.79,241.73,3820000,241.73
1928-10-10,241.73,249.06,241.57,246.53,4170000,246.53
1928-10-11,246.53,250.14,245.57,247.69,3970000,247.69
1928-10-15,249.13,252.70,247.33,249.85,4040000,249.85
1928-10-16,249.85,255.27,247.92,249.43,4530000,249.43
1928-10-17,249.43,253.60,247.74,250.87,3960000,250.87
1928-10-18,250.87,255.24,249.65,251.88,4400000,251.88
1928-10-19,251.88,259.19,250.35,256.59,4560000,256.59
1928-10-22,253.75,257.32,250.08,253.60,3860000,253.60
1928-10-23,253.60,258.60,252.73,256.04,4160000,256.04
1928-10-24,256.04,260.39,249.09,257.03,4550000,257.03
1928-10-25,257.03,260.03,254.93,256.48,4210000,256.48
1928-10-26,256.48,259.16,250.00,251.44,4520000,251.44
1928-10-29,255.51,259.76,255.03,257.13,3690000,257.13
1928-10-30,257.13,259.00,252.39,253.70,3450000,253.70
1928-10-31,253.70,256.16,248.76,252.16,3490000,252.16
1928-11-01,252.16,256.59,251.56,255.23,3450000,255.23
1928-11-02,255.23,256.99,252.46,254.38,3490000,254.38
1928-11-05,254.16,259.68,253.89,257.58,3740000,257.58
1928-11-07,258.48,263.97,258.48,260.68,4830000,260.68
1928-11-08,260.68,265.26,258.96,261.11,4850000,261.11
1928-11-09,261.11,266.24,259.37,263.05,4950000,263.05
1928-11-12,265.08,272.47,264.42,269.67,5680000,269.67
1928-11-13,269.67,272.03,264.88,269.89,5240000,269.89
1928-11-14,269.89,272.94,266.80,268.60,5410000,268.60
1928-11-15,268.60,271.63,266.48,269.42,4730000,269.42
1928-11-16,271.48,278.65,271.48,276.66,6730000,276.66
1928-11-19,277.48,280.68,272.98,278.78,5100000,278.78
1928-11-20,278.78,288.13,278.05,283.90,6440000,283.90
1928-11-21,283.90,288.71,276.91,280.53,6170000,280.53
1928-11-22,281.28,292.12,281.28,290.34,5840000,290.34
1928-11-23,290.34,295.17,284.40,288.22,6940000,288.22
1928-11-26,288.22,296.10,288.14,291.16,5320000,291.16
1928-11-27,291.16,294.75,289.28,292.39,5280000,292.39
1928-11-28,292.39,299.35,290.68,295.62,6370000,295.62
1928-11-30,295.62,299.07,288.82,293.38,6410000,293.38
1928-12-03,290.80,291.05,283.89,289.23,4490000,289.23
1928-12-04,289.23,295.61,287.61,291.30,4920000,291.30
1928-12-05,291.30,294.20,289.91,290.68,4380000,290.68
1928-12-06,290.68,292.56,278.66,279.79,5410000,279.79
1928-12-07,279.79,284.44,269.58,271.05,6190000,271.05
1928-12-10,257.33,266.22,254.36,263.95,5220000,263.95
1928-12-11,263.95,270.41,263.71,269.34,3920000,269.34
1928-12-12,269.34,272.74,264.95,266.82,3990000,266.82
1928-12-13,266.82,269.53,260.51,266.88,3270000,266.88
1928-12-14,266.99,275.45,266.99,272.26,3010000,272.26
1928-12-17,270.72,272.27,266.21,270.23,2230000,270.23
1928-12-18,270.23,276.41,269.61,275.41,2270000,275.41
1928-12-19,275.41,282.84,275.09,280.50,3400000,280.50
1928-12-20,280.50,285.60,277.91,282.01,3810000,282.01
1928-12-21,282.01,288.39,281.31,286.53,3460000,286.53
1928-12-24,285.94,291.17,284.30,287.89,3700000,287.89
1928-12-26,287.89,292.53,283.94,286.13,3620000,286.13
1928-12-27,286.13,291.39,281.55,290.95,3570000,290.95
1928-12-28,290.95,297.79,283.68,296.52,4800000,296.52
1928-12-31,297.28,301.61,291.99,300.00,4890000,300.00
1929-01-02,300.31,308.66,300.31,307.01,5410000,307.01
1929-01-03,307.01,311.46,302.90,305.72,5100000,305.72
1929-01-04,305.72,307.51,299.92,304.75,5530000,304.75
1929-01-07,301.85,301.85,293.35,297.70,4800000,297.70
1929-01-08,297.70,300.87,292.89,296.98,3850000,296.98
1929-01-09,296.98,303.04,296.37,300.83,4050000,300.83
1929-01-10,300.83,305.20,299.60,301.58,4020000,301.58
1929-01-11,301.58,305.85,298.68,301.66,4240000,301.66
1929-01-14,301.25,306.26,299.06,304.06,3920000,304.06
1929-01-15,304.06,306.09,295.78,297.66,4180000,297.66
1929-01-16,297.66,304.36,297.00,302.66,3670000,302.66
1929-01-17,302.66,306.96,301.09,303.95,4260000,303.95
1929-01-18,303.95,308.05,301.05,304.14,4940000,304.14
1929-01-21,305.96,308.22,302.36,304.64,4900000,304.64
1929-01-22,304.64,310.08,303.05,307.06,5120000,307.06
1929-01-23,307.06,315.49,306.46,310.33,4920000,310.33
1929-01-24,310.33,314.01,305.94,309.39,4500000,309.39
1929-01-25,311.28,319.36,311.28,315.13,5510000,315.13
1929-01-28,314.56,319.58,310.44,314.04,4980000,314.04
1929-01-29,314.04,316.33,309.23,312.60,4290000,312.60
1929-01-30,312.60,316.15,308.47,312.60,4130000,312.60
1929-01-31,312.60,319.96,311.34,317.51,4680000,317.51
1929-02-01,317.51,324.16,315.64,319.68,4970000,319.68
1929-02-04,319.76,323.74,316.91,319.05,4050000,319.05
1929-02-05,319.05,324.51,317.28,322.06,4070000,322.06
1929-02-06,322.06,323.31,313.32,317.18,4680000,317.18
1929-02-07,312.56,312.56,302.40,305.75,5210000,305.75
1929-02-08,305.75,309.26,298.03,301.53,4550000,301.53
1929-02-11,301.53,311.24,299.58,310.35,3890000,310.35
1929-02-13,310.35,316.06,307.15,308.07,4530000,308.07
1929-02-14,308.07,308.29,300.60,306.49,3730000,306.49
1929-02-15,306.49,309.79,299.38,300.41,3900000,300.41
1929-02-18,295.85,301.68,293.40,300.74,3480000,300.74
1929-02-19,300.74,305.58,299.00,301.10,3210000,301.10
1929-02-20,301.10,307.55,301.05,305.99,2910000,305.99
1929-02-21,305.99,311.31,303.45,310.06,3400000,310.06
1929-02-25,310.06,315.08,308.10,311.24,3510000,311.24
1929-02-26,311.24,313.49,307.04,311.25,3740000,311.25
1929-02-27,311.25,317.03,309.71,314.53,4370000,314.53
1929-02-28,314.53,319.69,312.91,317.41,4970000,317.41
1929-03-01,317.79,324.40,317.79,321.18,6020000,321.18
1929-03-04,319.12,320.22,312.85,313.86,4560000,313.86
1929-03-05,313.86,316.17,308.22,310.20,4430000,310.20
1929-03-06,310.20,313.45,302.93,305.20,4490000,305.20
1929-03-07,305.20,310.39,303.05,308.99,3630000,308.99
1929-03-08,308.99,313.25,304.78,311.59,3950000,311.59
1929-03-11,311.61,312.96,305.20,305.75,3630000,305.75
1929-03-12,305.75,312.76,305.20,306.14,3060000,306.14
1929-03-13,306.79,312.30,306.79,310.29,3330000,310.29
1929-03-14,311.02,317.98,311.02,316.26,4630000,316.26
1929-03-15,316.26,322.75,315.92,319.70,5890000,319.70
1929-03-18,320.00,321.70,315.49,317.59,5020000,317.59
1929-03-19,317.59,321.28,315.23,317.53,4450000,317.53
1929-03-20,317.53,320.06,313.27,316.44,5190000,316.44
1929-03-21,316.44,319.31,313.12,314.63,4460000,314.63
1929-03-22,314.63,316.94,307.50,310.26,4830000,310.26
1929-03-25,306.21,311.55,294.34,297.50,5860000,297.50
1929-03-26,297.50,300.60,281.51,296.51,8250000,296.51
1929-03-27,296.51,305.87,293.70,303.22,5620000,303.22
1929-03-28,303.22,311.13,302.93,308.85,5100000,308.85
1929-04-01,304.21,304.21,294.11,300.40,4160000,300.40
1929-04-02,300.40,305.20,298.07,303.49,3780000,303.49
1929-04-03,303.49,307.70,298.58,300.35,3700000,300.35
1929-04-04,300.35,306.99,295.79,305.37,3330000,305.37
1929-04-05,305.37,307.97,301.39,303.04,3410000,303.04
1929-04-08,302.81,305.70,299.52,301.49,2720000,301.49
1929-04-09,301.49,306.29,297.17,299.13,3630000,299.13
1929-04-10,299.13,304.60,295.71,300.67,3280000,300.67
1929-04-11,300.67,307.90,299.40,304.09,3100000,304.09
1929-04-12,304.09,309.79,303.61,305.43,3410000,305.43
1929-04-15,304.41,305.55,301.54,302.43,2640000,302.43
1929-04-16,302.43,305.51,299.30,304.19,2370000,304.19
1929-04-17,304.19,311.19,304.16,309.91,3500000,309.91
1929-04-18,309.91,315.22,309.63,311.87,3770000,311.87
1929-04-19,311.87,313.81,308.67,310.58,3060000,310.58
1929-04-22,311.98,318.26,311.98,315.33,3570000,315.33
1929-04-23,315.33,320.10,314.20,316.62,4130000,316.62
1929-04-24,316.62,320.00,313.56,315.66,4070000,315.66
1929-04-25,315.66,317.23,312.37,314.28,3340000,314.28
1929-04-26,314.28,319.31,311.00,314.15,4010000,314.15
1929-04-29,315.55,315.55,309.62,313.84,3270000,313.84
1929-04-30,314.02,321.09,314.02,319.29,4320000,319.29
1929-05-01,319.29,323.99,317.90,320.13,4690000,320.13
1929-05-02,320.13,324.60,317.73,321.52,4180000,321.52
1929-05-03,322.33,329.11,322.33,325.56,4530000,325.56
1929-05-06,327.08,331.01,323.01,326.16,3810000,326.16
1929-05-07,326.16,327.55,320.60,321.91,3490000,321.91
1929-05-08,321.91,325.90,318.87,323.51,3470000,323.51
1929-05-09,323.51,324.87,317.09,321.17,3660000,321.17
1929-05-10,321.49,328.00,321.49,325.70,3920000,325.70
1929-05-13,324.49,324.49,313.56,316.49,4630000,316.49
1929-05-14,316.49,322.33,315.17,320.79,3630000,320.79
1929-05-15,320.79,324.38,317.93,319.35,3350000,319.35
1929-05-16,319.35,321.89,314.51,320.09,3440000,320.09
1929-05-17,320.09,325.64,318.81,321.38,3330000,321.38
1929-05-20,321.48,322.65,312.18,312.70,3810000,312.70
1929-05-21,312.70,316.41,308.32,314.09,4410000,314.09
1929-05-22,311.89,311.89,300.54,300.83,4840000,300.83
1929-05-23,300.83,309.51,300.42,308.09,3810000,308.09
1929-05-24,308.09,313.30,304.32,305.64,3270000,305.64
1929-05-27,304.19,304.19,291.82,293.42,4350000,293.42
1929-05-28,293.42,300.08,291.80,298.87,3940000,298.87
1929-05-29,298.87,302.32,295.18,296.76,2980000,296.76
1929-05-31,296.76,300.27,290.02,297.41,3300000,297.41
1929-06-03,299.12,307.07,298.53,304.20,3020000,304.20
1929-06-04,304.33,311.44,304.33,310.57,3410000,310.57
1929-06-05,310.57,311.97,305.42,307.68,3340000,307.68
1929-06-06,307.68,310.50,305.33,307.72,2930000,307.72
1929-06-07,307.72,312.00,304.75,307.46,3080000,307.46
1929-06-10,305.12,307.60,301.86,303.27,2200000,303.27
1929-06-11,303.27,307.60,301.22,306.64,2140000,306.64
1929-06-12,306.64,309.29,304.25,306.68,2130000,306.68
1929-06-13,306.80,314.21,306.80,313.05,3160000,313.05
1929-06-14,313.05,317.39,311.76,313.68,3240000,313.68
1929-06-17,314.26,322.43,313.58,319.33,3210000,319.33
1929-06-18,319.33,323.30,317.64,319.67,3340000,319.67
1929-06-19,319.67,321.26,314.62,316.41,3060000,316.41
1929-06-20,316.41,320.43,314.32,317.73,2760000,317.73
1929-06-21,317.73,323.46,316.32,320.68,3190000,320.68
1929-06-24,322.23,325.73,319.91,321.15,3030000,321.15
1929-06-25,321.15,327.95,319.27,326.16,2930000,326.16
1929-06-26,326.16,332.75,325.13,328.60,4030000,328.60
1929-06-27,328.60,333.66,325.68,328.91,3910000,328.91
1929-06-28,328.91,335.25,328.15,331.65,3950000,331.65
1929-07-01,333.79,339.09,332.23,335.22,4090000,335.22
1929-07-02,335.22,343.07,333.48,340.28,4590000,340.28
1929-07-03,340.28,345.84,337.50,341.99,4690000,341.99
1929-07-05,341.99,348.67,340.84,344.27,3750000,344.27
1929-07-08,344.66,350.09,342.45,346.55,3520000,346.55
1929-07-09,346.55,349.29,342.00,345.57,4250000,345.57
1929-07-10,345.57,347.64,340.19,343.30,4210000,343.30
1929-07-11,343.30,347.12,340.12,343.04,4210000,343.04
1929-07-12,343.34,350.26,343.34,346.37,4760000,346.37
1929-07-15,345.94,347.04,340.05,341.93,4290000,341.93
1929-07-16,341.93,347.98,339.98,344.24,4500000,344.24
1929-07-17,344.24,349.79,341.41,345.63,4360000,345.63
1929-07-18,345.63,347.69,343.40,344.59,3730000,344.59
1929-07-19,344.59,349.19,343.15,345.20,4200000,345.20
1929-07-22,345.87,347.85,339.32,341.37,3680000,341.37
1929-07-23,341.37,347.85,339.65,345.48,3780000,345.48
1929-07-24,345.48,349.30,341.95,343.04,3780000,343.04
1929-07-25,343.04,348.15,340.09,344.67,3480000,344.67
1929-07-26,344.67,349.45,341.95,345.47,3550000,345.47
1929-07-29,343.73,344.93,336.36,339.21,2760000,339.21
1929-07-30,339.21,346.04,339.10,343.12,2690000,343.12
1929-07-31,343.12,349.79,342.65,347.70,3410000,347.70
1929-08-01,347.70,353.30,346.39,350.56,3320000,350.56
1929-08-02,350.56,358.31,349.77,353.08,4030000,353.08
1929-08-05,355.62,358.66,350.68,352.50,3860000,352.50
1929-08-06,352.50,354.52,346.98,351.39,3800000,351.39
1929-08-07,351.39,353.27,344.67,348.44,3160000,348.44
1929-08-08,348.44,354.17,347.79,352.10,2830000,352.10
1929-08-09,344.89,344.89,336.13,337.99,5020000,337.99
1929-08-12,345.71,354.36,345.71,351.13,3610000,351.13
1929-08-13,351.13,357.88,348.24,354.03,4100000,354.03
1929-08-14,354.03,361.55,352.05,354.86,4200000,354.86
1929-08-15,354.86,358.65,351.68,354.42,3410000,354.42
1929-08-16,356.84,364.39,356.84,361.49,4800000,361.49
1929-08-19,360.70,367.78,355.68,365.20,3980000,365.20
1929-08-20,366.31,372.59,366.31,367.67,4640000,367.67
1929-08-21,367.67,374.67,363.41,365.55,4720000,365.55
1929-08-22,365.55,373.45,365.39,369.95,3440000,369.95
1929-08-23,369.96,378.66,369.96,374.61,4800000,374.61
1929-08-26,375.44,380.18,372.09,374.46,4430000,374.46
1929-08-27,374.46,378.16,371.76,373.79,3900000,373.79
1929-08-28,373.79,377.56,370.34,372.06,3960000,372.06
1929-08-29,372.06,378.76,370.79,376.18,3480000,376.18
1929-08-30,376.18,383.96,376.16,380.33,4570000,380.33
1929-09-03,380.33,386.10,378.23,381.17,4440000,381.17
1929-09-04,380.12,380.12,376.33,379.61,4690000,379.61
1929-09-05,379.61,382.01,367.35,369.77,5560000,369.77
1929-09-06,369.77,378.71,369.46,376.29,5120000,376.29
1929-09-09,377.56,380.57,373.49,374.93,4860000,374.93
1929-09-10,374.93,379.16,364.46,367.29,4520000,367.29
1929-09-11,367.29,375.05,366.22,370.91,4790000,370.91
1929-09-12,370.91,375.52,363.11,366.35,5020000,366.35
1929-09-13,366.35,369.67,359.70,366.85,5070000,366.85
1929-09-16,367.01,373.63,364.80,372.39,4180000,372.39
1929-09-17,372.39,374.96,366.89,368.52,4290000,368.52
1929-09-18,368.52,374.03,365.65,370.90,4040000,370.90
1929-09-19,370.90,375.20,367.70,369.97,4130000,369.97
1929-09-20,369.97,371.10,360.44,362.05,4880000,362.05
1929-09-23,361.16,365.03,355.63,359.00,4390000,359.00
1929-09-24,359.00,363.67,350.84,352.61,4410000,352.61
1929-09-25,352.61,355.42,344.85,352.57,4960000,352.57
1929-09-26,352.57,358.16,349.73,355.95,4000000,355.95
1929-09-27,354.63,354.63,343.26,344.87,4590000,344.87
1929-09-30,347.17,349.37,341.06,343.45,3210000,343.45
1929-10-01,343.45,345.67,335.99,342.57,4530000,342.57
1929-10-02,342.57,350.19,339.45,344.50,3370000,344.50
1929-10-03,344.50,345.30,327.71,329.95,4750000,329.95
1929-10-04,329.95,333.28,320.45,325.17,5620000,325.17
1929-10-07,341.36,348.54,338.86,345.72,4260000,345.72
1929-10-08,345.72,349.67,340.86,345.00,3760000,345.00
1929-10-09,345.00,349.03,338.86,346.66,3160000,346.66
1929-10-10,346.66,355.63,345.63,352.86,4000000,352.86
1929-10-11,352.86,358.77,349.64,352.69,3960000,352.69
1929-10-14,352.69,358.20,348.94,350.97,2760000,350.97
1929-10-15,350.97,354.09,345.58,347.24,3110000,347.24
1929-10-16,346.99,346.99,335.12,336.13,4090000,336.13
1929-10-17,336.13,343.24,332.11,341.86,3860000,341.86
1929-10-18,341.86,343.12,332.16,333.29,3510000,333.29
1929-10-21,323.87,328.28,314.55,320.91,6090000,320.91
1929-10-22,322.03,333.01,322.03,326.51,4130000,326.51
1929-10-23,326.51,329.94,303.84,305.85,6370000,305.85
1929-10-24,305.85,312.76,272.32,299.47,12900000,299.47
1929-10-25,299.47,306.02,295.59,301.22,5920000,301.22
1929-10-28,295.18,295.18,256.75,260.64,9210000,260.64
1929-10-29,252.38,252.38,212.33,230.07,16410000,230.07
1929-10-30,230.98,260.93,230.98,258.47,10730000,258.47
1929-10-31,264.97,281.54,264.97,273.51,7150000,273.51
1929-11-04,269.75,269.75,255.43,257.68,6200000,257.68
1929-11-06,252.20,252.20,228.35,232.13,5920000,232.13
1929-11-07,232.13,242.10,217.84,238.19,7180000,238.19
1929-11-08,238.19,245.28,234.63,236.53,3220000,236.53
1929-11-11,235.13,235.13,219.34,220.39,3640000,220.39
1929-11-12,220.39,222.56,208.09,209.74,6450000,209.74
1929-11-13,209.74,211.92,195.35,198.69,7760000,198.69
1929-11-14,205.61,219.49,205.61,217.28,5570000,217.28
1929-11-15,222.50,232.77,222.50,228.73,4340000,228.73
1929-11-18,228.73,233.36,224.71,227.56,2750000,227.56
1929-11-19,227.56,234.56,222.93,234.02,2720000,234.02
1929-11-20,235.18,243.48,235.18,241.23,2830000,241.23
1929-11-21,241.23,249.57,238.61,248.49,3140000,248.49
1929-11-22,248.49,250.75,243.36,245.74,2930000,245.74
1929-11-25,245.74,246.06,237.41,243.44,3020000,243.44
1929-11-26,243.44,243.97,234.51,235.35,3630000,235.35
1929-11-27,235.35,240.66,233.59,238.95,2430000,238.95
1929-12-02,238.95,243.39,236.13,241.70,2510000,241.70
1929-12-03,241.70,251.13,241.38,249.61,3810000,249.61
1929-12-04,249.61,256.63,248.05,254.64,4440000,254.64
1929-12-05,254.64,256.45,249.55,251.51,4380000,251.51
1929-12-06,251.51,261.52,250.27,260.12,4720000,260.12
1929-12-09,263.46,267.56,257.41,259.18,5020000,259.18
1929-12-10,259.18,263.98,255.52,262.20,3650000,262.20
1929-12-11,262.20,264.23,256.45,258.44,3900000,258.44
1929-12-12,258.44,258.56,241.40,243.14,4510000,243.14
1929-12-13,243.14,251.79,239.58,249.60,4390000,249.60
1929-12-16,253.02,253.17,244.34,245.88,2590000,245.88
1929-12-17,245.88,250.23,243.63,249.58,2440000,249.58
1929-12-18,249.58,250.51,245.03,246.84,2290000,246.84
1929-12-19,246.84,247.14,238.80,240.42,3410000,240.42
1929-12-20,240.42,241.92,227.20,230.89,5550000,230.89
1929-12-23,235.42,236.37,226.39,232.65,3490000,232.65
1929-12-24,232.65,237.94,231.96,234.07,1000000,234.07
1929-12-26,234.07,242.62,233.89,240.96,2580000,240.96
1929-12-27,240.96,246.35,239.13,240.66,3350000,240.66
1929-12-30,238.43,242.95,235.95,241.06,4160000,241.06
1929-12-31,241.90,249.24,241.90,248.48,2680000,248.48
1930-01-02,248.48,252.29,241.78,244.20,2930000,244.20
1930-01-03,244.20,248.71,243.00,247.19,2070000,247.19
1930-01-06,248.85,250.37,245.49,248.10,2170000,248.10
1930-01-07,248.10,249.40,243.80,246.50,2030000,246.50
1930-01-08,246.50,248.04,243.80,245.70,1640000,245.70
1930-01-09,245.70,250.52,245.67,249.68,2400000,249.68
1930-01-10,249.68,252.91,248.80,250.03,2400000,250.03
1930-01-13,248.71,250.83,246.82,249.62,1460000,249.62
1930-01-14,249.62,252.39,248.98,250.44,1880000,250.44
1930-01-15,250.44,252.57,247.76,251.54,2630000,251.54
1930-01-16,251.54,253.49,248.16,248.99,3040000,248.99
1930-01-17,248.99,249.88,244.50,246.33,2680000,246.33
1930-01-20,246.84,248.92,244.86,247.31,1700000,247.31
1930-01-21,247.31,250.62,246.25,249.58,2230000,249.58
1930-01-22,249.58,251.85,248.60,250.19,2310000,250.19
1930-01-23,250.19,254.39,249.62,253.52,3230000,253.52
1930-01-24,253.52,258.98,252.98,256.31,3480000,256.31
1930-01-27,259.06,262.57,257.24,260.93,3460000,260.93
1930-01-28,260.93,261.89,256.70,257.90,2910000,257.90
1930-01-29,257.90,263.73,257.38,262.18,3250000,262.18
1930-01-30,262.18,266.30,260.48,263.28,3640000,263.28
1930-01-31,263.28,268.71,262.81,267.14,3740000,267.14
1930-02-03,268.41,271.54,264.84,266.54,3800000,266.54
1930-02-04,266.54,270.00,264.41,268.48,3230000,268.48
1930-02-05,268.85,274.01,268.85,272.06,4360000,272.06
1930-02-06,272.06,273.59,266.96,268.56,3710000,268.56
1930-02-07,268.56,271.62,265.36,267.82,3390000,267.82
1930-02-10,269.78,271.78,266.37,268.56,3170000,268.56
1930-02-11,268.56,272.67,267.00,271.05,3320000,271.05
1930-02-13,271.05,275.00,268.97,272.27,3670000,272.27
1930-02-14,272.27,274.20,268.60,271.52,3510000,271.52
1930-02-17,269.25,271.62,265.29,270.54,3290000,270.54
1930-02-18,270.54,274.41,268.98,270.73,3800000,270.73
1930-02-19,270.73,273.35,267.09,268.46,3490000,268.46
1930-02-20,268.46,269.72,262.43,263.41,3660000,263.41
1930-02-21,263.41,266.68,262.01,265.81,2570000,265.81
1930-02-24,265.81,266.33,261.40,262.47,2320000,262.47
1930-02-25,262.47,264.64,259.78,262.80,2630000,262.80
1930-02-26,262.94,269.92,262.94,269.06,3020000,269.06
1930-02-27,269.06,272.13,267.43,269.39,3310000,269.39
1930-02-28,269.39,272.55,267.41,271.11,3210000,271.11
1930-03-03,273.24,274.47,269.59,271.11,3630000,271.11
1930-03-04,271.11,275.19,269.16,273.51,3460000,273.51
1930-03-05,273.51,276.10,269.03,270.59,3720000,270.59
1930-03-06,270.59,276.05,269.01,274.51,3360000,274.51
1930-03-07,274.51,278.48,272.84,275.57,3640000,275.57
1930-03-10,275.46,279.40,273.71,276.85,3990000,276.85
1930-03-11,276.85,278.76,274.25,276.25,2640000,276.25
1930-03-12,276.25,277.06,270.01,272.13,4470000,272.13
1930-03-13,272.13,274.77,269.60,273.47,3850000,273.47
1930-03-14,273.47,275.82,270.38,271.34,3950000,271.34
1930-03-17,270.25,274.84,268.94,274.26,3640000,274.26
1930-03-18,274.26,279.79,273.90,277.27,4250000,277.27
1930-03-19,277.27,281.05,274.91,277.88,4340000,277.88
1930-03-20,277.88,282.23,275.25,279.41,3260000,279.41
1930-03-21,279.41,284.08,276.78,280.55,4630000,280.55
1930-03-24,276.43,280.92,275.03,279.11,4130000,279.11
1930-03-25,279.11,284.01,278.21,280.50,4530000,280.50
1930-03-26,280.50,285.38,279.31,283.22,5030000,283.22
1930-03-27,283.22,286.10,279.98,281.63,4710000,281.63
1930-03-28,281.63,287.06,280.83,283.85,5070000,283.85
1930-03-31,283.85,289.13,282.85,286.10,5160000,286.10
1930-04-01,286.10,290.15,283.64,287.11,5400000,287.11
1930-04-02,287.11,290.15,283.59,285.27,5300000,285.27
1930-04-03,285.27,288.17,282.29,285.77,4630000,285.77
1930-04-04,285.77,291.44,284.92,288.35,5930000,288.35
1930-04-07,289.96,293.43,287.03,290.19,5490000,290.19
1930-04-08,290.19,291.89,285.96,288.36,4690000,288.36
1930-04-09,288.36,293.36,287.37,291.15,5190000,291.15
1930-04-10,291.15,295.98,289.18,292.19,5680000,292.19
1930-04-11,292.19,296.35,288.42,292.65,5630000,292.65
1930-04-14,293.43,295.81,289.72,293.18,4150000,293.18
1930-04-15,293.18,295.69,289.34,293.26,4220000,293.26
1930-04-16,293.26,297.25,290.27,292.20,4400000,292.20
1930-04-17,292.20,296.05,290.38,294.07,3940000,294.07
1930-04-21,294.07,295.88,287.24,288.23,4490000,288.23
1930-04-22,288.23,291.39,284.28,290.01,4590000,290.01
1930-04-23,290.01,293.27,286.25,288.78,5570000,288.78
1930-04-24,288.78,290.58,283.74,286.18,5230000,286.18
1930-04-25,286.18,289.28,283.68,285.76,4730000,285.76
1930-04-28,285.46,286.12,275.71,276.94,4850000,276.94
1930-04-29,276.94,280.71,272.24,278.43,5410000,278.43
1930-04-30,278.43,283.51,275.97,279.23,4550000,279.23
1930-05-01,279.23,281.95,273.00,274.59,4640000,274.59
1930-05-02,274.59,276.81,264.93,266.56,5990000,266.56
1930-05-05,258.31,262.84,249.82,259.68,8280000,259.68
1930-05-06,259.68,270.34,259.04,268.81,4760000,268.81
1930-05-07,268.81,272.15,262.20,263.69,4300000,263.69
1930-05-08,263.69,266.11,257.74,263.93,3760000,263.93
1930-05-09,263.93,269.08,261.64,267.29,3010000,267.29
1930-05-12,272.01,275.11,268.56,270.16,3030000,270.16
1930-05-13,270.16,276.09,269.51,274.17,2700000,274.17
1930-05-14,274.17,277.22,272.22,274.40,3180000,274.40
1930-05-15,274.35,274.35,268.45,269.91,2680000,269.91
1930-05-16,269.91,272.96,268.54,271.52,2090000,271.52
1930-05-19,272.36,272.36,264.63,265.87,2410000,265.87
1930-05-20,265.87,268.40,260.76,267.10,3530000,267.10
1930-05-21,267.10,268.94,262.67,265.52,2080000,265.52
1930-05-22,265.52,268.65,262.53,266.89,1860000,266.89
1930-05-23,267.01,272.14,267.01,270.01,2160000,270.01
1930-05-26,271.33,276.18,270.64,272.14,2250000,272.14
1930-05-27,272.14,274.72,270.54,272.43,2260000,272.43
1930-05-28,272.43,275.17,270.64,273.84,2410000,273.84
1930-05-29,273.84,276.66,273.05,275.07,2200000,275.07
1930-06-02,275.07,276.86,273.03,274.45,1710000,274.45
1930-06-03,274.45,274.69,270.01,271.18,1750000,271.18
1930-06-04,271.18,274.03,269.54,272.44,1690000,272.44
1930-06-05,272.44,272.65,266.90,268.59,2390000,268.59
1930-06-06,268.59,268.69,263.29,263.93,2160000,263.93
1930-06-09,257.82,259.60,249.51,250.78,4650000,250.78
1930-06-10,250.78,257.72,247.62,257.29,4770000,257.29
1930-06-11,257.24,257.24,243.90,249.08,4480000,249.08
1930-06-12,249.08,250.90,241.00,247.18,3900000,247.18
1930-06-13,247.18,251.63,243.27,249.69,2230000,249.69
1930-06-16,242.18,242.18,228.94,230.05,5660000,230.05
1930-06-17,230.05,234.94,224.37,228.57,5020000,228.57
1930-06-18,226.29,226.29,212.27,218.84,6430000,218.84
1930-06-19,219.83,229.83,219.83,228.97,3760000,228.97
1930-06-20,228.97,232.69,219.70,221.92,5660000,221.92
1930-06-23,215.30,221.26,209.16,219.58,3840000,219.58
1930-06-24,219.58,222.89,211.07,211.84,2870000,211.84
1930-06-25,211.84,216.80,207.74,215.58,3400000,215.58
1930-06-26,215.58,222.11,214.25,220.58,2270000,220.58
1930-06-27,220.58,222.84,213.97,218.78,2080000,218.78
1930-06-30,219.12,226.85,219.06,226.34,1840000,226.34
1930-07-01,226.34,229.53,221.92,223.03,2280000,223.03
1930-07-02,223.03,227.24,222.14,225.25,1230000,225.25
1930-07-03,225.25,226.26,219.94,222.46,1380000,222.46
1930-07-07,221.31,221.31,216.33,218.33,1480000,218.33
1930-07-08,218.33,220.22,214.64,219.08,1560000,219.08
1930-07-09,219.11,223.52,219.11,222.04,1360000,222.04
1930-07-10,222.04,228.35,219.18,227.39,2170000,227.39
1930-07-11,227.39,228.65,223.97,224.86,1530000,224.86
1930-07-14,229.23,234.54,229.02,234.21,2740000,234.21
1930-07-15,234.21,237.19,231.73,233.79,3090000,233.79
1930-07-16,233.79,236.47,230.59,235.63,2590000,235.63
1930-07-17,235.63,240.27,234.03,239.07,2500000,239.07
1930-07-18,239.07,242.01,236.47,240.57,2750000,240.57
1930-07-21,236.58,236.58,228.72,229.29,1950000,229.29
1930-07-22,229.29,235.29,228.81,234.30,2080000,234.30
1930-07-23,234.94,241.76,234.94,239.33,2530000,239.33
1930-07-24,239.33,239.51,234.65,235.51,1480000,235.51
1930-07-25,235.51,238.58,233.77,237.48,1360000,237.48
1930-07-28,240.31,243.65,239.04,240.81,2430000,240.81
1930-07-29,240.81,241.53,237.00,238.40,1860000,238.40
1930-07-30,238.40,239.93,230.53,231.08,2510000,231.08
1930-07-31,231.08,235.19,229.09,233.99,2160000,233.99
1930-08-01,233.99,235.78,231.86,233.57,1090000,233.57
1930-08-04,234.50,238.57,233.26,238.16,1200000,238.16
1930-08-05,238.16,240.95,237.22,238.47,1220000,238.47
1930-08-06,237.99,237.99,233.67,234.38,1320000,234.38
1930-08-07,234.38,234.39,230.50,232.69,1450000,232.69
1930-08-08,231.73,231.73,222.24,222.82,3310000,222.82
1930-08-11,222.59,226.05,220.09,224.13,1750000,224.13
1930-08-12,223.74,223.74,216.48,217.24,2090000,217.24
1930-08-13,217.24,221.35,214.49,220.35,2290000,220.35
1930-08-14,220.35,224.38,219.24,221.08,1530000,221.08
1930-08-15,221.08,229.44,219.82,228.55,2110000,228.55
1930-08-18,228.02,229.08,224.42,227.79,1410000,227.79
1930-08-19,227.79,233.46,227.43,230.68,1860000,230.68
1930-08-20,230.68,235.26,229.84,232.98,1820000,232.98
1930-08-21,232.98,234.91,229.21,231.27,1710000,231.27
1930-08-22,231.27,234.04,229.64,232.63,1340000,232.63
1930-08-25,234.42,236.46,230.68,231.52,1600000,231.52
1930-08-26,231.52,236.30,230.73,235.47,1750000,235.47
1930-08-27,235.47,239.54,235.38,237.93,2200000,237.93
1930-08-28,237.93,239.33,235.19,237.79,1440000,237.79
1930-08-29,237.79,241.35,236.75,240.42,1860000,240.42
1930-09-02,240.42,242.77,238.51,240.42,1770000,240.42
1930-09-03,240.42,242.40,236.71,237.45,1750000,237.45
1930-09-04,237.45,239.65,234.35,236.04,1520000,236.04
1930-09-05,236.09,240.93,236.09,240.37,1650000,240.37
1930-09-08,243.64,246.08,241.78,242.84,2240000,242.84
1930-09-09,242.84,245.48,241.55,244.29,1940000,244.29
1930-09-10,244.29,247.21,243.30,245.09,2480000,245.09
1930-09-11,245.09,245.23,241.67,242.88,1740000,242.88
1930-09-12,242.88,244.42,239.49,241.17,1910000,241.17
1930-09-15,239.96,239.96,234.95,236.62,1560000,236.62
1930-09-16,236.62,237.75,232.85,237.22,1770000,237.22
1930-09-17,237.22,239.31,236.51,237.74,1190000,237.74
1930-09-18,237.45,237.45,233.47,234.18,1380000,234.18
1930-09-19,233.52,233.52,226.39,229.02,2950000,229.02
1930-09-22,229.29,229.29,222.00,222.78,2330000,222.78
1930-09-23,222.78,227.30,221.82,226.75,1920000,226.75
1930-09-24,226.75,228.87,218.08,222.10,3440000,222.10
1930-09-25,222.10,223.89,215.31,217.75,3070000,217.75
1930-09-26,217.75,220.21,211.31,213.27,3710000,213.27
1930-09-29,212.52,216.96,207.30,208.14,3760000,208.14
1930-09-30,208.14,209.95,201.95,204.90,4500000,204.90
1930-10-01,205.92,215.32,205.92,214.14,3160000,214.14
1930-10-02,214.14,214.76,206.25,211.04,2320000,211.04
1930-10-03,211.13,216.89,211.13,214.18,2050000,214.18
1930-10-06,209.01,209.01,201.90,202.76,2370000,202.76
1930-10-07,202.76,207.04,198.51,203.62,3570000,203.62
1930-10-08,203.62,205.21,198.61,200.56,2070000,200.56
1930-10-09,199.96,199.96,190.17,192.00,5050000,192.00
1930-10-10,192.00,198.86,186.70,198.50,6300000,198.50
1930-10-14,193.05,198.01,186.99,196.70,3390000,196.70
1930-10-15,196.70,201.64,193.40,200.26,2380000,200.26
1930-10-16,200.13,200.13,194.78,196.62,1860000,196.62
1930-10-17,195.30,195.30,186.74,187.37,2660000,187.37
1930-10-20,187.07,194.44,187.07,193.32,2140000,193.32
1930-10-21,193.32,193.95,184.22,186.40,2430000,186.40
1930-10-22,186.40,188.34,181.53,184.98,2740000,184.98
1930-10-23,184.98,190.95,184.75,188.10,2670000,188.10
1930-10-24,189.07,195.79,189.07,195.09,2760000,195.09
1930-10-27,193.34,195.73,189.17,195.09,1810000,195.09
1930-10-28,195.09,198.59,193.28,194.95,2020000,194.95
1930-10-29,194.35,194.35,189.33,190.73,1670000,190.73
1930-10-30,190.55,190.55,185.99,188.07,1910000,188.07
1930-10-31,188.00,188.00,181.64,183.35,2250000,183.35
1930-11-03,184.89,187.23,183.12,185.39,1260000,185.39
1930-11-05,185.39,185.47,178.78,179.81,2150000,179.81
1930-11-06,179.81,182.40,177.80,180.72,2450000,180.72
1930-11-07,180.72,181.00,172.85,174.38,2370000,174.38
1930-11-10,173.14,177.07,168.32,171.60,4420000,171.60
1930-11-11,171.60,176.93,169.38,173.30,3330000,173.30
1930-11-12,173.30,177.50,168.58,177.33,3420000,177.33
1930-11-13,177.33,183.08,174.96,180.38,3450000,180.38
1930-11-14,180.38,184.64,177.69,184.03,2640000,184.03
1930-11-17,185.13,185.13,178.86,180.50,2140000,180.50
1930-11-18,180.50,184.16,177.63,183.42,2020000,183.42
1930-11-19,183.42,188.61,182.21,187.57,2480000,187.57
1930-11-20,187.57,191.04,185.76,187.09,2630000,187.09
1930-11-21,187.09,191.28,185.32,190.30,2250000,190.30
1930-11-24,188.04,189.08,184.32,188.27,1630000,188.27
1930-11-25,188.27,191.28,185.17,185.47,2150000,185.47
1930-11-26,185.47,186.98,181.93,183.11,1950000,183.11
1930-11-28,183.06,183.06,178.88,180.91,1740000,180.91
1930-12-01,183.39,186.33,182.32,185.48,1100000,185.48
1930-12-02,185.48,187.96,183.36,186.82,1580000,186.82
1930-12-03,186.82,187.07,183.30,184.11,1220000,184.11
1930-12-04,184.06,184.06,179.75,180.99,1590000,180.99
1930-12-05,180.99,181.70,177.26,181.11,1590000,181.11
1930-12-08,177.98,177.98,174.27,176.09,1980000,176.09
1930-12-09,176.09,178.21,173.88,176.50,2120000,176.50
1930-12-10,176.50,178.10,170.21,173.98,3150000,173.98
1930-12-11,173.02,173.02,166.97,170.31,2890000,170.31
1930-12-12,170.31,173.08,167.99,168.68,2030000,168.68
1930-12-15,163.34,166.13,160.66,163.34,3440000,163.34
1930-12-16,163.34,166.04,156.44,157.51,4160000,157.51
1930-12-17,157.51,166.83,154.45,165.60,5010000,165.60
1930-12-18,165.60,171.64,164.99,166.71,3290000,166.71
1930-12-19,166.71,170.43,164.96,168.99,2270000,168.99
1930-12-22,169.42,170.02,162.15,162.42,2100000,162.42
1930-12-23,162.42,165.93,160.22,162.93,2450000,162.93
1930-12-24,163.57,168.00,163.57,165.20,1580000,165.20
1930-12-26,165.20,166.96,160.63,161.18,1800000,161.18
1930-12-29,160.30,162.60,158.41,160.16,2790000,160.16
1930-12-30,160.16,165.34,159.68,163.09,3430000,163.09
1930-12-31,163.09,167.99,162.48,164.58,1940000,164.58
1931-01-02,164.58,170.09,161.46,169.84,2030000,169.84
1931-01-05,172.12,173.30,167.77,170.71,2090000,170.71
1931-01-06,170.71,173.48,168.43,172.66,1910000,172.66
1931-01-07,172.66,175.32,171.07,171.86,2140000,171.86
1931-01-08,171.86,173.62,170.02,173.04,1710000,173.04
1931-01-09,173.04,175.66,169.68,170.18,2800000,170.18
1931-01-12,171.71,172.12,167.23,167.99,1500000,167.99
1931-01-13,167.99,168.42,164.76,165.95,1710000,165.95
1931-01-14,165.95,168.20,164.90,167.46,1280000,167.46
1931-01-15,167.46,167.72,161.95,162.82,1930000,162.82
1931-01-16,162.82,165.55,161.52,164.94,1320000,164.94
1931-01-19,162.89,163.18,160.09,161.45,1120000,161.45
1931-01-20,162.06,166.42,162.06,165.82,1330000,165.82
1931-01-21,165.82,167.18,163.29,164.76,1410000,164.76
1931-01-22,164.76,168.78,164.25,168.46,1860000,168.46
1931-01-23,168.87,172.97,168.87,171.84,2870000,171.84
1931-01-26,169.80,172.12,168.03,171.19,1540000,171.19
1931-01-27,171.19,172.33,168.91,170.82,1600000,170.82
1931-01-28,170.44,170.44,165.69,166.84,1620000,166.84
1931-01-29,166.84,169.82,164.81,168.87,1650000,168.87
1931-01-30,168.87,172.42,168.15,169.34,2210000,169.34
1931-02-02,167.55,169.32,165.60,168.71,1160000,168.71
1931-02-03,168.71,170.77,167.59,169.71,1190000,169.71
1931-02-04,169.71,172.13,168.89,171.13,1520000,171.13
1931-02-05,171.13,171.31,167.16,169.38,1490000,169.38
1931-02-06,169.38,171.84,168.55,169.88,1660000,169.88
1931-02-09,173.24,178.58,173.24,177.72,4130000,177.72
1931-02-10,177.72,184.12,176.83,181.20,4760000,181.20
1931-02-11,181.20,185.89,179.14,181.88,4700000,181.88
1931-02-13,181.88,184.50,179.14,180.99,2750000,180.99
1931-02-16,180.68,184.77,180.68,182.88,3170000,182.88
1931-02-17,182.88,186.29,178.70,179.55,3990000,179.55
1931-02-18,179.55,184.69,179.22,181.10,2840000,181.10
1931-02-19,181.51,185.35,181.51,184.46,2480000,184.46
1931-02-20,184.86,189.55,184.86,188.22,3830000,188.22
1931-02-24,191.32,196.96,190.19,194.36,5350000,194.36
1931-02-25,194.36,195.17,188.75,190.72,4390000,190.72
1931-02-26,190.72,195.95,189.81,192.23,4620000,192.23
1931-02-27,192.23,194.53,188.92,190.34,3730000,190.34
1931-03-02,189.66,191.93,183.53,184.38,3320000,184.38
1931-03-03,184.38,186.56,182.00,183.76,2940000,183.76
1931-03-04,183.76,184.65,179.39,180.96,3090000,180.96
1931-03-05,180.96,185.18,179.41,184.69,2730000,184.69
1931-03-06,184.69,186.62,178.49,179.73,3860000,179.73
1931-03-09,183.85,186.51,181.80,185.38,2850000,185.38
1931-03-10,185.38,188.10,182.49,183.63,3240000,183.63
1931-03-11,183.63,185.01,180.51,181.91,2290000,181.91
1931-03-12,181.91,182.96,178.57,180.14,2490000,180.14
1931-03-13,180.14,180.47,175.89,178.91,2380000,178.91
1931-03-16,180.76,184.11,180.32,183.61,2130000,183.61
1931-03-17,183.61,185.82,179.94,180.61,2800000,180.61
1931-03-18,180.61,184.53,179.62,183.95,2100000,183.95
1931-03-19,184.06,188.42,184.06,186.56,3530000,186.56
1931-03-20,186.56,189.31,185.15,187.72,2740000,187.72
1931-03-23,185.24,186.38,182.05,184.32,1990000,184.32
1931-03-24,184.32,186.86,181.65,186.00,1880000,186.00
1931-03-25,186.00,187.18,183.20,184.20,2100000,184.20
1931-03-26,184.20,185.56,180.85,181.70,2550000,181.70
1931-03-27,181.70,182.02,176.63,177.30,2950000,177.30
1931-03-30,174.06,175.42,170.64,172.56,3190000,172.56
1931-03-31,172.56,176.50,171.09,172.36,2410000,172.36
1931-04-01,172.36,173.72,169.18,170.82,2270000,170.82
1931-04-02,170.82,173.15,168.30,169.89,2510000,169.89
1931-04-06,172.43,174.69,169.44,169.72,1460000,169.72
1931-04-07,169.72,170.44,166.10,167.03,2190000,167.03
1931-04-08,167.03,171.49,166.34,169.54,2050000,169.54
1931-04-09,169.54,171.43,167.66,168.77,1940000,168.77
1931-04-10,168.77,171.06,166.96,168.72,1570000,168.72
1931-04-13,168.03,171.61,167.11,171.07,1630000,171.07
1931-04-14,171.07,173.24,167.11,168.43,1940000,168.43
1931-04-15,167.64,167.64,163.89,164.66,2050000,164.66
1931-04-16,164.66,165.64,161.63,162.59,2330000,162.59
1931-04-17,162.59,164.34,158.50,160.23,2550000,160.23
1931-04-20,162.37,164.42,159.45,163.41,1560000,163.41
1931-04-21,163.41,164.06,157.82,158.83,1990000,158.83
1931-04-22,158.83,160.06,155.61,156.37,2670000,156.37
1931-04-23,156.37,159.53,153.13,157.43,3820000,157.43
1931-04-24,157.43,159.45,153.55,155.76,2600000,155.76
1931-04-27,151.98,152.98,146.31,149.78,3650000,149.78
1931-04-28,149.78,151.09,144.52,147.95,2860000,147.95
1931-04-29,147.59,147.59,141.78,143.61,3180000,143.61
1931-04-30,143.61,152.50,142.12,151.19,3340000,151.19
1931-05-01,151.19,153.82,144.91,145.58,2870000,145.58
1931-05-04,147.49,151.26,146.80,150.50,1360000,150.50
1931-05-05,150.50,153.19,147.88,148.99,1580000,148.99
1931-05-06,148.99,150.54,145.65,149.73,1500000,149.73
1931-05-07,149.73,152.57,146.77,148.88,1690000,148.88
1931-05-08,148.88,155.65,147.43,154.41,2660000,154.41
1931-05-11,151.31,153.37,148.19,151.56,1650000,151.56
1931-05-12,151.56,152.11,148.28,150.24,1310000,150.24
1931-05-13,150.24,152.63,147.55,149.63,1670000,149.63
1931-05-14,149.63,150.61,146.02,146.64,1770000,146.64
1931-05-15,146.64,147.23,141.84,144.49,2380000,144.49
1931-05-18,142.95,143.09,138.54,139.52,2540000,139.52
1931-05-19,139.52,141.93,136.05,138.86,2780000,138.86
1931-05-20,138.86,142.49,136.18,137.74,2320000,137.74
1931-05-21,137.74,141.07,135.19,139.54,2350000,139.54
1931-05-22,139.54,141.37,136.93,139.49,1560000,139.49
1931-05-25,137.43,137.43,132.15,132.87,1880000,132.87
1931-05-26,132.87,136.38,130.75,133.11,2410000,133.11
1931-05-27,133.11,134.59,127.95,130.76,2510000,130.76
1931-05-28,130.76,134.16,128.72,131.81,2090000,131.81
1931-05-29,131.81,134.60,127.30,128.46,2050000,128.46
1931-06-01,128.40,128.40,121.76,122.77,3100000,122.77
1931-06-02,122.77,126.20,119.89,121.70,3320000,121.70
1931-06-03,121.70,130.64,120.79,130.37,3310000,130.37
1931-06-04,130.37,136.10,128.35,134.73,3170000,134.73
1931-06-05,134.73,138.89,131.69,133.33,2850000,133.33
1931-06-08,129.91,136.40,127.96,135.92,1710000,135.92
1931-06-09,135.92,138.88,132.08,132.97,1890000,132.97
1931-06-10,132.97,137.30,132.04,136.82,1800000,136.82
1931-06-11,136.82,138.47,134.24,136.57,1750000,136.57
1931-06-12,136.57,138.16,133.98,136.98,1590000,136.98
1931-06-15,137.03,138.58,134.82,135.26,1270000,135.26
1931-06-16,135.26,136.39,132.93,135.47,1120000,135.47
1931-06-17,135.47,135.93,132.91,133.68,920000,133.68
1931-06-18,133.58,133.58,130.09,130.56,1150000,130.56
1931-06-19,130.56,131.86,128.64,130.31,1150000,130.31
1931-06-22,140.08,147.97,140.08,145.82,4590000,145.82
1931-06-23,145.82,146.71,141.41,143.89,2600000,143.89
1931-06-24,144.56,153.42,144.56,151.60,5070000,151.60
1931-06-25,151.60,156.33,148.79,150.36,4320000,150.36
1931-06-26,150.75,155.50,150.75,154.04,3120000,154.04
1931-06-29,156.59,156.59,151.30,152.67,2140000,152.67
1931-06-30,152.67,153.67,148.63,150.18,1950000,150.18
1931-07-01,150.18,153.86,147.44,152.66,1710000,152.66
1931-07-02,152.66,154.84,150.72,151.48,1330000,151.48
1931-07-03,152.21,156.74,152.21,155.26,2050000,155.26
1931-07-06,154.08,154.08,151.20,152.80,1050000,152.80
1931-07-07,152.80,155.39,144.65,145.92,3010000,145.92
1931-07-08,145.92,147.24,141.36,143.83,2360000,143.83
1931-07-09,143.83,145.97,142.24,144.91,1510000,144.91
1931-07-10,144.91,148.50,143.46,146.97,1290000,146.97
1931-07-13,143.44,143.44,139.59,142.43,1280000,142.43
1931-07-14,142.43,143.19,139.67,140.85,1110000,140.85
1931-07-15,140.13,140.13,134.39,137.86,2610000,137.86
1931-07-16,137.86,142.30,137.30,141.99,1520000,141.99
1931-07-17,141.99,144.84,141.44,142.61,1270000,142.61
1931-07-20,142.75,145.00,142.75,144.48,710000,144.48
1931-07-21,144.48,147.69,144.21,146.70,1150000,146.70
1931-07-22,145.88,145.88,142.11,142.52,990000,142.52
1931-07-23,142.52,143.77,140.81,142.63,790000,142.63
1931-07-24,142.41,142.41,138.20,139.01,1070000,139.01
1931-07-27,138.24,140.16,137.72,139.64,570000,139.64
1931-07-28,139.65,142.12,139.65,141.53,650000,141.53
1931-07-29,139.26,139.26,134.99,136.19,1580000,136.19
1931-07-30,136.19,138.05,134.33,136.93,1350000,136.93
1931-07-31,136.93,138.12,133.70,135.39,1220000,135.39
1931-08-03,136.65,139.35,136.36,137.50,880000,137.50
1931-08-04,137.50,137.77,134.85,136.50,720000,136.50
1931-08-05,135.83,135.83,133.59,134.10,820000,134.10
1931-08-06,134.10,134.93,132.55,133.77,910000,133.77
1931-08-07,133.77,135.72,132.96,135.13,740000,135.13
1931-08-10,134.85,134.85,132.79,134.26,710000,134.26
1931-08-11,134.26,141.42,133.80,140.16,1600000,140.16
1931-08-12,140.16,140.99,137.03,137.63,1260000,137.63
1931-08-13,137.63,141.30,137.03,140.22,1380000,140.22
1931-08-14,140.82,145.05,140.82,144.15,1830000,144.15
1931-08-17,144.27,144.27,140.34,140.98,1320000,140.98
1931-08-18,140.98,144.43,139.36,141.26,1710000,141.26
1931-08-19,141.26,142.61,140.04,141.72,1080000,141.72
1931-08-20,141.72,143.93,140.96,141.93,1070000,141.93
1931-08-21,141.93,142.49,137.35,138.60,1310000,138.60
1931-08-24,137.76,137.99,135.62,137.62,820000,137.62
1931-08-25,137.62,139.22,135.69,136.65,860000,136.65
1931-08-26,136.65,140.32,135.98,139.93,840000,139.93
1931-08-27,139.93,140.75,137.88,138.66,830000,138.66
1931-08-28,138.82,142.11,138.82,140.78,930000,140.78
1931-08-31,142.07,142.07,138.96,139.41,740000,139.41
1931-09-01,139.41,140.54,138.51,140.13,540000,140.13
1931-09-02,140.08,140.08,136.62,137.31,960000,137.31
1931-09-03,136.54,136.54,132.21,133.14,2130000,133.14
1931-09-04,133.14,133.82,131.44,132.62,1200000,132.62
1931-09-08,131.57,131.57,127.91,129.19,2040000,129.19
1931-09-09,129.19,130.67,126.36,128.43,2020000,128.43
1931-09-10,128.43,130.45,126.04,127.30,1510000,127.30
1931-09-11,127.30,129.47,124.50,128.23,1970000,128.23
1931-09-14,123.00,123.00,119.12,121.30,2450000,121.30
1931-09-15,121.30,123.03,118.70,120.59,2170000,120.59
1931-09-16,120.59,123.10,118.41,119.26,1980000,119.26
1931-09-17,119.26,123.28,117.29,121.76,2420000,121.76
1931-09-18,121.27,121.27,114.47,115.08,2900000,115.08
1931-09-21,111.74,114.59,104.79,110.83,4400000,110.83
1931-09-22,110.83,112.65,108.12,109.40,2050000,109.40
1931-09-23,110.77,117.75,110.77,115.99,2930000,115.99
1931-09-24,115.99,116.95,106.64,107.79,3050000,107.79
1931-09-25,107.79,112.64,104.73,109.86,2850000,109.86
1931-09-28,107.36,108.80,103.58,104.39,1490000,104.39
1931-09-29,104.39,104.64,99.02,99.80,2900000,99.80
1931-09-30,99.80,102.39,95.76,96.61,3210000,96.61
1931-10-01,96.61,98.51,92.88,95.66,3640000,95.66
1931-10-02,95.66,100.03,93.64,96.88,2530000,96.88
1931-10-05,92.14,92.14,85.51,86.48,3190000,86.48
1931-10-06,87.51,100.49,87.51,99.34,4310000,99.34
1931-10-07,99.34,103.84,96.79,97.32,2820000,97.32
1931-10-08,98.19,106.43,98.19,105.79,2870000,105.79
1931-10-09,105.79,108.98,102.79,104.46,3220000,104.46
1931-10-13,105.37,105.37,99.74,100.24,1250000,100.24
1931-10-14,100.24,102.50,96.01,97.27,1640000,97.27
1931-10-15,97.45,102.67,97.45,98.71,1380000,98.71
1931-10-16,98.71,103.19,98.24,102.49,1420000,102.49
1931-10-19,102.28,104.19,100.87,103.45,860000,103.45
1931-10-20,104.69,109.59,104.69,108.65,2510000,108.65
1931-10-21,108.65,109.69,103.86,108.39,2240000,108.39
1931-10-22,108.39,108.58,104.09,105.02,1390000,105.02
1931-10-23,105.02,109.17,104.58,108.88,1330000,108.88
1931-10-26,109.36,109.36,105.69,106.37,1190000,106.37
1931-10-27,106.31,106.31,102.43,104.25,1390000,104.25
1931-10-28,104.25,104.50,99.20,100.52,1770000,100.52
1931-10-29,100.52,101.66,98.19,100.66,1340000,100.66
1931-10-30,100.75,104.51,100.75,103.97,1560000,103.97
1931-11-02,105.43,107.76,103.94,104.50,1460000,104.50
1931-11-04,104.50,108.85,103.19,108.33,1480000,108.33
1931-11-05,108.33,110.68,107.45,108.58,1520000,108.58
1931-11-06,108.58,113.28,106.43,112.72,2280000,112.72
1931-11-09,115.60,119.15,114.47,116.79,3050000,116.79
1931-11-10,116.58,116.58,112.24,113.98,1750000,113.98
1931-11-11,113.98,114.63,110.38,112.01,1490000,112.01
1931-11-12,112.01,114.61,110.86,111.95,1440000,111.95
1931-11-13,111.95,112.39,106.71,107.33,1790000,107.33
1931-11-16,106.35,107.86,103.43,104.76,1510000,104.76
1931-11-17,104.76,108.02,103.76,106.16,1460000,106.16
1931-11-18,105.86,105.86,101.21,101.69,1670000,101.69
1931-11-19,101.69,103.81,99.83,101.25,1510000,101.25
1931-11-20,100.99,100.99,96.45,97.96,2040000,97.96
1931-11-23,97.42,98.83,95.00,96.60,1350000,96.60
1931-11-24,96.60,100.10,96.53,98.61,1250000,98.61
1931-11-25,98.54,98.54,93.67,94.15,1500000,94.15
1931-11-27,93.79,93.79,90.65,91.55,1820000,91.55
1931-11-30,90.02,95.77,89.35,93.87,2000000,93.87
1931-12-01,93.38,93.38,87.78,91.17,2030000,91.17
1931-12-02,91.17,93.06,87.39,87.90,1890000,87.90
1931-12-03,87.90,90.59,86.28,89.70,1800000,89.70
1931-12-04,89.70,91.97,85.75,86.76,1920000,86.76
1931-12-07,90.14,92.60,89.16,90.11,1460000,90.11
1931-12-08,90.11,90.98,85.81,86.50,1600000,86.50
1931-12-09,86.50,86.52,82.49,84.14,2260000,84.14
1931-12-10,84.14,84.15,80.75,82.46,2660000,82.46
1931-12-11,82.46,83.11,79.26,79.63,2350000,79.63
1931-12-14,78.93,82.57,76.15,77.22,2890000,77.22
1931-12-15,77.22,79.44,75.50,78.60,2630000,78.60
1931-12-16,78.60,80.00,75.93,76.49,1960000,76.49
1931-12-17,76.33,76.33,71.79,73.79,2940000,73.79
1931-12-18,73.79,81.10,72.62,80.69,3620000,80.69
1931-12-21,80.75,81.76,77.55,78.08,1930000,78.08
1931-12-22,78.08,80.32,77.26,79.55,1400000,79.55
1931-12-23,79.55,80.17,75.42,76.02,1560000,76.02
1931-12-24,76.02,77.45,75.14,75.84,1110000,75.84
1931-12-28,75.84,76.27,72.41,73.84,2000000,73.84
1931-12-29,73.84,77.81,73.54,75.84,2440000,75.84
1931-12-30,75.84,77.86,75.12,77.14,2110000,77.14
1931-12-31,77.14,79.92,76.92,77.90,1510000,77.90
1932-01-04,74.06,74.06,70.91,71.59,1510000,71.59
1932-01-05,71.59,72.78,69.85,71.24,1420000,71.24
1932-01-06,73.02,77.16,73.02,76.31,1840000,76.31
1932-01-07,76.31,80.17,76.11,78.03,2180000,78.03
1932-01-08,78.03,82.11,76.74,81.80,1970000,81.80
1932-01-11,79.98,82.20,77.23,80.44,1800000,80.44
1932-01-12,80.44,82.08,78.84,79.39,1360000,79.39
1932-01-13,79.96,84.67,79.96,84.36,2070000,84.36
1932-01-14,84.70,87.78,84.70,85.35,2650000,85.35
1932-01-15,85.35,86.59,83.24,85.88,1640000,85.88
1932-01-18,84.44,85.32,81.29,81.45,1380000,81.45
1932-01-19,81.45,82.79,80.35,81.10,1090000,81.10
1932-01-20,81.10,83.79,80.45,83.57,1210000,83.57
1932-01-21,83.57,85.03,82.70,83.42,1240000,83.42
1932-01-22,83.42,83.51,78.56,78.81,1560000,78.81
1932-01-25,77.98,79.94,77.42,78.66,830000,78.66
1932-01-26,78.92,80.79,78.92,79.76,760000,79.76
1932-01-27,79.20,79.20,76.66,77.82,1280000,77.82
1932-01-28,77.82,78.03,75.85,76.73,1120000,76.73
1932-01-29,76.73,77.14,74.19,76.55,1530000,76.55
1932-02-01,76.32,80.62,76.32,79.63,1520000,79.63
1932-02-02,79.63,80.74,77.61,77.82,1120000,77.82
1932-02-03,77.82,78.96,76.77,78.26,810000,78.26
1932-02-04,78.26,78.88,77.15,77.66,680000,77.66
1932-02-05,77.50,77.50,74.71,75.00,1080000,75.00
1932-02-08,74.45,75.15,72.31,73.45,1150000,73.45
1932-02-09,73.45,74.50,71.85,72.38,1160000,72.38
1932-02-10,72.38,73.98,70.64,71.80,1300000,71.80
1932-02-11,74.27,79.62,74.27,78.60,2560000,78.60
1932-02-15,85.36,85.36,80.88,82.18,1980000,82.18
1932-02-16,82.18,86.51,80.49,85.75,2500000,85.75
1932-02-17,85.75,87.18,81.67,82.24,2190000,82.24
1932-02-18,82.24,85.74,81.45,85.13,1680000,85.13
1932-02-19,85.26,89.84,85.26,85.98,2430000,85.98
1932-02-23,83.59,84.03,79.85,80.26,1280000,80.26
1932-02-24,80.26,83.32,79.57,82.73,1080000,82.73
1932-02-25,82.73,82.92,80.13,82.05,1040000,82.05
1932-02-26,82.05,83.53,81.37,82.09,890000,82.09
1932-02-29,82.02,83.89,80.84,81.44,880000,81.44
1932-03-01,81.44,82.20,80.50,81.87,730000,81.87
1932-03-02,82.10,86.50,82.10,86.28,1760000,86.28
1932-03-03,86.28,88.35,85.47,86.13,1720000,86.13
1932-03-04,86.13,87.87,84.54,86.11,1510000,86.11
1932-03-07,88.49,89.78,86.80,87.16,1580000,87.16
1932-03-08,87.16,89.87,86.90,88.78,1640000,88.78
1932-03-09,88.78,89.87,86.57,86.94,1330000,86.94
1932-03-10,86.94,87.47,85.44,86.25,1050000,86.25
1932-03-11,85.70,85.70,83.26,83.61,1260000,83.61
1932-03-14,84.30,84.30,80.44,81.12,2030000,81.12
1932-03-15,81.12,82.44,79.66,81.02,1470000,81.02
1932-03-16,81.02,81.84,78.76,79.11,1460000,79.11
1932-03-17,79.11,81.55,77.57,80.87,1770000,80.87
1932-03-18,80.59,80.59,77.63,78.82,1410000,78.82
1932-03-21,78.09,80.19,77.32,79.90,890000,79.90
1932-03-22,79.90,80.59,77.79,79.55,1080000,79.55
1932-03-23,79.55,80.08,78.23,78.64,840000,78.64
1932-03-24,78.64,79.58,77.49,77.99,840000,77.99
1932-03-28,75.69,75.79,73.55,75.09,1350000,75.09
1932-03-29,75.09,76.98,74.68,75.50,1110000,75.50
1932-03-30,75.50,77.64,75.08,77.15,1010000,77.15
1932-03-31,77.15,77.80,72.49,73.28,1480000,73.28
1932-04-01,73.28,74.38,71.21,72.18,1530000,72.18
1932-04-04,71.30,71.84,68.32,71.19,1610000,71.19
1932-04-05,70.67,70.67,67.29,68.07,1480000,68.07
1932-04-06,68.07,68.93,65.85,66.46,3000000,66.46
1932-04-07,66.46,68.29,65.23,66.20,1800000,66.20
1932-04-08,65.73,65.73,61.98,62.90,2130000,62.90
1932-04-11,64.48,64.54,60.76,62.04,1700000,62.04
1932-04-12,62.04,64.13,60.62,62.33,1550000,62.33
1932-04-13,62.33,63.74,60.66,61.18,1100000,61.18
1932-04-14,61.18,63.84,59.10,63.27,1720000,63.27
1932-04-15,63.27,66.51,62.21,64.49,1540000,64.49
1932-04-18,63.21,63.21,60.57,60.85,850000,60.85
1932-04-19,60.85,61.45,58.91,59.75,1030000,59.75
1932-04-20,59.75,60.81,58.70,59.46,990000,59.46
1932-04-21,59.46,62.71,59.04,62.01,1110000,62.01
1932-04-22,61.39,61.39,58.26,58.88,920000,58.88
1932-04-25,59.22,60.51,58.06,58.92,640000,58.92
1932-04-26,58.92,61.01,58.51,59.71,790000,59.71
1932-04-27,59.71,62.15,59.40,61.28,1120000,61.28
1932-04-28,61.28,61.36,57.98,58.24,930000,58.24
1932-04-29,57.81,57.81,55.37,55.93,1160000,55.93
1932-05-02,56.11,56.28,54.20,55.37,780000,55.37
1932-05-03,55.37,56.12,53.80,54.15,900000,54.15
1932-05-04,54.15,55.21,52.33,54.88,1320000,54.88
1932-05-05,54.88,55.74,52.73,54.10,1000000,54.10
1932-05-06,54.58,59.76,54.58,59.01,1630000,59.01
1932-05-09,58.04,58.74,56.29,57.04,640000,57.04
1932-05-10,57.04,58.94,56.68,57.68,740000,57.68
1932-05-11,57.68,59.52,57.47,57.83,690000,57.83
1932-05-12,57.71,57.71,54.91,55.62,920000,55.62
1932-05-13,55.33,55.33,53.23,53.46,870000,53.46
1932-05-16,52.48,54.63,50.21,53.96,1310000,53.96
1932-05-17,53.96,55.65,52.16,54.04,930000,54.04
1932-05-18,54.04,54.68,52.28,52.81,680000,52.81
1932-05-19,52.81,53.88,51.79,53.14,680000,53.14
1932-05-20,53.14,55.50,52.97,53.31,770000,53.31
1932-05-23,53.04,54.34,52.61,52.98,560000,52.98
1932-05-24,52.98,53.20,50.59,50.85,980000,50.85
1932-05-25,50.79,50.79,48.65,49.10,1300000,49.10
1932-05-26,49.10,50.72,47.02,49.99,1850000,49.99
1932-05-27,49.94,49.94,47.17,47.47,900000,47.47
1932-05-31,46.93,46.93,44.27,44.74,1480000,44.74
1932-06-01,44.74,48.60,44.13,44.93,1840000,44.93
1932-06-02,44.93,47.74,43.49,47.25,1870000,47.25
1932-06-03,47.35,50.29,47.35,48.40,1890000,48.40
1932-06-06,50.63,50.63,48.54,49.32,960000,49.32
1932-06-07,49.32,49.74,47.18,47.47,830000,47.47
1932-06-08,47.21,47.21,45.01,45.20,990000,45.20
1932-06-09,45.20,47.55,44.45,45.32,1190000,45.32
1932-06-10,45.32,49.52,45.22,48.94,1270000,48.94
1932-06-13,48.26,48.97,47.12,48.11,570000,48.11
1932-06-14,48.11,49.70,47.59,49.00,760000,49.00
1932-06-15,49.37,51.43,49.37,50.62,1160000,50.62
1932-06-16,50.62,51.43,49.73,50.34,850000,50.34
1932-06-17,50.34,50.36,47.44,47.56,790000,47.56
1932-06-20,47.55,48.66,47.41,47.80,390000,47.80
1932-06-21,47.80,48.42,46.47,46.58,500000,46.58
1932-06-22,46.58,46.66,45.43,46.27,610000,46.27
1932-06-23,46.27,47.47,46.15,46.83,470000,46.83
1932-06-24,46.83,47.57,44.55,44.84,770000,44.84
1932-06-27,44.76,44.82,42.52,42.93,770000,42.93
1932-06-28,42.93,44.30,42.31,43.18,830000,43.18
1932-06-29,43.18,44.21,42.54,43.66,630000,43.66
1932-06-30,43.66,44.44,42.41,42.84,630000,42.84
1932-07-01,42.84,44.63,42.64,44.39,610000,44.39
1932-07-05,44.39,44.43,42.53,43.47,610000,43.47
1932-07-06,43.47,44.50,42.31,44.08,730000,44.08
1932-07-07,44.08,44.26,41.63,41.81,780000,41.81
1932-07-08,41.81,42.61,40.56,41.22,720000,41.22
1932-07-11,41.63,43.03,40.92,42.99,600000,42.99
1932-07-12,42.99,43.65,42.36,42.68,700000,42.68
1932-07-13,42.68,45.05,42.35,44.88,980000,44.88
1932-07-14,44.88,45.85,43.91,44.34,1000000,44.34
1932-07-15,44.34,45.82,43.74,45.47,810000,45.47
1932-07-18,45.29,45.61,43.83,44.07,610000,44.07
1932-07-19,44.07,44.51,43.53,43.79,470000,43.79
1932-07-20,44.22,45.56,44.22,45.43,630000,45.43
1932-07-21,45.43,46.86,45.12,46.50,930000,46.50
1932-07-22,46.50,48.31,46.35,47.69,1450000,47.69
1932-07-25,48.01,50.23,48.01,49.78,1550000,49.78
1932-07-26,49.78,50.41,48.49,49.04,1500000,49.04
1932-07-27,49.04,51.71,48.18,51.34,1700000,51.34
1932-07-28,51.34,53.84,50.67,52.61,2730000,52.61
1932-07-29,52.61,54.68,51.52,53.89,2100000,53.89
1932-08-01,54.26,56.92,53.59,54.94,2110000,54.94
1932-08-02,54.94,55.57,52.40,53.16,1440000,53.16
1932-08-03,53.16,58.69,52.99,58.22,2400000,58.22
1932-08-04,58.22,62.13,57.90,59.63,3520000,59.63
1932-08-05,59.73,63.42,59.73,62.60,2680000,62.60
1932-08-08,66.56,71.49,64.86,67.71,5460000,67.71
1932-08-09,67.71,69.53,65.36,67.08,3840000,67.08
1932-08-10,67.08,71.34,65.65,69.39,4430000,69.39
1932-08-11,69.39,71.62,66.95,68.90,4400000,68.90
1932-08-12,68.90,69.06,62.45,63.11,3710000,63.11
1932-08-15,63.19,66.72,62.93,66.51,1910000,66.51
1932-08-16,67.16,70.54,67.16,68.91,3610000,68.91
1932-08-17,68.91,70.56,65.62,67.50,2870000,67.50
1932-08-18,67.50,68.52,65.65,67.93,1790000,67.93
1932-08-19,67.93,69.47,66.10,66.84,2170000,66.84
1932-08-22,67.50,71.11,67.50,70.87,3180000,70.87
1932-08-23,70.87,73.80,70.69,72.13,4570000,72.13
1932-08-24,72.13,74.01,70.82,73.55,3690000,73.55
1932-08-25,73.55,75.88,72.54,73.31,4170000,73.31
1932-08-26,73.31,75.41,71.28,74.43,3120000,74.43
1932-08-29,75.61,77.01,74.25,75.22,3930000,75.22
1932-08-30,75.22,76.73,73.59,74.30,3300000,74.30
1932-08-31,74.30,74.44,71.11,73.16,3000000,73.16
1932-09-01,73.16,74.55,71.92,73.67,2420000,73.67
1932-09-02,74.00,77.12,74.00,76.77,3490000,76.77
1932-09-06,78.33,80.36,76.66,77.28,4360000,77.28
1932-09-07,77.28,80.28,76.78,79.93,4150000,79.93
1932-09-08,79.93,81.39,76.92,77.49,5370000,77.49
1932-09-09,77.49,79.91,75.69,76.19,4040000,76.19
1932-09-12,76.54,76.68,70.81,72.33,4050000,72.33
1932-09-13,71.54,71.54,66.38,69.85,5100000,69.85
1932-09-14,69.85,72.41,65.54,65.88,3250000,65.88
1932-09-15,65.88,68.58,64.27,67.94,3140000,67.94
1932-09-16,67.94,69.84,66.11,67.10,1910000,67.10
1932-09-19,66.44,67.40,64.82,65.06,1260000,65.06
1932-09-20,65.06,67.65,64.68,67.49,1250000,67.49
1932-09-21,69.46,75.53,69.46,75.16,4350000,75.16
1932-09-22,75.16,76.01,72.14,72.71,3690000,72.71
1932-09-23,72.71,75.16,72.42,73.92,2200000,73.92
1932-09-26,74.83,75.67,70.41,71.06,2080000,71.06
1932-09-27,71.06,73.42,69.98,71.49,1400000,71.49
1932-09-28,71.49,74.07,71.40,73.52,1380000,73.52
1932-09-29,73.52,74.36,71.24,71.53,1340000,71.53
1932-09-30,71.53,72.00,69.75,71.56,1160000,71.56
1932-10-03,72.09,72.32,69.88,71.21,1000000,71.21
1932-10-04,71.21,72.63,70.45,71.16,1240000,71.16
1932-10-05,70.92,70.92,65.90,66.07,2950000,66.07
1932-10-06,66.07,67.08,64.67,66.28,1940000,66.28
1932-10-07,66.28,66.89,62.16,62.67,2300000,62.67
1932-10-10,61.17,62.57,57.67,58.47,2280000,58.47
1932-10-11,59.07,62.52,59.07,61.66,1750000,61.66
1932-10-13,61.66,62.54,58.84,59.76,1230000,59.76
1932-10-14,60.27,65.45,60.27,63.84,2030000,63.84
1932-10-17,64.07,64.07,62.21,62.69,770000,62.69
1932-10-18,62.69,64.82,62.06,63.49,1020000,63.49
1932-10-19,63.49,66.06,63.35,65.74,1300000,65.74
1932-10-20,65.74,66.13,63.92,64.40,1060000,64.40
1932-10-21,63.64,63.64,60.71,61.01,1240000,61.01
1932-10-24,60.85,61.58,60.07,61.03,550000,61.03
1932-10-25,61.03,61.69,59.70,60.32,600000,60.32
1932-10-26,60.32,61.73,59.03,61.36,860000,61.36
1932-10-27,61.36,62.83,60.77,61.86,720000,61.86
1932-10-28,61.86,63.51,61.81,63.09,690000,63.09
1932-10-31,62.09,62.19,61.06,61.90,390000,61.90
1932-11-01,61.57,61.57,59.86,60.22,520000,60.22
1932-11-02,60.22,61.13,57.96,58.53,1100000,58.53
1932-11-03,58.53,59.06,57.21,58.28,1020000,58.28
1932-11-04,58.99,62.07,58.99,61.53,970000,61.53
1932-11-07,63.22,65.43,63.22,64.58,1610000,64.58
1932-11-09,64.58,65.42,61.02,61.67,1270000,61.67
1932-11-10,61.67,65.61,61.44,65.54,1570000,65.54
1932-11-11,65.54,68.27,65.41,68.03,2630000,68.03
1932-11-14,67.88,67.88,64.87,65.57,1310000,65.57
1932-11-15,65.57,66.17,63.54,65.26,1050000,65.26
1932-11-16,65.26,65.26,62.56,63.24,950000,63.24
1932-11-17,63.24,63.83,62.18,62.99,710000,62.99
1932-11-18,62.99,64.73,62.66,62.96,730000,62.96
1932-11-21,64.14,64.68,63.23,63.65,610000,63.65
1932-11-22,63.65,64.40,62.86,63.16,540000,63.16
1932-11-23,62.60,62.60,59.10,59.47,1200000,59.47
1932-11-25,59.47,59.54,57.47,58.78,1000000,58.78
1932-11-28,58.89,59.71,58.10,59.17,540000,59.17
1932-11-29,59.17,59.74,58.31,58.77,530000,58.77
1932-11-30,58.77,59.33,55.94,56.35,1090000,56.35
1932-12-01,56.35,58.40,56.02,58.02,760000,58.02
1932-12-02,57.50,57.50,55.70,55.91,690000,55.91
1932-12-05,55.83,58.06,55.58,56.53,730000,56.53
1932-12-06,56.95,59.96,56.95,59.58,1110000,59.58
1932-12-07,59.58,60.97,59.12,59.77,1190000,59.77
1932-12-08,59.77,60.51,58.97,60.05,710000,60.05
1932-12-09,60.05,61.90,59.28,61.58,1180000,61.58
1932-12-12,61.25,62.50,60.68,61.48,920000,61.48
1932-12-13,61.38,61.38,59.98,60.35,730000,60.35
1932-12-14,60.35,62.11,59.19,61.93,1020000,61.93
1932-12-15,61.93,62.89,60.98,61.16,1180000,61.16
1932-12-16,61.16,61.40,59.75,60.52,920000,60.52
1932-12-19,60.11,61.51,59.82,60.08,920000,60.08
1932-12-20,60.08,60.19,58.28,58.78,1000000,58.78
1932-12-21,58.78,59.65,58.27,58.97,730000,58.97
1932-12-22,58.97,59.29,56.24,56.55,1300000,56.55
1932-12-23,56.55,57.30,56.07,56.80,930000,56.80
1932-12-27,57.98,58.57,56.95,57.60,800000,57.60
1932-12-28,57.60,59.49,57.10,57.85,1600000,57.85
1932-12-29,57.85,59.38,57.39,59.12,1610000,59.12
1932-12-30,59.12,60.84,58.82,60.26,1050000,60.26
1933-01-03,59.93,60.17,58.87,59.29,490000,59.29
1933-01-04,59.54,62.62,59.54,62.35,1090000,62.35
1933-01-05,62.35,63.39,61.58,62.25,1140000,62.25
1933-01-06,62.25,63.85,62.07,62.96,1140000,62.96
1933-01-09,62.96,63.64,61.90,62.31,930000,62.31
1933-01-10,62.31,64.57,61.83,64.35,1150000,64.35
1933-01-11,64.35,65.28,63.62,63.81,1620000,63.81
1933-01-12,63.81,64.80,62.84,63.09,920000,63.09
1933-01-13,63.09,63.94,62.12,63.18,830000,63.18
1933-01-16,63.09,63.87,61.38,61.62,870000,61.62
1933-01-17,61.62,62.09,60.93,61.75,660000,61.75
1933-01-18,61.75,62.03,60.07,60.36,690000,60.36
1933-01-19,60.37,61.99,60.37,61.02,620000,61.02
1933-01-20,61.02,62.68,60.90,61.63,710000,61.63
1933-01-23,61.79,62.10,60.55,61.46,660000,61.46
1933-01-24,61.46,61.99,60.67,61.30,490000,61.30
1933-01-25,61.30,62.66,60.84,62.33,750000,62.33
1933-01-26,62.33,62.79,61.61,61.73,810000,61.73
1933-01-27,61.73,61.98,60.03,61.43,970000,61.43
1933-01-30,60.71,61.05,60.09,60.77,480000,60.77
1933-01-31,60.77,61.34,60.48,60.90,660000,60.90
1933-02-01,60.89,60.89,58.63,59.08,1190000,59.08
1933-02-02,58.90,58.90,57.45,58.03,1250000,58.03
1933-02-03,58.03,58.46,57.11,58.11,910000,58.11
1933-02-06,57.55,58.27,56.65,58.07,670000,58.07
1933-02-07,58.07,58.67,57.50,58.38,590000,58.38
1933-02-08,58.38,59.21,57.85,58.87,720000,58.87
1933-02-09,59.17,60.85,59.17,60.09,1080000,60.09
1933-02-10,60.06,60.06,58.81,59.11,720000,59.11
1933-02-14,58.19,58.19,56.04,56.57,1540000,56.57
1933-02-15,56.57,57.59,56.08,56.71,750000,56.71
1933-02-16,56.63,56.63,54.69,55.49,1080000,55.49
1933-02-17,55.49,56.78,55.15,56.37,650000,56.37
1933-02-20,55.61,55.61,53.82,54.26,860000,54.26
1933-02-21,54.26,54.84,53.52,53.99,690000,53.99
1933-02-23,53.60,53.60,51.65,51.94,1330000,51.94
1933-02-24,51.94,54.13,51.13,53.84,1070000,53.84
1933-02-27,50.93,52.13,49.68,50.16,1250000,50.16
1933-02-28,50.16,52.12,49.83,51.39,910000,51.39
1933-03-01,51.39,52.97,50.81,52.54,790000,52.54
1933-03-02,52.54,53.01,50.25,52.54,1000000,52.54
1933-03-03,52.54,55.44,51.54,53.84,1410000,53.84
1933-03-15,57.11,62.55,57.11,62.10,3070000,62.10
1933-03-16,62.10,64.56,62.05,62.95,3300000,62.95
1933-03-17,62.54,62.54,60.32,60.73,1730000,60.73
1933-03-20,60.56,61.33,59.72,59.90,780000,59.90
1933-03-21,59.85,59.85,57.23,57.58,1210000,57.58
1933-03-22,57.58,58.48,56.35,56.86,990000,56.86
1933-03-23,57.69,59.91,57.69,58.06,980000,58.06
1933-03-24,58.06,58.41,56.90,57.93,640000,57.93
1933-03-27,57.62,57.62,56.31,56.53,500000,56.53
1933-03-28,56.53,58.02,56.12,57.92,600000,57.92
1933-03-29,57.90,57.90,56.57,56.81,640000,56.81
1933-03-30,56.81,57.17,56.10,56.49,620000,56.49
1933-03-31,56.49,57.05,54.94,55.40,880000,55.40
1933-04-03,55.66,56.62,55.26,55.69,600000,55.69
1933-04-04,55.69,56.61,55.00,56.09,720000,56.09
1933-04-05,56.53,58.69,56.53,57.50,1150000,57.50
1933-04-06,57.73,59.56,57.73,58.80,1230000,58.80
1933-04-07,58.80,60.06,58.18,58.78,950000,58.78
1933-04-10,59.98,62.23,59.98,62.11,1760000,62.11
1933-04-11,62.11,62.65,60.71,61.15,1440000,61.15
1933-04-12,61.08,61.08,59.68,60.26,750000,60.26
1933-04-13,60.35,63.31,60.35,62.69,1660000,62.69
1933-04-17,62.75,62.75,60.93,61.59,1010000,61.59
1933-04-18,61.59,63.31,60.74,62.65,1440000,62.65
1933-04-19,63.56,68.70,63.56,68.31,5090000,68.31
1933-04-20,69.78,75.20,69.78,72.27,7130000,72.27
1933-04-21,72.27,72.80,68.64,69.78,5220000,69.78
1933-04-24,72.32,74.84,72.32,73.69,4810000,73.69
1933-04-25,73.69,73.70,70.77,72.45,3500000,72.45
1933-04-26,72.45,73.58,70.86,72.64,2920000,72.64
1933-04-27,72.64,73.06,70.72,71.71,1880000,71.71
1933-04-28,71.71,73.34,69.78,73.10,2160000,73.10
1933-05-01,77.66,79.98,76.91,77.79,6050000,77.79
1933-05-02,77.79,78.37,75.66,77.29,3900000,77.29
1933-05-03,77.29,78.92,75.69,77.37,4640000,77.37
1933-05-04,77.37,79.80,76.19,79.16,4590000,79.16
1933-05-05,79.16,81.27,78.81,79.78,5000000,79.78
1933-05-08,77.61,79.67,76.01,76.63,3200000,76.63
1933-05-09,76.63,78.03,75.61,77.23,2230000,77.23
1933-05-10,77.95,81.01,77.95,80.78,3820000,80.78
1933-05-11,81.18,83.61,81.18,82.48,6160000,82.48
1933-05-12,82.48,82.75,80.13,82.14,4560000,82.14
1933-05-15,80.85,81.23,79.06,79.70,3150000,79.70
1933-05-16,79.70,82.25,79.54,81.29,3290000,81.29
1933-05-17,81.33,84.18,81.33,82.64,4790000,82.64
1933-05-18,82.64,84.13,80.70,82.57,4110000,82.57
1933-05-19,82.57,83.20,80.65,81.75,3280000,81.75
1933-05-22,80.21,81.08,78.61,79.94,2220000,79.94
1933-05-23,80.56,83.49,80.56,83.06,3140000,83.06
1933-05-24,83.53,85.47,83.53,84.29,4710000,84.29
1933-05-25,84.29,85.48,82.70,83.73,4010000,83.73
1933-05-26,83.73,86.98,83.47,86.42,4350000,86.42
1933-05-29,89.61,91.33,87.87,90.02,6950000,90.02
1933-05-31,90.02,91.05,87.72,88.11,6080000,88.11
1933-06-01,88.11,90.57,87.37,89.10,4750000,89.10
1933-06-02,89.10,92.66,88.97,92.21,6880000,92.21
1933-06-05,90.02,92.37,89.14,91.89,5010000,91.89
1933-06-06,91.89,93.83,90.66,91.90,6220000,91.90
1933-06-07,91.90,94.38,91.04,92.98,6640000,92.98
1933-06-08,92.98,95.15,91.59,93.52,6360000,93.52
1933-06-09,93.52,95.03,91.64,94.29,5310000,94.29
1933-06-12,94.42,97.10,94.16,96.75,5810000,96.75
1933-06-13,96.75,97.92,94.21,94.79,6300000,94.79
1933-06-14,94.79,96.29,91.41,94.06,5550000,94.06
1933-06-15,93.94,93.94,88.17,88.87,4890000,88.87
1933-06-16,88.87,91.11,86.48,89.22,5710000,89.22
1933-06-19,92.86,96.36,92.86,95.99,5480000,95.99
1933-06-20,95.99,98.34,94.57,95.23,5540000,95.23
1933-06-21,95.23,97.34,94.41,95.91,3890000,95.91
1933-06-22,95.91,97.79,91.69,92.93,4370000,92.93
1933-06-23,92.93,95.59,91.93,95.53,3310000,95.53
1933-06-26,95.93,99.10,95.93,98.49,4530000,98.49
1933-06-27,98.49,100.27,98.01,98.74,5640000,98.74
1933-06-28,98.74,100.48,96.69,97.74,5510000,97.74
1933-06-29,97.74,99.23,95.90,96.99,4590000,96.99
1933-06-30,96.99,98.69,95.50,98.14,3630000,98.14
1933-07-03,101.64,104.99,101.64,103.77,6720000,103.77
1933-07-05,103.77,104.70,101.02,102.73,5800000,102.73
1933-07-06,102.73,105.56,101.21,104.98,6540000,104.98
1933-07-07,104.98,107.51,103.23,105.35,6970000,105.35
1933-07-10,105.15,105.87,103.12,104.08,4840000,104.08
1933-07-11,104.08,105.10,101.97,103.08,5240000,103.08
1933-07-12,103.08,105.46,101.87,104.55,5190000,104.55
1933-07-13,104.55,107.77,104.54,105.51,7450000,105.51
1933-07-14,105.51,107.63,103.94,105.04,5230000,105.04
1933-07-17,106.22,110.30,106.22,108.27,6380000,108.27
1933-07-18,108.27,110.53,106.98,108.67,6590000,108.67
1933-07-19,108.67,109.23,102.32,103.58,7450000,103.58
1933-07-20,103.58,105.65,94.76,96.26,8120000,96.26
1933-07-21,96.26,98.69,84.45,88.71,9570000,88.71
1933-07-24,90.63,94.75,90.63,94.28,3420000,94.28
1933-07-25,94.28,96.27,91.77,92.83,3540000,92.83
1933-07-26,92.83,95.50,92.23,95.05,2040000,95.05
1933-07-27,95.05,97.28,94.12,96.03,2460000,96.03
1933-07-28,95.90,95.90,93.75,94.54,1390000,94.54
1933-07-31,94.18,94.18,87.75,90.77,3090000,90.77
1933-08-01,90.77,93.23,89.61,92.70,1780000,92.70
1933-08-02,92.70,95.27,91.97,94.84,1730000,94.84
1933-08-03,94.84,95.86,93.21,94.10,1510000,94.10
1933-08-04,93.45,93.45,92.03,92.62,500000,92.62
1933-08-07,92.62,93.32,91.63,92.55,770000,92.55
1933-08-08,93.16,96.10,93.16,95.84,1230000,95.84
1933-08-09,96.17,99.39,96.17,99.06,2560000,99.06
1933-08-10,99.06,100.14,96.48,97.58,2820000,97.58
1933-08-11,97.58,98.68,96.28,97.47,1340000,97.47
1933-08-14,97.40,97.40,94.63,96.53,1220000,96.53
1933-08-15,96.53,97.53,95.72,96.63,910000,96.63
1933-08-16,96.28,96.28,92.95,94.44,1800000,94.44
1933-08-17,94.44,99.49,93.59,99.30,2470000,99.30
1933-08-18,99.30,100.77,96.81,98.32,2090000,98.32
1933-08-21,98.57,100.86,98.57,100.17,1560000,100.17
1933-08-22,100.17,101.71,99.02,101.34,1960000,101.34
1933-08-23,101.34,102.75,99.58,100.38,2580000,100.38
1933-08-24,100.38,102.77,99.52,101.41,1730000,101.41
1933-08-25,102.84,105.60,102.84,105.07,3330000,105.07
1933-08-28,105.07,105.53,103.02,104.72,2120000,104.72
1933-08-29,104.72,105.39,100.23,103.59,3120000,103.59
1933-08-30,103.59,104.13,100.38,102.35,2170000,102.35
1933-08-31,102.35,103.31,101.48,102.41,1140000,102.41
1933-09-01,102.41,103.89,101.86,103.66,1220000,103.66
1933-09-05,103.34,103.34,99.80,100.22,1250000,100.22
1933-09-06,100.22,100.90,97.74,100.33,1890000,100.33
1933-09-07,100.33,101.12,98.82,99.20,1070000,99.20
1933-09-08,99.20,100.41,98.16,99.58,1300000,99.58
1933-09-11,99.42,103.74,99.26,103.59,1920000,103.59
1933-09-12,103.59,104.90,102.33,102.84,2240000,102.84
1933-09-13,102.90,104.13,102.90,103.65,740000,103.65
1933-09-14,103.81,106.53,103.81,104.66,2900000,104.66
1933-09-15,104.66,106.14,102.14,102.63,2450000,102.63
1933-09-18,105.32,107.68,104.36,105.30,2720000,105.30
1933-09-19,105.30,106.25,102.44,105.74,2820000,105.74
1933-09-20,105.71,105.71,102.26,103.99,2420000,103.99
1933-09-21,102.29,102.29,97.15,97.56,3650000,97.56
1933-09-22,97.56,99.93,95.73,99.06,3320000,99.06
1933-09-25,99.34,99.34,96.46,98.03,1310000,98.03
1933-09-26,98.03,100.23,96.84,97.41,1430000,97.41
1933-09-27,96.91,96.91,92.44,93.18,2320000,93.18
1933-09-28,93.18,95.30,92.89,94.66,1440000,94.66
1933-09-29,94.66,97.21,93.94,94.24,1640000,94.24
1933-10-02,94.82,95.32,92.69,92.99,960000,92.99
1933-10-03,92.99,94.43,91.93,93.55,930000,93.55
1933-10-04,94.89,99.21,94.89,98.60,2140000,98.60
1933-10-05,98.60,99.34,96.95,98.05,1660000,98.05
1933-10-06,98.05,99.18,95.92,97.54,1460000,97.54
1933-10-09,98.20,100.58,98.14,99.72,1250000,99.72
1933-10-10,99.72,100.20,98.05,98.77,1140000,98.77
1933-10-11,98.77,99.94,97.54,98.85,1030000,98.85
1933-10-13,98.77,98.77,95.14,95.36,1270000,95.36
1933-10-16,94.93,94.93,89.35,90.49,2670000,90.49
1933-10-17,90.49,93.47,88.69,92.67,2480000,92.67
1933-10-18,92.67,92.72,88.47,88.95,1730000,88.95
1933-10-19,88.62,88.62,84.26,84.38,2900000,84.38
1933-10-20,84.38,88.41,83.57,86.63,2700000,86.63
1933-10-23,86.25,90.54,86.25,88.13,2130000,88.13
1933-10-24,88.13,91.67,87.10,91.35,2110000,91.35
1933-10-25,91.35,95.23,91.23,93.54,2880000,93.54
1933-10-26,93.54,93.95,91.29,92.02,1220000,92.02
1933-10-27,92.02,94.11,90.83,93.22,1110000,93.22
1933-10-30,92.01,93.99,88.05,88.43,1470000,88.43
1933-10-31,88.43,89.44,86.50,88.16,1130000,88.16
1933-11-01,88.16,89.92,86.83,89.62,1140000,89.62
1933-11-02,89.62,91.38,89.17,90.54,1120000,90.54
1933-11-03,90.54,93.92,89.96,93.60,1500000,93.60
1933-11-06,93.09,93.14,91.67,92.50,690000,92.50
1933-11-08,92.50,96.05,91.82,95.54,1800000,95.54
1933-11-09,95.54,98.34,95.46,96.40,2900000,96.40
1933-11-10,96.40,97.21,94.60,95.06,1370000,95.06
1933-11-13,96.10,97.15,95.25,95.98,1090000,95.98
1933-11-14,95.98,98.26,94.73,95.50,2170000,95.50
1933-11-15,95.50,96.35,93.27,94.36,1350000,94.36
1933-11-16,94.36,99.34,94.12,99.01,2580000,99.01
1933-11-17,99.01,100.59,97.54,98.09,2320000,98.09
1933-11-20,98.67,101.83,98.52,101.28,1900000,101.28
1933-11-21,101.28,101.94,99.67,100.29,1800000,100.29
1933-11-22,100.29,101.61,98.80,100.07,1570000,100.07
1933-11-23,100.07,100.29,97.20,98.59,1370000,98.59
1933-11-24,98.59,100.81,98.09,99.52,1420000,99.52
1933-11-27,99.28,99.45,95.32,95.77,1560000,95.77
1933-11-28,95.77,97.79,95.59,96.23,1010000,96.23
1933-11-29,96.57,98.51,96.57,98.14,750000,98.14
1933-12-01,98.41,100.08,98.41,98.89,810000,98.89
1933-12-04,99.07,99.41,98.19,98.89,670000,98.89
1933-12-05,99.20,102.44,99.20,101.99,2020000,101.99
1933-12-06,101.99,102.72,100.70,101.28,1440000,101.28
1933-12-07,101.28,103.01,101.07,102.04,1680000,102.04
1933-12-08,102.04,102.47,100.30,101.04,1330000,101.04
1933-12-11,102.92,103.97,101.63,101.94,2450000,101.94
1933-12-12,101.94,103.03,101.06,101.64,1650000,101.64
1933-12-13,101.64,101.98,99.94,100.69,1330000,100.69
1933-12-14,100.69,102.92,100.58,101.44,1560000,101.44
1933-12-15,101.44,101.67,99.44,99.95,1170000,99.95
1933-12-18,98.06,98.42,95.77,97.20,1340000,97.20
1933-12-19,97.20,97.99,96.30,97.25,1030000,97.25
1933-12-20,97.25,97.96,93.70,95.28,2160000,95.28
1933-12-21,95.28,96.16,94.78,95.50,1020000,95.50
1933-12-22,95.93,99.90,95.93,98.87,2420000,98.87
1933-12-26,97.76,97.76,95.56,96.30,1300000,96.30
1933-12-27,96.30,98.21,95.16,96.80,3080000,96.80
1933-12-28,97.16,100.04,97.16,99.29,1480000,99.29
1933-12-29,99.29,99.73,97.85,98.67,1130000,98.67
1934-01-02,99.90,101.94,99.61,100.36,1270000,100.36
1934-01-03,100.36,100.83,97.75,99.09,1380000,99.09
1934-01-04,99.09,99.13,96.48,98.78,1190000,98.78
1934-01-05,98.78,99.39,96.97,97.23,1060000,97.23
1934-01-08,96.94,97.93,96.26,96.73,720000,96.73
1934-01-09,97.09,98.53,97.09,97.57,870000,97.57
1934-01-10,97.78,99.99,97.78,99.77,1420000,99.77
1934-01-11,99.77,100.49,98.77,99.38,1700000,99.38
1934-01-12,99.38,99.98,98.24,98.73,1600000,98.73
1934-01-15,99.50,103.48,99.50,103.19,3740000,103.19
1934-01-16,103.19,104.60,102.66,103.40,3440000,103.40
1934-01-17,103.40,104.87,102.38,103.50,2850000,103.50
1934-01-18,103.50,104.48,102.50,103.30,2130000,103.30
1934-01-19,103.46,106.19,103.46,105.60,3540000,105.60
1934-01-22,105.52,106.92,104.34,105.09,2660000,105.09
1934-01-23,105.09,107.00,104.47,106.62,2380000,106.62
1934-01-24,106.62,108.20,106.26,107.02,3370000,107.02
1934-01-25,107.02,107.52,105.44,106.85,2270000,106.85
1934-01-26,106.85,107.93,105.85,106.38,2510000,106.38
1934-01-29,106.11,108.42,106.11,107.90,2780000,107.90
1934-01-30,107.91,110.06,107.91,108.99,4240000,108.99
1934-01-31,108.99,109.17,106.81,107.22,3110000,107.22
1934-02-01,107.94,110.35,107.94,108.95,4710000,108.95
1934-02-02,108.95,109.69,107.67,108.31,2870000,108.31
1934-02-05,109.50,111.93,109.50,110.74,4940000,110.74
1934-02-06,110.74,111.25,108.88,110.24,4330000,110.24
1934-02-07,110.20,110.20,106.53,107.95,4500000,107.95
1934-02-08,107.95,109.09,106.05,108.45,3200000,108.45
1934-02-09,108.45,108.76,104.29,106.09,3340000,106.09
1934-02-13,105.47,107.35,104.78,106.10,2060000,106.10
1934-02-14,106.10,107.21,104.64,106.78,1940000,106.78
1934-02-15,106.92,109.04,106.92,108.30,2980000,108.30
1934-02-16,108.30,109.96,107.60,108.61,2770000,108.61
1934-02-19,109.07,109.57,107.04,107.53,2350000,107.53
1934-02-20,107.53,108.68,107.24,108.14,1220000,108.14
1934-02-21,108.14,109.39,107.55,108.50,1900000,108.50
1934-02-23,108.50,109.36,105.72,106.14,2290000,106.14
1934-02-26,104.49,104.49,102.21,103.12,2190000,103.12
1934-02-27,103.12,104.55,102.63,103.67,1270000,103.67
1934-02-28,103.67,105.37,103.09,103.46,1320000,103.46
1934-03-01,103.46,103.81,101.93,103.18,1240000,103.18
1934-03-02,103.74,105.99,103.74,105.79,1480000,105.79
1934-03-05,105.56,105.89,103.79,105.02,950000,105.02
1934-03-06,104.94,104.94,103.40,103.84,810000,103.84
1934-03-07,103.84,104.59,101.12,101.59,1730000,101.59
1934-03-08,101.59,103.44,100.78,103.21,1700000,103.21
1934-03-09,103.21,103.91,102.13,102.44,1370000,102.44
1934-03-12,102.77,104.61,102.66,104.23,1260000,104.23
1934-03-13,104.23,104.89,103.54,104.00,1280000,104.00
1934-03-14,104.00,104.69,103.31,103.54,1360000,103.54
1934-03-15,103.54,103.73,101.43,102.21,1340000,102.21
1934-03-16,102.21,103.26,101.46,102.72,1170000,102.72
1934-03-19,101.04,101.04,98.99,99.68,1510000,99.68
1934-03-20,99.68,101.82,98.75,101.01,1540000,101.01
1934-03-21,100.73,100.73,98.45,99.33,1070000,99.33
1934-03-22,99.33,100.94,98.87,100.54,1030000,100.54
1934-03-23,100.53,100.53,99.47,99.80,760000,99.80
1934-03-26,100.92,102.67,100.70,100.95,1280000,100.95
1934-03-27,99.32,99.32,97.41,98.76,1590000,98.76
1934-03-28,98.76,99.84,98.60,99.02,840000,99.02
1934-03-29,99.18,100.83,99.18,100.31,1020000,100.31
1934-04-02,101.85,102.82,101.41,101.96,1370000,101.96
1934-04-03,101.96,103.00,101.18,102.74,1340000,102.74
1934-04-04,102.74,103.91,102.21,103.19,1560000,103.19
1934-04-05,103.19,104.09,102.47,103.37,1420000,103.37
1934-04-06,103.37,104.30,102.86,103.97,1010000,103.97
1934-04-09,103.60,104.07,102.92,103.54,850000,103.54
1934-04-10,103.95,105.51,103.95,105.05,1410000,105.05
1934-04-11,105.05,106.23,104.64,105.16,1550000,105.16
1934-04-12,105.16,105.82,104.30,104.80,1330000,104.80
1934-04-13,104.80,105.72,104.42,104.98,1180000,104.98
1934-04-16,105.04,105.31,102.88,103.57,1290000,103.57
1934-04-17,103.57,104.82,103.34,104.46,940000,104.46
1934-04-18,104.58,106.26,104.58,105.45,1540000,105.45
1934-04-19,105.45,106.18,104.34,105.52,1330000,105.52
1934-04-20,105.52,107.00,105.08,106.55,1890000,106.55
1934-04-23,106.34,106.73,105.31,105.92,1110000,105.92
1934-04-24,105.92,106.19,104.70,105.31,1270000,105.31
1934-04-25,105.31,105.55,104.53,105.05,960000,105.05
1934-04-26,105.05,105.51,102.95,103.56,1640000,103.56
1934-04-27,103.56,104.30,103.12,103.65,840000,103.65
1934-04-30,102.72,102.72,100.31,100.49,1490000,100.49
1934-05-01,100.49,101.20,99.55,100.62,1340000,100.62
1934-05-02,100.62,101.36,98.47,98.82,1340000,98.82
1934-05-03,98.82,100.06,98.36,98.94,1110000,98.94
1934-05-04,99.02,100.66,99.02,99.29,840000,99.29
1934-05-07,98.20,98.71,94.30,95.51,2360000,95.51
1934-05-08,95.51,97.73,94.47,97.16,1860000,97.16
1934-05-09,97.16,97.81,95.38,95.71,1030000,95.71
1934-05-10,95.59,95.59,92.16,93.91,2130000,93.91
1934-05-11,93.91,95.19,92.99,93.18,1000000,93.18
1934-05-14,92.22,92.95,89.10,91.81,1680000,91.81
1934-05-15,91.81,93.65,91.47,92.84,890000,92.84
1934-05-16,92.84,93.83,91.95,92.73,720000,92.73
1934-05-17,92.73,96.17,92.63,95.98,1290000,95.98
1934-05-18,95.98,96.57,94.62,95.17,910000,95.17
1934-05-21,95.13,95.96,94.81,95.76,380000,95.76
1934-05-22,95.76,96.29,93.26,93.61,830000,93.61
1934-05-23,93.61,93.74,92.23,92.86,660000,92.86
1934-05-24,92.86,94.08,92.57,93.37,500000,93.37
1934-05-25,93.37,94.96,93.25,94.50,540000,94.50
1934-05-28,95.32,96.33,95.32,95.56,620000,95.56
1934-05-29,95.56,95.85,94.85,95.32,380000,95.32
1934-05-31,94.78,94.78,93.71,94.00,440000,94.00
1934-06-01,93.71,93.71,91.70,91.79,630000,91.79
1934-06-04,91.84,93.04,91.84,92.73,360000,92.73
1934-06-05,92.74,94.94,92.74,94.66,740000,94.66
1934-06-06,94.66,95.68,94.27,94.77,670000,94.77
1934-06-07,94.77,95.24,94.04,94.72,470000,94.72
1934-06-08,94.82,98.55,94.82,98.44,1610000,98.44
1934-06-11,98.70,98.70,97.40,97.82,750000,97.82
1934-06-12,97.82,99.60,97.77,98.78,950000,98.78
1934-06-13,98.78,99.92,98.32,98.75,880000,98.75
1934-06-14,98.49,98.49,96.92,97.15,630000,97.15
1934-06-15,97.23,99.29,97.23,98.70,730000,98.70
1934-06-18,99.85,100.70,99.32,100.42,610000,100.42
1934-06-19,100.42,101.11,98.75,99.02,850000,99.02
1934-06-20,99.02,99.10,97.94,98.25,550000,98.25
1934-06-21,98.25,98.62,97.39,97.50,530000,97.50
1934-06-22,97.50,97.87,95.48,95.93,930000,95.93
1934-06-25,96.59,97.03,95.49,95.79,490000,95.79
1934-06-26,95.79,97.53,95.46,97.33,620000,97.33
1934-06-27,97.33,98.31,96.74,96.94,630000,96.94
1934-06-28,96.94,97.88,96.18,97.14,640000,97.14
1934-06-29,96.84,96.84,95.59,95.75,440000,95.75
1934-07-02,95.71,95.71,94.59,94.80,410000,94.80
1934-07-03,94.80,95.13,94.25,94.77,400000,94.77
1934-07-05,95.19,96.92,95.19,96.44,440000,96.44
1934-07-06,96.56,97.80,96.56,97.32,460000,97.32
1934-07-09,97.15,97.54,96.54,97.04,320000,97.04
1934-07-10,97.04,98.63,97.02,98.07,650000,98.07
1934-07-11,98.12,99.35,98.12,98.67,650000,98.67
1934-07-12,98.67,99.01,97.93,98.32,470000,98.32
1934-07-13,98.32,99.08,97.66,98.82,530000,98.82
1934-07-16,98.51,98.51,96.91,97.04,590000,97.04
1934-07-17,97.04,97.75,96.50,96.79,620000,96.79
1934-07-18,97.18,98.45,97.18,98.26,490000,98.26
1934-07-19,98.26,98.70,96.92,97.24,610000,97.24
1934-07-20,97.20,97.20,94.43,94.74,1240000,94.74
1934-07-23,94.62,95.17,91.96,91.98,1880000,91.98
1934-07-24,91.98,92.91,90.63,91.01,1600000,91.01
1934-07-25,91.01,92.08,90.09,91.57,1350000,91.57
1934-07-26,91.32,91.32,84.58,85.51,3340000,85.51
1934-07-27,86.64,88.86,86.64,87.84,2210000,87.84
1934-07-30,88.72,88.96,86.90,88.17,810000,88.17
1934-07-31,88.17,88.51,87.17,88.05,360000,88.05
1934-08-01,88.55,90.96,88.55,90.57,780000,90.57
1934-08-02,90.57,91.12,89.75,90.87,560000,90.87
1934-08-03,90.87,91.08,89.82,90.14,470000,90.14
1934-08-06,88.43,88.51,86.32,88.11,780000,88.11
1934-08-07,88.11,89.10,86.70,87.47,610000,87.47
1934-08-08,87.47,89.28,87.16,88.97,690000,88.97
1934-08-09,88.97,91.80,87.19,91.34,1420000,91.34
1934-08-10,91.34,91.47,89.39,89.66,770000,89.66
1934-08-13,89.79,92.56,89.69,91.80,810000,91.80
1934-08-14,91.80,91.98,90.82,91.12,530000,91.12
1934-08-15,91.12,91.70,90.66,91.00,580000,91.00
1934-08-16,91.08,92.51,91.08,91.69,610000,91.69
1934-08-17,91.69,92.25,91.00,91.12,480000,91.12
1934-08-20,90.86,91.02,90.08,90.44,280000,90.44
1934-08-21,90.87,92.70,90.87,92.57,580000,92.57
1934-08-22,92.68,94.95,92.68,94.32,1300000,94.32
1934-08-23,94.32,94.97,93.64,94.05,750000,94.05
1934-08-24,94.05,95.55,93.85,95.48,750000,95.48
1934-08-27,95.31,95.31,94.25,94.46,530000,94.46
1934-08-28,94.46,94.48,93.55,94.19,400000,94.19
1934-08-29,94.19,95.59,93.64,93.69,760000,93.69
1934-08-30,93.59,93.59,92.01,92.76,650000,92.76
1934-08-31,92.76,93.05,92.05,92.86,400000,92.86
1934-09-04,92.59,92.59,91.74,92.30,310000,92.30
1934-09-05,92.64,93.96,92.64,93.65,480000,93.65
1934-09-06,93.65,94.05,91.67,91.82,600000,91.82
1934-09-07,91.82,92.52,90.50,90.99,690000,90.99
1934-09-10,90.83,91.32,89.04,89.27,700000,89.27
1934-09-11,89.27,89.75,88.42,89.25,630000,89.25
1934-09-12,89.25,90.14,89.14,89.62,400000,89.62
1934-09-13,89.62,90.45,89.12,89.44,420000,89.44
1934-09-14,89.25,89.25,86.64,86.83,840000,86.83
1934-09-17,87.34,87.41,85.72,86.69,650000,86.69
1934-09-18,86.69,87.84,86.57,87.37,530000,87.37
1934-09-19,87.91,89.58,87.91,89.34,560000,89.34
1934-09-20,89.34,89.93,88.76,89.35,490000,89.35
1934-09-21,89.65,91.34,89.65,91.10,710000,91.10
1934-09-24,91.08,91.50,89.97,90.45,510000,90.45
1934-09-25,90.45,92.79,89.91,92.72,840000,92.72
1934-09-26,92.72,93.12,92.05,92.44,800000,92.44
1934-09-27,92.44,94.02,92.23,93.40,800000,93.40
1934-09-28,93.40,93.52,92.24,92.49,510000,92.49
1934-10-01,92.17,92.17,90.14,90.41,620000,90.41
1934-10-02,90.41,91.44,90.30,90.88,370000,90.88
1934-10-03,90.88,91.82,90.66,91.04,410000,91.04
1934-10-04,91.04,91.44,89.84,91.01,610000,91.01
1934-10-05,91.74,93.58,91.74,92.96,870000,92.96
1934-10-08,92.85,93.21,92.16,92.50,450000,92.50
1934-10-09,92.50,93.03,91.31,91.71,770000,91.71
1934-10-10,91.78,94.01,91.78,93.75,990000,93.75
1934-10-11,93.94,96.04,93.94,95.50,1400000,95.50
1934-10-15,94.90,95.37,94.01,94.16,510000,94.16
1934-10-16,94.16,95.81,94.15,95.25,680000,95.25
1934-10-17,95.25,96.36,94.83,95.29,660000,95.29
1934-10-18,95.29,96.03,94.63,95.34,660000,95.34
1934-10-19,95.33,95.33,94.39,94.90,530000,94.90
1934-10-22,95.02,95.79,94.65,94.78,570000,94.78
1934-10-23,94.78,95.17,94.19,94.65,540000,94.65
1934-10-24,94.65,95.71,93.96,95.60,770000,95.60
1934-10-25,95.60,96.15,94.05,94.19,1030000,94.19
1934-10-26,93.86,93.86,92.20,93.01,870000,93.01
1934-10-29,92.86,93.60,92.37,92.53,430000,92.53
1934-10-30,92.59,93.46,92.59,93.05,430000,93.05
1934-10-31,93.05,94.04,92.90,93.36,420000,93.36
1934-11-01,93.36,93.98,92.79,93.46,540000,93.46
1934-11-02,93.83,94.94,93.83,94.42,650000,94.42
1934-11-05,94.95,96.17,94.83,96.06,760000,96.06
1934-11-07,96.06,97.81,95.31,97.55,1110000,97.55
1934-11-08,97.55,98.31,96.83,97.26,840000,97.26
1934-11-09,97.26,99.34,96.97,99.02,1230000,99.02
1934-11-13,99.21,99.98,98.49,99.19,1130000,99.19
1934-11-14,99.19,99.81,98.49,99.42,960000,99.42
1934-11-15,99.42,100.80,99.34,99.72,1540000,99.72
1934-11-16,99.72,100.08,98.70,99.39,1030000,99.39
1934-11-19,99.45,100.68,99.24,99.89,980000,99.89
1934-11-20,99.89,100.14,98.96,99.90,870000,99.90
1934-11-21,99.90,100.43,98.95,99.47,810000,99.47
1934-11-22,99.47,100.48,98.93,99.93,770000,99.93
1934-11-23,100.17,101.99,100.17,101.62,1130000,101.62
1934-11-26,102.40,103.51,102.16,103.08,1410000,103.08
1934-11-27,103.08,103.12,101.80,102.38,1010000,102.38
1934-11-28,102.38,103.47,101.90,102.75,1160000,102.75
1934-11-30,102.75,103.36,101.94,102.94,800000,102.94
1934-12-03,102.77,102.77,101.74,101.92,750000,101.92
1934-12-04,101.92,102.93,101.59,102.57,950000,102.57
1934-12-05,102.69,104.08,102.69,103.42,1640000,103.42
1934-12-06,103.42,104.23,102.91,103.47,1420000,103.47
1934-12-07,103.47,103.90,102.75,103.16,1020000,103.16
1934-12-10,102.83,103.52,102.18,102.76,850000,102.76
1934-12-11,102.76,103.58,100.50,100.81,1280000,100.81
1934-12-12,100.81,101.62,100.52,100.97,790000,100.97
1934-12-13,100.97,102.02,100.39,100.68,1000000,100.68
1934-12-14,100.68,101.30,100.34,100.69,940000,100.69
1934-12-17,100.84,101.66,100.45,100.92,900000,100.92
1934-12-18,100.92,101.37,100.41,101.00,820000,101.00
1934-12-19,100.88,100.88,99.40,99.78,980000,99.78
1934-12-20,99.78,100.01,98.93,99.59,880000,99.59
1934-12-21,99.59,100.38,98.99,99.90,920000,99.90
1934-12-24,99.73,101.00,99.52,100.69,810000,100.69
1934-12-26,100.69,101.32,100.05,100.35,1050000,100.35
1934-12-27,100.35,101.41,99.58,100.26,1630000,100.26
1934-12-28,100.57,103.29,100.57,103.15,1280000,103.15
1934-12-31,103.90,104.46,103.36,104.04,1020000,104.04
1935-01-02,104.04,104.93,103.05,104.51,880000,104.51
1935-01-03,104.51,105.63,104.12,105.14,1070000,105.14
1935-01-04,105.14,105.43,104.18,104.69,970000,104.69
1935-01-07,105.56,106.71,105.24,105.88,1290000,105.88
1935-01-08,105.88,106.22,104.56,105.03,1190000,105.03
1935-01-09,105.03,105.68,104.28,105.05,900000,105.05
1935-01-10,105.05,105.65,104.41,104.87,780000,104.87
1935-01-11,104.87,105.49,102.50,103.35,1380000,103.35
1935-01-14,102.39,103.37,102.39,102.76,550000,102.76
1935-01-15,102.76,103.20,99.54,100.49,1370000,100.49
1935-01-16,100.49,101.95,100.40,101.54,670000,101.54
1935-01-17,101.54,102.30,101.04,101.92,740000,101.92
1935-01-18,101.92,102.63,101.58,102.36,690000,102.36
1935-01-21,102.96,103.93,102.57,103.35,690000,103.35
1935-01-22,103.35,103.64,102.60,102.77,590000,102.77
1935-01-23,102.77,103.43,102.43,102.88,620000,102.88
1935-01-24,102.85,102.85,102.01,102.44,440000,102.44
1935-01-25,102.44,103.12,102.32,102.86,520000,102.86
1935-01-28,102.31,102.31,101.03,101.51,690000,101.51
1935-01-29,101.51,101.58,100.24,100.69,580000,100.69
1935-01-30,100.69,101.39,100.38,101.00,430000,101.00
1935-01-31,101.05,102.12,101.05,101.69,530000,101.69
1935-02-01,101.69,102.05,101.10,101.53,490000,101.53
1935-02-04,102.17,102.17,101.35,101.56,350000,101.56
1935-02-05,101.40,101.40,100.46,100.74,560000,100.74
1935-02-06,100.74,100.90,99.95,100.23,560000,100.23
1935-02-07,100.23,101.34,100.02,101.00,520000,101.00
1935-02-08,101.16,102.58,101.16,102.35,590000,102.35
1935-02-11,102.66,102.67,101.65,102.42,360000,102.42
1935-02-13,102.42,103.06,102.18,102.69,390000,102.69
1935-02-14,102.69,103.31,102.56,103.05,410000,103.05
1935-02-15,103.43,105.07,103.43,104.67,730000,104.67
1935-02-18,104.54,108.29,103.64,107.17,1910000,107.17
1935-02-19,107.17,107.36,105.59,105.89,1100000,105.89
1935-02-20,105.89,106.25,104.60,104.97,970000,104.97
1935-02-21,104.97,105.47,104.28,104.86,700000,104.86
1935-02-25,103.25,103.57,102.33,103.14,740000,103.14
1935-02-26,103.14,103.60,102.08,102.24,950000,102.24
1935-02-27,102.24,102.86,101.27,102.55,930000,102.55
1935-02-28,102.55,103.27,102.14,102.38,570000,102.38
1935-03-01,102.38,103.59,102.03,103.27,640000,103.27
1935-03-04,103.16,103.16,102.24,102.58,420000,102.58
1935-03-05,102.29,102.29,100.00,100.09,900000,100.09
1935-03-06,100.09,101.94,98.77,100.22,1290000,100.22
1935-03-07,100.22,101.37,100.13,101.17,540000,101.17
1935-03-08,101.27,102.37,101.27,101.58,440000,101.58
1935-03-11,101.18,101.60,99.24,99.39,800000,99.39
1935-03-12,99.39,99.62,97.60,97.66,1050000,97.66
1935-03-13,97.66,98.52,96.81,98.02,1080000,98.02
1935-03-14,98.02,98.50,96.49,96.71,810000,96.71
1935-03-15,96.71,98.51,96.47,98.21,770000,98.21
1935-03-18,97.62,97.62,95.95,97.01,590000,97.01
1935-03-19,97.05,98.61,97.05,98.31,510000,98.31
1935-03-20,98.31,99.11,97.75,98.29,490000,98.29
1935-03-21,98.29,100.55,98.03,99.72,890000,99.72
1935-03-22,99.72,100.88,99.10,100.68,780000,100.68
1935-03-25,99.84,99.99,98.63,99.50,460000,99.50
1935-03-26,99.50,99.80,98.61,98.97,440000,98.97
1935-03-27,98.97,100.72,98.87,100.35,460000,100.35
1935-03-28,100.35,101.54,99.69,100.59,610000,100.59
1935-03-29,100.59,101.33,100.26,100.78,460000,100.78
1935-04-01,100.81,101.59,100.67,101.23,440000,101.23
1935-04-02,101.23,101.86,100.84,101.00,530000,101.00
1935-04-03,101.00,101.11,99.75,100.39,530000,100.39
1935-04-04,100.39,101.38,100.34,101.13,560000,101.13
1935-04-05,101.35,102.87,101.35,102.53,1210000,102.53
1935-04-08,103.04,103.40,102.31,102.65,710000,102.65
1935-04-09,102.65,104.46,102.58,104.32,860000,104.32
1935-04-10,104.32,105.06,103.74,104.06,990000,104.06
1935-04-11,104.06,104.59,103.57,104.03,730000,104.03
1935-04-12,104.03,104.69,103.59,104.45,840000,104.45
1935-04-15,105.42,106.44,105.05,105.93,1110000,105.93
1935-04-16,105.93,106.67,105.44,106.33,740000,106.33
1935-04-17,106.33,106.67,105.24,105.43,850000,105.43
1935-04-18,105.68,108.33,105.68,107.97,820000,107.97
1935-04-22,109.76,110.91,109.42,110.27,1380000,110.27
1935-04-23,110.27,110.70,109.56,110.06,1230000,110.06
1935-04-24,110.06,110.75,109.08,109.45,1280000,109.45
1935-04-25,109.45,111.52,108.94,110.47,1640000,110.47
1935-04-26,110.47,111.33,109.23,110.37,1520000,110.37
1935-04-29,109.68,110.40,108.65,109.91,890000,109.91
1935-04-30,109.91,110.61,108.75,109.45,860000,109.45
1935-05-01,109.45,110.26,108.52,108.71,820000,108.71
1935-05-02,108.71,109.47,107.82,108.84,880000,108.84
1935-05-03,109.04,110.93,109.04,110.49,950000,110.49
1935-05-06,110.83,111.60,110.22,110.53,1030000,110.53
1935-05-07,110.53,110.68,109.23,109.79,810000,109.79
1935-05-08,110.18,112.74,110.18,112.63,1400000,112.63
1935-05-09,112.63,113.92,112.11,113.10,1660000,113.10
1935-05-10,113.10,114.50,112.84,113.67,1580000,113.67
1935-05-13,114.08,114.93,113.36,114.23,1130000,114.23
1935-05-14,114.23,115.03,113.71,114.18,1210000,114.18
1935-05-15,114.18,115.11,113.87,114.61,1050000,114.61
1935-05-16,114.67,117.30,114.67,116.58,2420000,116.58
1935-05-17,116.58,117.09,115.28,115.81,1820000,115.81
1935-05-20,114.58,115.27,114.18,114.67,970000,114.67
1935-05-21,114.67,116.31,114.57,115.56,1140000,115.56
1935-05-22,115.56,116.69,115.07,116.24,1150000,116.24
1935-05-23,116.24,117.51,116.20,116.81,1290000,116.81
1935-05-24,116.81,117.43,115.91,116.17,1180000,116.17
1935-05-27,115.90,117.12,115.32,116.74,820000,116.74
1935-05-28,116.74,117.62,112.99,113.76,2310000,113.76
1935-05-29,113.67,113.67,111.37,111.85,1500000,111.85
1935-05-31,111.85,112.62,110.40,110.64,1120000,110.64
1935-06-03,110.15,111.84,110.15,111.45,600000,111.45
1935-06-04,111.95,113.73,111.95,113.58,870000,113.58
1935-06-05,113.58,115.08,112.96,113.92,1100000,113.92
1935-06-06,113.92,114.89,113.27,113.54,680000,113.54
1935-06-07,113.54,114.27,113.15,114.01,590000,114.01
1935-06-10,114.72,116.12,114.04,115.89,630000,115.89
1935-06-11,115.89,117.53,115.77,117.08,1150000,117.08
1935-06-12,117.08,118.53,116.27,117.14,1290000,117.14
1935-06-13,117.14,118.40,116.49,117.89,860000,117.89
1935-06-14,117.89,119.67,117.64,119.00,1280000,119.00
1935-06-17,119.17,119.33,118.21,118.67,910000,118.67
1935-06-18,118.67,119.71,118.67,119.32,890000,119.32
1935-06-19,119.32,119.76,117.47,118.12,1630000,118.12
1935-06-20,117.47,117.47,115.85,117.24,1000000,117.24
1935-06-21,117.80,120.04,117.80,119.48,1520000,119.48
1935-06-24,120.75,121.30,119.67,120.04,1120000,120.04
1935-06-25,119.64,119.64,117.85,118.73,1140000,118.73
1935-06-26,118.73,119.49,117.51,117.64,960000,117.64
1935-06-27,117.64,118.50,116.91,117.56,740000,117.56
1935-06-28,117.69,118.83,117.69,118.36,760000,118.36
1935-07-01,118.21,119.30,117.97,118.82,680000,118.82
1935-07-02,118.82,119.70,118.32,118.69,1200000,118.69
1935-07-03,118.69,118.98,117.80,118.81,720000,118.81
1935-07-05,119.02,120.75,119.02,120.61,880000,120.61
1935-07-08,121.02,122.68,120.69,122.55,1310000,122.55
1935-07-09,122.55,123.34,121.74,122.15,1350000,122.15
1935-07-10,122.15,123.14,121.97,122.69,1150000,122.69
1935-07-11,122.69,122.90,121.14,121.93,1000000,121.93
1935-07-12,121.93,122.63,121.29,122.20,1100000,122.20
1935-07-15,121.88,122.74,121.40,121.72,950000,121.72
1935-07-16,121.72,122.56,121.00,122.34,900000,122.34
1935-07-17,122.34,123.49,122.25,122.91,1360000,122.91
1935-07-18,122.91,124.24,122.60,123.41,1500000,123.41
1935-07-19,123.41,123.88,121.94,122.33,1150000,122.33
1935-07-22,122.69,124.34,122.67,124.10,1370000,124.10
1935-07-23,124.10,125.36,123.58,124.14,1730000,124.14
1935-07-24,124.14,124.93,123.83,124.60,1310000,124.60
1935-07-25,124.60,125.27,123.19,123.80,1330000,123.80
1935-07-26,123.80,124.45,123.37,124.02,990000,124.02
1935-07-29,125.27,126.89,125.10,126.56,1750000,126.56
1935-07-30,126.56,126.78,125.03,125.57,1680000,125.57
1935-07-31,125.57,127.04,125.00,126.23,1910000,126.23
1935-08-01,126.23,126.88,125.19,125.85,1890000,125.85
1935-08-02,125.85,126.13,124.28,124.93,1520000,124.93
1935-08-05,125.90,126.62,125.31,126.07,1740000,126.07
1935-08-06,126.07,126.96,125.00,125.64,1770000,125.64
1935-08-07,125.64,126.54,125.18,125.61,1390000,125.61
1935-08-08,125.61,126.59,125.16,125.98,1430000,125.98
1935-08-09,125.98,127.80,125.72,127.27,2190000,127.27
1935-08-12,127.94,128.84,127.44,128.00,2430000,128.00
1935-08-13,128.00,128.85,127.15,128.09,2630000,128.09
1935-08-14,128.09,128.94,127.35,128.27,1950000,128.27
1935-08-15,128.27,128.72,127.07,127.47,1580000,127.47
1935-08-16,127.47,128.03,126.51,127.63,1710000,127.63
1935-08-19,127.96,128.39,126.07,126.33,2070000,126.33
1935-08-20,126.33,126.68,124.97,126.31,1980000,126.31
1935-08-21,126.59,128.25,126.59,127.66,1750000,127.66
1935-08-22,127.66,129.49,127.33,128.52,1670000,128.52
1935-08-23,128.52,129.59,127.82,128.93,1890000,128.93
1935-08-26,127.93,129.53,127.61,128.99,1430000,128.99
1935-08-27,128.99,129.97,126.27,126.81,2160000,126.81
1935-08-28,126.81,127.32,125.65,126.61,1390000,126.61
1935-08-29,126.61,127.62,126.57,126.95,900000,126.95
1935-08-30,126.95,127.70,126.76,127.35,830000,127.35
1935-09-03,127.89,128.47,126.81,127.27,900000,127.27
1935-09-04,127.27,128.70,126.43,128.46,1000000,128.46
1935-09-05,128.46,130.34,128.29,129.34,1890000,129.34
1935-09-06,129.34,131.34,128.94,130.75,2150000,130.75
1935-09-09,131.86,133.36,131.13,132.48,2000000,132.48
1935-09-10,132.48,134.06,131.50,133.22,1980000,133.22
1935-09-11,133.22,135.05,132.90,134.01,2590000,134.01
1935-09-12,134.01,134.72,132.63,133.33,1880000,133.33
1935-09-13,133.33,134.67,132.88,133.52,1730000,133.52
1935-09-16,133.40,133.86,131.91,132.91,1490000,132.91
1935-09-17,132.91,133.78,131.86,133.11,1330000,133.11
1935-09-18,133.11,135.34,133.07,134.11,1940000,134.11
1935-09-19,134.11,134.49,131.10,131.44,1920000,131.44
1935-09-20,130.38,130.38,127.98,128.42,2220000,128.42
1935-09-23,128.97,130.66,128.97,129.55,1010000,129.55
1935-09-24,130.26,131.68,130.26,131.02,1010000,131.02
1935-09-25,131.02,132.45,130.99,131.52,1080000,131.52
1935-09-26,131.52,131.67,129.95,131.06,1090000,131.06
1935-09-27,131.06,132.12,130.74,131.48,1120000,131.48
1935-09-30,131.75,132.60,131.17,131.92,1260000,131.92
1935-10-01,131.92,133.19,131.18,131.51,1420000,131.51
1935-10-02,130.43,130.43,127.56,128.06,2190000,128.06
1935-10-03,128.06,129.41,126.95,129.05,1490000,129.05
1935-10-04,129.05,130.59,128.82,129.76,1420000,129.76
1935-10-07,130.35,131.35,130.24,130.77,950000,130.77
1935-10-08,130.77,131.30,129.85,130.06,1180000,130.06
1935-10-09,130.06,130.81,129.51,130.59,880000,130.59
1935-10-10,131.14,133.09,131.14,132.99,1860000,132.99
1935-10-11,133.03,134.56,133.03,133.56,2060000,133.56
1935-10-14,133.56,135.25,133.17,135.03,1590000,135.03
1935-10-15,135.03,137.11,134.85,136.26,2570000,136.26
1935-10-16,136.26,137.15,134.83,135.68,2240000,135.68
1935-10-17,135.68,136.76,135.10,135.57,1610000,135.57
1935-10-18,135.57,136.11,134.54,135.13,1450000,135.13
1935-10-21,137.11,139.50,137.11,138.96,2870000,138.96
1935-10-22,138.96,140.08,137.84,138.77,2840000,138.77
1935-10-23,138.77,140.46,138.32,139.58,2760000,139.58
1935-10-24,139.58,140.84,138.41,139.42,2160000,139.42
1935-10-25,139.58,141.89,139.58,140.68,2470000,140.68
1935-10-28,141.47,142.08,139.86,140.78,2110000,140.78
1935-10-29,140.78,141.23,139.49,140.49,1710000,140.49
1935-10-30,140.49,140.56,138.40,139.35,2150000,139.35
1935-10-31,139.35,140.52,138.85,139.74,1810000,139.74
1935-11-01,140.07,141.77,140.07,141.31,2040000,141.31
1935-11-04,141.20,141.78,139.99,141.07,1750000,141.07
1935-11-06,141.19,143.48,141.19,142.90,3080000,142.90
1935-11-07,142.90,145.28,142.15,143.40,2790000,143.40
1935-11-08,143.40,145.40,142.80,144.25,3350000,144.25
1935-11-12,144.36,144.60,142.20,142.56,2140000,142.56
1935-11-13,142.56,143.97,141.60,143.59,2050000,143.59
1935-11-14,143.85,146.39,143.85,145.59,3950000,145.59
1935-11-15,145.59,147.40,145.10,146.32,2940000,146.32
1935-11-18,147.31,148.94,146.35,147.06,3200000,147.06
1935-11-19,147.06,148.81,146.93,148.44,2880000,148.44
1935-11-20,148.44,149.42,145.98,146.65,3820000,146.65
1935-11-21,146.65,147.83,145.96,147.37,3280000,147.37
1935-11-22,147.37,148.10,143.48,144.61,3920000,144.61
1935-11-25,146.12,147.50,143.89,144.72,3370000,144.72
1935-11-26,144.72,145.25,141.80,142.59,2330000,142.59
1935-11-27,142.59,144.30,141.94,143.38,1860000,143.38
1935-11-29,143.38,144.27,141.15,142.34,2170000,142.34
1935-12-02,142.35,142.95,140.38,140.72,1520000,140.72
1935-12-03,140.72,143.71,140.60,143.58,1930000,143.58
1935-12-04,143.58,145.13,143.29,144.04,2960000,144.04
1935-12-05,144.04,145.09,143.12,143.72,2260000,143.72
1935-12-06,143.72,144.78,143.09,143.48,2370000,143.48
1935-12-09,144.47,145.07,143.06,144.10,2510000,144.10
1935-12-10,144.10,144.32,141.61,142.31,2340000,142.31
1935-12-11,142.31,143.90,141.63,142.84,2130000,142.84
1935-12-12,142.84,143.46,140.86,141.34,2140000,141.34
1935-12-13,141.34,142.12,139.56,140.16,1890000,140.16
1935-12-16,140.38,141.28,138.91,139.11,1400000,139.11
1935-12-17,139.11,140.89,138.90,140.60,1390000,140.60
1935-12-18,140.60,141.73,139.71,140.10,1690000,140.10
1935-12-19,139.95,139.95,138.33,138.94,1260000,138.94
1935-12-20,138.94,140.00,138.46,139.50,1410000,139.50
1935-12-23,140.19,141.42,139.75,140.58,1920000,140.58
1935-12-24,140.58,141.88,140.04,141.53,1710000,141.53
1935-12-26,141.53,142.64,140.87,141.54,2340000,141.54
1935-12-27,141.54,142.83,140.67,141.58,2130000,141.58
1935-12-30,141.35,143.37,141.35,143.00,1630000,143.00
1935-12-31,143.00,145.02,142.93,144.13,2440000,144.13
1936-01-02,144.13,145.22,143.34,144.13,2240000,144.13
1936-01-03,144.13,145.28,143.49,144.69,2830000,144.69
1936-01-06,144.08,145.35,141.55,143.11,3730000,143.11
1936-01-07,143.11,145.22,142.05,144.92,3080000,144.92
1936-01-08,144.92,147.29,144.62,146.16,2530000,146.16
1936-01-09,146.16,146.83,144.63,145.66,3000000,145.66
1936-01-10,145.68,148.02,145.68,147.08,3270000,147.08
1936-01-13,146.73,147.45,145.67,146.52,2600000,146.52
1936-01-14,146.52,146.89,145.41,146.32,2790000,146.32
1936-01-15,146.32,147.13,145.02,145.66,4630000,145.66
1936-01-16,145.66,146.73,145.03,145.92,3110000,145.92
1936-01-17,145.92,146.58,144.64,145.81,2350000,145.81
1936-01-20,144.93,145.23,143.60,144.06,1810000,144.06
1936-01-21,144.06,144.29,142.77,143.50,1330000,143.50
1936-01-22,143.79,146.36,143.79,145.99,2150000,145.99
1936-01-23,145.99,147.70,145.80,146.97,2940000,146.97
1936-01-24,146.97,147.91,146.15,146.59,2540000,146.59
1936-01-27,147.01,148.30,146.73,147.30,3100000,147.30
1936-01-28,147.30,147.84,146.38,146.94,2290000,146.94
1936-01-29,146.94,148.50,146.33,147.71,2680000,147.71
1936-01-30,147.71,148.50,146.25,146.98,3010000,146.98
1936-01-31,146.98,150.00,146.79,149.49,3230000,149.49
1936-02-03,149.58,151.05,148.32,150.62,2320000,150.62
1936-02-04,150.62,151.77,149.92,150.94,3010000,150.94
1936-02-05,150.94,151.94,150.07,150.60,2920000,150.60
1936-02-06,150.60,151.97,150.14,150.86,2750000,150.86
1936-02-07,150.86,151.67,149.50,150.17,2570000,150.17
1936-02-10,150.40,151.88,149.72,151.15,2460000,151.15
1936-02-11,151.15,153.16,150.80,152.25,3350000,152.25
1936-02-13,152.25,153.67,151.48,152.53,2920000,152.53
1936-02-14,152.53,153.01,150.86,151.97,2600000,151.97
1936-02-17,152.40,153.57,150.43,151.40,4720000,151.40
1936-02-18,151.40,153.76,151.23,153.36,3530000,153.36
1936-02-19,153.36,155.69,152.54,153.09,4580000,153.09
1936-02-20,153.09,155.14,152.30,154.43,3460000,154.43
1936-02-21,154.43,155.14,153.05,153.74,3010000,153.74
1936-02-24,153.74,153.75,152.00,152.74,2200000,152.74
1936-02-25,152.74,153.25,149.99,150.78,2390000,150.78
1936-02-26,150.78,151.10,149.08,149.81,2040000,149.81
1936-02-27,150.59,153.02,150.59,152.64,2320000,152.64
1936-02-28,152.64,153.94,151.61,152.53,2460000,152.53
1936-03-02,152.15,154.54,151.65,154.08,1980000,154.08
1936-03-03,154.08,156.61,154.08,156.19,2700000,156.19
1936-03-04,156.19,158.24,155.45,156.70,2980000,156.70
1936-03-05,156.70,158.56,156.03,157.52,2590000,157.52
1936-03-06,157.52,159.87,157.27,158.75,2890000,158.75
1936-03-09,156.86,156.86,153.33,153.50,2750000,153.50
1936-03-10,153.50,155.87,153.35,155.37,2320000,155.37
1936-03-11,155.37,157.95,155.37,156.85,2190000,156.85
1936-03-12,156.63,156.63,152.35,153.13,2920000,153.13
1936-03-13,153.13,153.46,149.65,150.42,2660000,150.42
1936-03-16,154.07,154.73,152.14,153.25,1840000,153.25
1936-03-17,153.85,156.73,153.85,156.34,2240000,156.34
1936-03-18,156.34,157.30,155.04,155.82,1750000,155.82
1936-03-19,155.85,158.22,155.85,157.40,2020000,157.40
1936-03-20,157.40,158.81,156.69,157.42,1890000,157.42
1936-03-23,156.42,158.22,156.20,157.62,1680000,157.62
1936-03-24,157.62,158.76,156.23,156.56,1900000,156.56
1936-03-25,156.56,158.74,155.81,157.88,1910000,157.88
1936-03-26,157.88,159.53,157.08,157.73,1870000,157.73
1936-03-27,157.73,157.82,155.01,155.52,1550000,155.52
1936-03-30,155.54,156.73,155.16,155.37,950000,155.37
1936-03-31,155.37,157.01,155.06,156.34,1040000,156.34
1936-04-01,157.04,159.42,157.04,158.96,1690000,158.96
1936-04-02,159.12,161.55,159.12,160.43,2190000,160.43
1936-04-03,160.43,161.84,159.80,160.09,1560000,160.09
1936-04-06,161.50,163.07,161.18,161.99,2030000,161.99
1936-04-07,161.99,162.33,160.42,160.94,1580000,160.94
1936-04-08,160.94,162.54,160.34,160.97,1650000,160.97
1936-04-09,160.97,161.44,159.46,160.26,1650000,160.26
1936-04-13,160.48,161.26,159.71,160.76,1450000,160.76
1936-04-14,160.76,161.10,157.51,158.41,1940000,158.41
1936-04-15,158.41,160.27,157.92,159.61,1320000,159.61
1936-04-16,159.61,160.33,157.93,158.49,1150000,158.49
1936-04-17,158.49,159.22,157.32,157.78,1160000,157.78
1936-04-20,156.07,156.73,152.10,152.40,1660000,152.40
1936-04-21,152.40,154.09,151.29,153.36,1880000,153.36
1936-04-22,153.60,155.59,153.60,154.92,1200000,154.92
1936-04-23,154.92,155.16,149.63,151.08,2060000,151.08
1936-04-24,151.08,152.51,149.63,151.54,1660000,151.54
1936-04-27,151.81,151.81,145.96,147.05,2300000,147.05
1936-04-28,147.05,147.79,144.80,146.75,2230000,146.75
1936-04-29,146.75,147.23,143.20,143.65,1790000,143.65
1936-04-30,143.65,146.20,141.53,145.67,2310000,145.67
1936-05-01,145.67,147.86,145.67,147.07,1160000,147.07
1936-05-04,146.41,147.63,144.18,146.96,1070000,146.96
1936-05-05,147.69,149.97,147.69,148.56,1180000,148.56
1936-05-06,148.56,150.52,148.52,149.73,1130000,149.73
1936-05-07,149.73,149.96,146.29,147.14,1010000,147.14
1936-05-08,147.14,147.33,145.68,146.87,780000,146.87
1936-05-11,147.85,148.85,146.44,146.85,680000,146.85
1936-05-12,146.85,148.16,146.10,146.70,600000,146.70
1936-05-13,146.92,148.38,146.92,147.90,590000,147.90
1936-05-14,149.00,151.97,149.00,151.49,1390000,151.49
1936-05-15,151.49,152.43,150.56,151.60,990000,151.60
1936-05-18,151.42,152.44,150.09,150.35,990000,150.35
1936-05-19,149.56,149.56,147.21,147.49,910000,147.49
1936-05-20,147.49,149.28,147.30,148.94,690000,148.94
1936-05-21,148.94,150.21,148.46,148.80,670000,148.80
1936-05-22,148.80,150.26,148.61,149.58,680000,149.58
1936-05-25,150.65,151.62,150.31,150.83,690000,150.83
1936-05-26,150.83,152.48,150.48,152.26,1140000,152.26
1936-05-27,152.26,153.57,151.44,152.57,1220000,152.57
1936-05-28,152.57,152.91,151.49,151.77,760000,151.77
1936-05-29,151.77,152.92,151.53,152.64,740000,152.64
1936-06-01,152.64,154.02,152.62,152.84,790000,152.84
1936-06-02,152.84,153.22,151.30,151.97,760000,151.97
1936-06-03,151.97,152.38,151.20,151.53,640000,151.53
1936-06-04,151.10,151.10,149.22,149.39,770000,149.39
1936-06-05,149.39,149.95,148.52,149.26,640000,149.26
1936-06-08,150.40,152.01,150.40,151.39,690000,151.39
1936-06-09,151.44,153.12,151.44,152.90,880000,152.90
1936-06-10,152.90,153.87,152.44,153.02,1040000,153.02
1936-06-11,153.02,155.38,152.65,155.16,1090000,155.16
1936-06-12,155.16,155.91,153.55,153.71,1000000,153.71
1936-06-15,154.64,155.81,154.57,155.09,720000,155.09
1936-06-16,155.09,156.94,154.88,156.70,1120000,156.70
1936-06-17,156.70,157.96,156.47,156.97,1220000,156.97
1936-06-18,156.97,158.05,156.54,157.38,940000,157.38
1936-06-19,157.38,157.46,156.11,156.53,830000,156.53
1936-06-22,157.40,159.66,157.40,159.13,990000,159.13
1936-06-23,159.13,160.25,158.24,158.94,970000,158.94
1936-06-24,158.94,161.15,158.56,160.66,1240000,160.66
1936-06-25,160.66,161.00,158.27,158.64,1340000,158.64
1936-06-26,158.64,159.54,157.86,158.21,890000,158.21
1936-06-29,158.46,159.66,157.58,158.01,770000,158.01
1936-06-30,158.01,158.76,157.11,157.69,820000,157.69
1936-07-01,157.69,159.16,156.82,158.38,970000,158.38
1936-07-02,158.38,159.55,156.87,157.51,1070000,157.51
1936-07-03,157.51,159.13,156.93,158.11,1020000,158.11
1936-07-06,158.11,158.86,156.73,157.11,850000,157.11
1936-07-07,156.87,156.87,154.86,155.60,970000,155.60
1936-07-08,155.60,156.76,154.85,156.20,870000,156.20
1936-07-09,156.20,158.17,156.05,157.71,1290000,157.71
1936-07-10,158.07,160.67,158.07,160.07,1690000,160.07
1936-07-13,160.72,162.14,160.33,161.35,1440000,161.35
1936-07-14,161.35,163.22,160.99,162.80,1660000,162.80
1936-07-15,162.80,164.42,162.28,163.24,1980000,163.24
1936-07-16,163.24,164.38,162.27,163.64,1480000,163.64
1936-07-17,163.64,165.07,163.02,163.55,1560000,163.55
1936-07-20,164.42,165.48,163.84,164.43,1420000,164.43
1936-07-21,164.43,165.81,163.75,165.23,1590000,165.23
1936-07-22,165.23,166.06,163.99,164.49,1450000,164.49
1936-07-23,164.49,165.06,163.46,164.61,1340000,164.61
1936-07-24,164.61,165.31,164.00,164.37,1320000,164.37
1936-07-27,165.56,167.63,165.51,166.92,1830000,166.92
1936-07-28,166.92,168.23,165.98,167.01,1900000,167.01
1936-07-29,167.01,167.83,165.13,165.67,1950000,165.67
1936-07-30,165.67,167.05,165.13,165.98,1510000,165.98
1936-07-31,165.98,167.27,164.32,164.86,1160000,164.86
1936-08-03,165.42,166.53,164.63,165.32,1010000,165.32
1936-08-04,165.32,165.91,164.41,165.41,1050000,165.41
1936-08-05,165.41,166.57,163.91,165.07,1280000,165.07
1936-08-06,165.07,166.24,164.17,165.71,1170000,165.71
1936-08-07,165.71,168.63,165.34,168.01,1670000,168.01
1936-08-10,169.10,170.15,168.15,168.80,1340000,168.80
1936-08-11,168.80,169.08,167.20,167.86,1100000,167.86
1936-08-12,167.86,169.63,167.50,169.05,1260000,169.05
1936-08-13,169.05,169.59,167.30,167.64,1400000,167.64
1936-08-14,167.64,167.80,165.40,165.75,1070000,165.75
1936-08-17,165.86,167.01,164.66,165.38,830000,165.38
1936-08-18,165.38,166.37,164.89,165.42,790000,165.42
1936-08-19,165.42,166.87,165.26,166.04,1010000,166.04
1936-08-20,166.04,166.70,165.23,165.59,960000,165.59
1936-08-21,164.69,164.69,160.52,160.80,1480000,160.80
1936-08-24,162.90,164.64,162.90,163.78,800000,163.78
1936-08-25,163.78,165.23,163.60,164.34,800000,164.34
1936-08-26,164.34,165.00,162.98,163.32,910000,163.32
1936-08-27,163.32,166.94,163.21,166.77,1340000,166.77
1936-08-28,166.77,168.02,166.31,166.78,1380000,166.78
1936-08-31,166.91,167.25,165.84,166.29,1150000,166.29
1936-09-01,166.29,167.21,165.24,166.35,1140000,166.35
1936-09-02,166.35,167.89,166.15,166.65,1350000,166.65
1936-09-03,166.65,167.25,165.64,166.24,1050000,166.24
1936-09-04,166.24,167.62,166.01,167.04,1180000,167.04
1936-09-08,168.32,170.02,168.32,169.55,1720000,169.55
1936-09-09,169.55,169.73,168.07,168.50,1570000,168.50
1936-09-10,168.50,169.59,168.05,169.00,1550000,169.00
1936-09-11,169.00,169.38,167.59,168.59,1400000,168.59
1936-09-14,167.98,167.98,166.11,166.86,1010000,166.86
1936-09-15,166.86,167.14,165.41,166.44,1130000,166.44
1936-09-16,166.44,166.75,164.97,165.16,1040000,165.16
1936-09-17,165.16,166.51,164.82,166.25,770000,166.25
1936-09-18,166.25,168.36,166.10,167.76,1270000,167.76
1936-09-21,168.93,170.25,168.34,168.90,1770000,168.90
1936-09-22,168.90,170.47,168.37,169.47,1550000,169.47
1936-09-23,169.47,170.72,168.68,169.01,1480000,169.01
1936-09-24,169.01,169.79,168.10,169.14,1190000,169.14
1936-09-25,169.03,169.03,165.91,166.36,1160000,166.36
1936-09-28,168.07,169.62,167.72,168.79,1450000,168.79
1936-09-29,168.79,169.85,168.01,168.48,1380000,168.48
1936-09-30,168.48,169.55,167.47,167.82,1350000,167.82
1936-10-01,167.82,168.83,167.54,168.26,1100000,168.26
1936-10-02,168.63,170.94,168.63,170.76,1930000,170.76
1936-10-05,172.44,174.04,172.04,172.81,2080000,172.81
1936-10-06,172.93,174.82,172.93,174.42,2260000,174.42
1936-10-07,174.42,175.92,173.94,174.59,3030000,174.59
1936-10-08,174.59,175.49,173.41,174.93,2230000,174.93
1936-10-09,174.93,176.45,174.23,175.19,2240000,175.19
1936-10-13,176.05,177.68,175.87,176.29,2070000,176.29
1936-10-14,176.29,176.79,175.03,175.57,1640000,175.57
1936-10-15,175.57,176.32,174.13,175.22,1790000,175.22
1936-10-16,175.33,177.31,175.33,176.66,2050000,176.66
1936-10-19,177.63,178.44,176.66,177.42,1890000,177.42
1936-10-20,177.42,177.82,175.98,176.78,1670000,176.78
1936-10-21,176.78,177.63,175.81,176.70,1630000,176.70
1936-10-22,176.70,177.01,174.50,174.90,1980000,174.90
1936-10-23,174.90,176.23,174.64,175.60,1510000,175.60
1936-10-26,174.74,174.74,172.16,172.30,1480000,172.30
1936-10-27,172.89,174.90,172.89,174.36,1310000,174.36
1936-10-28,174.47,176.61,174.47,174.84,1630000,174.84
1936-10-29,174.84,176.60,174.61,176.31,1710000,176.31
1936-10-30,176.31,178.09,176.20,177.15,1680000,177.15
1936-11-02,177.19,177.74,175.35,176.67,1600000,176.67
1936-11-04,177.00,181.15,177.00,180.66,3290000,180.66
1936-11-05,180.66,183.31,180.57,182.25,3620000,182.25
1936-11-06,182.25,183.53,180.68,181.60,2720000,181.60
1936-11-09,183.38,184.77,182.39,183.65,3140000,183.65
1936-11-10,183.65,185.24,182.82,184.01,2700000,184.01
1936-11-12,184.01,185.52,182.26,183.15,2580000,183.15
1936-11-13,183.15,184.28,181.39,182.24,2480000,182.24
1936-11-16,181.45,183.39,181.00,182.65,2380000,182.65
1936-11-17,182.94,185.55,182.94,184.90,3270000,184.90
1936-11-18,184.90,186.39,183.73,184.44,2920000,184.44
1936-11-19,184.26,184.26,181.63,182.21,2440000,182.21
1936-11-20,182.21,182.35,180.24,180.74,1820000,180.74
1936-11-23,181.78,181.78,177.91,178.62,2160000,178.62
1936-11-24,178.84,181.51,178.84,181.11,1920000,181.11
1936-11-25,181.11,181.49,179.68,180.78,1860000,180.78
1936-11-27,180.91,183.27,180.91,182.81,2280000,182.81
1936-11-30,183.32,184.03,181.87,183.22,2140000,183.22
1936-12-01,183.22,183.59,181.56,182.05,2230000,182.05
1936-12-02,181.89,181.89,179.66,180.25,2320000,180.25
1936-12-03,180.25,181.92,179.90,181.29,2040000,181.29
1936-12-04,181.29,182.34,180.36,180.97,2160000,180.97
1936-12-07,181.05,181.49,179.74,180.13,1680000,180.13
1936-12-08,180.13,181.29,179.95,180.57,1620000,180.57
1936-12-09,180.57,181.77,179.93,181.16,1860000,181.16
1936-12-10,181.16,182.77,180.67,182.18,2440000,182.18
1936-12-11,182.18,182.33,180.76,181.10,2610000,181.10
1936-12-14,180.92,182.67,180.74,181.87,2880000,181.87
1936-12-15,181.87,183.30,181.30,181.97,2480000,181.97
1936-12-16,181.97,182.57,180.87,181.58,1950000,181.58
1936-12-17,181.58,182.18,180.35,180.78,1950000,180.78
1936-12-18,180.78,181.10,179.03,179.42,1910000,179.42
1936-12-21,177.61,178.28,175.31,175.85,1760000,175.85
1936-12-22,176.14,178.20,176.14,177.30,1670000,177.30
1936-12-23,177.30,179.00,176.70,178.36,1870000,178.36
1936-12-24,178.36,179.54,177.75,178.60,1610000,178.60
1936-12-28,178.60,179.52,176.71,177.12,1790000,177.12
1936-12-29,177.12,178.48,176.26,177.60,2280000,177.60
1936-12-30,178.02,181.13,178.02,180.57,2310000,180.57
1936-12-31,180.57,181.77,179.34,179.90,1760000,179.90
1937-01-04,178.39,178.39,176.96,177.72,1510000,177.72
1937-01-05,177.72,179.66,177.64,179.07,1870000,179.07
1937-01-06,179.07,179.90,178.17,178.92,1920000,178.92
1937-01-07,179.32,182.11,179.32,181.77,3060000,181.77
1937-01-08,181.77,183.58,181.36,182.95,3220000,182.95
1937-01-11,182.75,183.82,181.77,183.26,3080000,183.26
1937-01-12,183.26,184.49,182.08,183.30,3570000,183.30
1937-01-13,183.30,184.01,182.25,183.01,3680000,183.01
1937-01-14,183.01,184.66,182.53,183.71,3260000,183.71
1937-01-15,183.71,185.40,183.55,184.53,2900000,184.53
1937-01-18,185.73,185.93,183.74,184.95,2860000,184.95
1937-01-19,184.95,185.16,183.22,184.02,2620000,184.02
1937-01-20,184.10,186.88,184.10,185.96,3270000,185.96
1937-01-21,185.96,187.49,184.98,186.90,2990000,186.90
1937-01-22,186.90,187.80,185.01,186.53,2680000,186.53
1937-01-25,186.69,186.97,185.02,185.62,2220000,185.62
1937-01-26,185.62,185.68,182.64,183.19,2180000,183.19
1937-01-27,183.19,184.32,182.15,183.97,1940000,183.97
1937-01-28,183.97,185.59,182.77,183.41,2340000,183.41
1937-01-29,183.41,185.41,182.34,184.74,1970000,184.74
1937-02-01,185.74,187.77,185.10,186.61,2360000,186.61
1937-02-02,186.61,189.13,186.13,188.20,2430000,188.20
1937-02-03,188.20,189.94,187.48,188.69,2450000,188.69
1937-02-04,188.69,189.64,187.65,188.39,2390000,188.39
1937-02-05,188.39,189.07,184.85,186.01,3320000,186.01
1937-02-08,187.11,188.66,186.68,187.82,2990000,187.82
1937-02-09,187.82,188.79,186.74,187.68,2590000,187.68
1937-02-10,187.68,189.83,187.58,189.35,2920000,189.35
1937-02-11,189.35,191.39,188.69,190.29,2920000,190.29
1937-02-15,189.58,189.58,187.45,188.39,1960000,188.39
1937-02-16,188.39,189.20,187.05,188.18,2220000,188.18
1937-02-17,188.18,189.39,187.30,187.98,2580000,187.98
1937-02-18,187.98,188.90,186.82,188.07,2130000,188.07
1937-02-19,188.07,190.42,187.71,189.37,2730000,189.37
1937-02-23,189.36,189.36,185.96,186.50,2870000,186.50
1937-02-24,186.50,187.88,185.15,187.35,2080000,187.35
1937-02-25,187.35,188.31,186.19,186.68,2230000,186.68
1937-02-26,186.68,187.93,185.82,187.17,1780000,187.17
1937-03-01,187.30,188.48,186.00,187.68,1660000,187.68
1937-03-02,187.68,190.41,187.64,189.91,2300000,189.91
1937-03-03,190.29,193.86,190.29,192.91,3570000,192.91
1937-03-04,192.91,193.95,190.98,191.63,2730000,191.63
1937-03-05,192.17,195.17,192.17,194.14,2830000,194.14
1937-03-08,194.15,195.20,191.53,192.69,3180000,192.69
1937-03-09,192.69,194.89,191.65,193.29,2390000,193.29
1937-03-10,193.29,195.59,192.77,194.40,2820000,194.40
1937-03-11,194.40,195.33,191.77,192.22,2740000,192.22
1937-03-12,192.22,192.27,189.39,191.24,2290000,191.24
1937-03-15,190.58,190.81,188.59,189.41,1770000,189.41
1937-03-16,189.41,191.29,188.88,189.95,1750000,189.95
1937-03-17,189.95,190.52,188.15,188.50,2120000,188.50
1937-03-18,187.52,187.52,183.72,184.73,2280000,184.73
1937-03-19,184.73,185.94,183.72,184.56,1740000,184.56
1937-03-22,182.83,182.83,179.28,179.82,2030000,179.82
1937-03-23,179.93,182.96,179.93,181.87,1600000,181.87
1937-03-24,181.87,184.97,181.63,184.32,1430000,184.32
1937-03-25,184.32,186.11,183.73,184.08,1250000,184.08
1937-03-29,184.95,185.75,183.79,184.09,870000,184.09
1937-03-30,184.09,186.93,183.64,186.77,1230000,186.77
1937-03-31,186.77,187.99,185.77,186.41,1660000,186.41
1937-04-01,186.41,186.63,184.37,185.19,1210000,185.19
1937-04-02,184.43,184.43,180.89,182.75,1640000,182.75
1937-04-05,183.54,185.09,183.39,184.19,980000,184.19
1937-04-06,184.19,184.66,182.06,182.98,1250000,182.98
1937-04-07,182.13,182.13,177.68,178.07,2290000,178.07
1937-04-08,178.07,179.94,176.72,178.18,1920000,178.18
1937-04-09,178.18,180.38,175.86,178.94,1730000,178.94
1937-04-12,178.26,180.12,176.39,179.74,1130000,179.74
1937-04-13,180.59,183.43,180.59,182.10,1590000,182.10
1937-04-14,182.10,183.34,181.27,181.93,1480000,181.93
1937-04-15,181.93,182.25,180.69,181.19,940000,181.19
1937-04-16,181.19,182.27,179.70,180.75,1070000,180.75
1937-04-19,180.51,181.38,179.76,180.82,820000,180.82
1937-04-20,180.82,182.63,180.28,181.44,1130000,181.44
1937-04-21,181.44,184.05,181.39,183.60,1250000,183.60
1937-04-22,183.60,184.33,181.28,181.70,1180000,181.70
1937-04-23,181.70,182.60,178.00,178.54,1200000,178.54
1937-04-26,175.33,175.33,171.20,171.97,2020000,171.97
1937-04-27,172.36,175.18,172.36,174.52,1410000,174.52
1937-04-28,173.78,173.78,168.77,170.13,2530000,170.13
1937-04-29,170.13,172.88,169.37,170.52,2030000,170.52
1937-04-30,171.51,174.66,171.51,174.27,1450000,174.27
1937-05-03,174.42,175.58,174.16,174.59,640000,174.59
1937-05-04,175.20,176.69,175.20,176.30,870000,176.30
1937-05-05,176.30,176.81,174.41,174.67,770000,174.67
1937-05-06,174.67,176.05,174.06,175.81,760000,175.81
1937-05-07,175.81,176.91,175.50,175.89,820000,175.89
1937-05-10,175.19,175.19,172.78,173.04,780000,173.04
1937-05-11,173.04,173.28,171.59,172.55,750000,172.55
1937-05-12,172.55,173.72,171.81,172.24,670000,172.24
1937-05-13,171.43,171.43,166.88,167.46,1770000,167.46
1937-05-14,167.46,169.89,166.58,169.15,1230000,169.15
1937-05-17,169.60,169.98,167.64,167.84,600000,167.84
1937-05-18,167.84,170.55,166.20,169.97,1200000,169.97
1937-05-19,169.97,170.85,169.11,169.75,790000,169.75
1937-05-20,170.00,173.99,170.00,173.59,1230000,173.59
1937-05-21,173.59,174.59,173.12,173.83,770000,173.83
1937-05-24,175.00,176.25,174.51,175.59,680000,175.59
1937-05-25,175.59,176.11,173.30,173.79,840000,173.79
1937-05-26,173.79,174.47,172.62,173.70,580000,173.70
1937-05-27,173.70,175.03,173.22,174.19,600000,174.19
1937-05-28,174.19,175.22,174.04,174.71,560000,174.71
1937-06-01,172.69,172.69,170.72,171.59,750000,171.59
1937-06-02,172.25,173.73,172.25,172.63,540000,172.63
1937-06-03,172.63,173.09,171.56,172.82,550000,172.82
1937-06-04,172.82,175.39,172.19,175.14,780000,175.14
1937-06-07,175.00,175.40,173.56,173.88,590000,173.88
1937-06-08,173.88,174.91,173.25,174.33,600000,174.33
1937-06-09,174.33,175.00,173.12,173.47,620000,173.47
1937-06-10,173.47,174.06,172.53,172.82,570000,172.82
1937-06-11,172.59,172.59,170.33,170.77,720000,170.77
1937-06-14,168.45,168.45,163.73,165.51,1310000,165.51
1937-06-15,165.51,168.10,164.69,167.40,930000,167.40
1937-06-16,167.40,167.59,165.49,165.86,700000,165.86
1937-06-17,165.86,167.95,163.31,167.74,1260000,167.74
1937-06-18,167.74,169.37,167.05,168.79,690000,168.79
1937-06-21,168.60,168.79,167.28,167.98,420000,167.98
1937-06-22,167.98,169.42,167.59,168.20,530000,168.20
1937-06-23,168.22,169.72,168.22,169.01,550000,169.01
1937-06-24,169.01,170.46,168.79,170.08,550000,170.08
1937-06-25,170.08,170.98,169.10,169.59,580000,169.59
1937-06-28,168.45,168.99,166.26,166.71,730000,166.71
1937-06-29,166.71,168.10,166.11,167.11,550000,167.11
1937-06-30,167.11,170.02,167.00,169.32,690000,169.32
1937-07-01,169.32,171.28,169.13,170.13,670000,170.13
1937-07-02,170.13,172.49,169.58,172.22,840000,172.22
1937-07-06,173.18,177.08,173.18,176.80,1410000,176.80
1937-07-07,176.80,178.88,176.25,177.74,1410000,177.74
1937-07-08,177.74,178.38,176.49,177.70,1030000,177.70
1937-07-09,177.70,178.36,176.65,177.40,850000,177.40
1937-07-12,176.72,179.16,176.69,178.70,1020000,178.70
1937-07-13,178.70,179.53,177.50,178.24,850000,178.24
1937-07-14,178.24,180.17,177.83,178.57,1040000,178.57
1937-07-15,178.57,180.09,177.78,179.71,740000,179.71
1937-07-16,179.71,180.45,178.65,179.53,700000,179.53
1937-07-19,180.11,182.39,180.11,182.06,950000,182.06
1937-07-20,182.06,183.90,182.01,183.32,1200000,183.32
1937-07-21,183.32,183.94,181.87,182.35,980000,182.35
1937-07-22,182.35,184.13,182.14,182.96,960000,182.96
1937-07-23,182.96,184.75,182.70,183.78,910000,183.78
1937-07-26,184.85,185.15,183.72,184.42,900000,184.42
1937-07-27,184.42,184.73,183.43,184.24,740000,184.24
1937-07-28,184.24,184.54,182.17,182.57,870000,182.57
1937-07-29,182.57,183.61,182.07,183.01,610000,183.01
1937-07-30,183.01,184.66,182.92,184.01,620000,184.01
1937-08-02,185.61,187.28,185.35,186.91,790000,186.91
1937-08-03,186.91,187.14,185.43,185.91,900000,185.91
1937-08-04,185.91,187.31,185.38,186.80,900000,186.80
1937-08-05,186.80,187.22,185.76,186.09,800000,186.09
1937-08-06,186.09,186.56,185.16,185.43,680000,185.43
1937-08-09,186.41,187.33,186.06,186.75,750000,186.75
1937-08-10,186.75,187.67,186.23,186.98,690000,186.98
1937-08-11,186.98,187.31,185.93,186.72,570000,186.72
1937-08-12,186.72,188.30,186.39,187.62,790000,187.62
1937-08-13,187.62,189.76,187.35,189.29,1040000,189.29
1937-08-16,189.94,189.94,188.60,189.34,620000,189.34
1937-08-17,189.18,189.18,188.12,188.68,660000,188.68
1937-08-18,188.68,189.10,187.30,187.39,700000,187.39
1937-08-19,186.97,186.97,184.75,185.28,760000,185.28
1937-08-20,185.28,185.28,182.30,182.95,800000,182.95
1937-08-23,183.74,184.20,181.31,181.88,580000,181.88
1937-08-24,181.88,182.87,180.80,182.39,560000,182.39
1937-08-25,182.39,183.00,181.39,181.70,500000,181.70
1937-08-26,180.71,180.71,177.57,178.52,970000,178.52
1937-08-27,178.52,179.23,175.09,175.91,890000,175.91
1937-08-30,176.10,178.26,176.10,177.88,460000,177.88
1937-08-31,177.88,179.10,177.29,177.41,500000,177.41
1937-09-01,176.11,176.11,172.89,173.08,820000,173.08
1937-09-02,172.71,172.71,169.75,170.84,1200000,170.84
1937-09-03,171.82,174.03,171.82,172.17,690000,172.17
1937-09-07,170.29,170.29,163.18,164.39,1870000,164.39
1937-09-08,164.39,166.06,162.17,163.37,2260000,163.37
1937-09-09,164.88,168.06,164.88,166.36,1410000,166.36
1937-09-10,166.36,166.87,157.35,157.98,2320000,157.98
1937-09-13,159.96,163.12,154.94,158.00,2560000,158.00
1937-09-14,160.00,164.37,160.00,162.90,1510000,162.90
1937-09-15,162.90,165.16,161.26,162.85,1140000,162.85
1937-09-16,162.85,165.37,162.29,164.75,890000,164.75
1937-09-17,164.19,164.19,161.59,162.15,810000,162.15
1937-09-20,156.92,156.92,152.36,155.56,1550000,155.56
1937-09-21,155.96,159.26,155.96,156.56,980000,156.56
1937-09-22,156.56,158.89,156.55,157.45,740000,157.45
1937-09-23,157.45,157.51,153.79,153.98,890000,153.98
1937-09-24,151.58,151.58,146.22,147.38,2480000,147.38
1937-09-27,147.47,152.49,146.25,152.03,2210000,152.03
1937-09-28,152.03,155.22,151.41,153.16,1310000,153.16
1937-09-29,153.16,155.24,150.09,154.70,1350000,154.70
1937-09-30,154.70,157.12,153.97,154.57,1050000,154.57
1937-10-01,154.57,155.11,152.50,153.89,680000,153.89
1937-10-04,154.08,154.63,151.84,152.19,630000,152.19
1937-10-05,149.97,149.97,143.01,144.08,1680000,144.08
1937-10-06,144.08,147.62,141.63,147.18,1790000,147.18
1937-10-07,147.18,150.47,145.76,146.59,1190000,146.59
1937-10-08,146.59,148.26,143.00,144.03,1150000,144.03
1937-10-11,143.66,143.66,137.71,138.79,1750000,138.79
1937-10-13,138.79,140.94,134.79,138.20,2570000,138.20
1937-10-14,138.20,140.88,136.09,136.54,1680000,136.54
1937-10-15,136.54,138.14,133.95,135.48,2540000,135.48
1937-10-18,136.30,137.00,125.14,125.73,3230000,125.73
1937-10-19,125.73,127.61,115.84,126.85,7290000,126.85
1937-10-20,126.87,135.48,126.87,134.56,4340000,134.56
1937-10-21,134.56,137.82,132.09,135.48,3640000,135.48
1937-10-22,135.48,135.66,131.74,132.26,2110000,132.26
1937-10-25,127.15,135.12,124.56,134.43,2340000,134.43
1937-10-26,134.43,136.79,131.77,132.78,1820000,132.78
1937-10-27,132.78,134.01,130.48,132.26,1060000,132.26
1937-10-28,132.58,138.31,132.58,135.22,2460000,135.22
1937-10-29,136.46,141.22,136.46,138.48,2800000,138.48
1937-11-01,137.01,137.01,135.00,135.94,1030000,135.94
1937-11-03,135.49,135.49,129.56,130.14,1740000,130.14
1937-11-04,130.14,130.17,126.67,128.84,1470000,128.84
1937-11-05,128.84,132.31,128.35,128.92,1250000,128.92
1937-11-08,124.93,124.93,121.61,123.98,1380000,123.98
1937-11-09,124.07,127.11,124.07,126.16,1050000,126.16
1937-11-10,128.63,132.59,128.63,132.16,1920000,132.16
1937-11-12,132.16,135.70,131.64,133.09,1880000,133.09
1937-11-15,133.05,134.36,129.08,129.22,1450000,129.22
1937-11-16,129.22,129.63,125.34,127.98,1270000,127.98
1937-11-17,127.98,129.94,127.02,127.54,760000,127.54
1937-11-18,127.54,127.73,124.35,125.48,900000,125.48
1937-11-19,124.32,124.32,117.98,118.13,1890000,118.13
1937-11-22,119.28,119.28,113.77,114.19,1520000,114.19
1937-11-23,114.19,117.08,112.54,115.78,1640000,115.78
1937-11-24,115.78,116.17,112.72,113.64,990000,113.64
1937-11-26,114.37,118.78,114.37,118.26,1180000,118.26
1937-11-29,123.39,123.39,120.37,121.58,1150000,121.58
1937-11-30,121.58,125.43,121.49,123.48,1150000,123.48
1937-12-01,123.48,124.09,121.41,122.11,700000,122.11
1937-12-02,122.11,125.38,120.21,125.14,940000,125.14
1937-12-03,125.52,129.40,125.52,127.55,1560000,127.55
1937-12-06,127.79,128.36,125.76,126.21,840000,126.21
1937-12-07,126.21,128.56,124.85,128.31,970000,128.31
1937-12-08,128.31,131.15,128.22,129.80,1520000,129.80
1937-12-09,129.80,130.37,127.62,128.15,1080000,128.15
1937-12-10,128.15,128.27,125.49,126.72,1080000,126.72
1937-12-13,125.86,125.86,122.18,122.83,1020000,122.83
1937-12-14,122.83,124.25,121.85,123.50,900000,123.50
1937-12-15,123.50,125.63,123.33,124.19,930000,124.19
1937-12-16,124.52,126.92,124.52,125.75,1030000,125.75
1937-12-17,125.75,126.29,124.44,124.98,790000,124.98
1937-12-20,127.29,130.38,127.29,129.08,1400000,129.08
1937-12-21,129.08,130.76,128.60,129.98,1280000,129.98
1937-12-22,129.98,130.52,127.99,128.55,1160000,128.55
1937-12-23,128.53,128.53,126.50,127.63,1060000,127.63
1937-12-24,127.63,128.60,126.85,127.36,840000,127.36
1937-12-27,126.59,126.59,122.96,123.45,1360000,123.45
1937-12-28,122.51,122.51,118.31,118.93,2380000,118.93
1937-12-29,118.93,121.00,117.71,120.15,2460000,120.15
1937-12-30,120.71,122.63,120.71,121.56,910000,121.56
1937-12-31,121.49,121.49,119.65,120.85,780000,120.85
1938-01-03,120.85,123.07,119.60,120.57,920000,120.57
1938-01-04,121.69,124.96,121.69,124.61,940000,124.61
1938-01-05,124.61,127.27,124.17,124.66,1150000,124.66
1938-01-06,125.38,129.23,125.38,128.97,1210000,128.97
1938-01-07,128.97,129.51,127.30,128.21,1050000,128.21
1938-01-10,130.84,134.27,130.81,133.55,1830000,133.55
1938-01-11,133.55,134.63,132.36,134.35,1510000,134.35
1938-01-12,134.35,134.95,132.94,133.22,1210000,133.22
1938-01-13,133.22,133.40,131.27,131.60,970000,131.60
1938-01-14,131.60,132.37,130.29,131.84,850000,131.84
1938-01-17,134.31,134.70,132.19,132.49,930000,132.49
1938-01-18,132.49,132.98,130.88,131.53,780000,131.53
1938-01-19,131.53,131.68,128.68,130.09,1000000,130.09
1938-01-20,130.39,132.54,130.39,132.33,820000,132.33
1938-01-21,132.33,133.23,130.56,130.69,790000,130.69
1938-01-24,130.00,130.52,129.13,129.89,540000,129.89
1938-01-25,129.47,129.47,127.97,128.33,540000,128.33
1938-01-26,126.10,126.10,121.86,123.23,1620000,123.23
1938-01-27,123.23,124.54,120.44,121.57,1210000,121.57
1938-01-28,121.57,122.32,118.94,120.66,1190000,120.66
1938-01-31,120.14,122.28,120.09,121.87,760000,121.87
1938-02-01,122.69,124.71,122.69,123.97,690000,123.97
1938-02-02,123.97,125.00,122.74,123.06,580000,123.06
1938-02-03,121.49,121.49,117.78,118.49,1090000,118.49
1938-02-04,118.49,120.91,117.13,120.52,810000,120.52
1938-02-07,122.88,123.15,120.88,121.39,510000,121.39
1938-02-08,122.39,125.76,122.39,125.52,770000,125.52
1938-02-09,125.52,126.98,124.65,125.00,750000,125.00
1938-02-10,125.00,127.23,124.56,125.54,630000,125.54
1938-02-11,125.54,126.53,124.45,124.94,390000,124.94
1938-02-14,125.04,126.44,125.04,125.97,400000,125.97
1938-02-15,125.97,127.00,124.60,124.93,520000,124.93
1938-02-16,124.93,125.35,123.39,124.90,470000,124.90
1938-02-17,125.03,128.35,125.03,127.59,860000,127.59
1938-02-18,127.59,128.74,125.61,126.29,770000,126.29
1938-02-21,127.60,130.19,127.60,129.49,760000,129.49
1938-02-23,130.69,132.86,130.69,132.41,1300000,132.41
1938-02-24,132.05,132.05,130.47,130.85,720000,130.85
1938-02-25,130.85,132.66,129.85,131.58,900000,131.58
1938-02-28,130.89,130.89,128.63,129.64,560000,129.64
1938-03-01,129.64,131.03,128.84,130.47,530000,130.47
1938-03-02,130.47,130.68,129.19,129.38,410000,129.38
1938-03-03,128.75,128.75,127.39,128.22,470000,128.22
1938-03-04,128.22,129.57,127.37,127.78,490000,127.78
1938-03-07,127.63,127.63,125.19,125.38,620000,125.38
1938-03-08,125.38,125.85,122.81,125.33,740000,125.33
1938-03-09,125.33,126.83,124.57,125.67,560000,125.67
1938-03-10,125.67,126.35,124.52,124.71,460000,124.71
1938-03-11,123.89,123.89,121.93,122.44,770000,122.44
1938-03-14,122.85,124.53,122.85,123.68,430000,123.68
1938-03-15,124.52,127.44,124.52,127.24,760000,127.24
1938-03-16,126.10,126.10,121.84,122.87,1020000,122.87
1938-03-17,122.87,124.60,121.90,122.03,640000,122.03
1938-03-18,121.92,121.92,117.20,118.41,1580000,118.41
1938-03-21,120.43,122.48,120.09,120.29,540000,120.29
1938-03-22,120.29,120.35,116.47,117.11,690000,117.11
1938-03-23,115.95,115.95,112.78,114.38,1470000,114.38
1938-03-24,114.38,115.97,112.73,114.64,890000,114.64
1938-03-25,114.37,114.37,108.12,108.57,1680000,108.57
1938-03-28,106.63,108.55,105.68,107.25,1250000,107.25
1938-03-29,105.87,105.87,101.56,101.92,1720000,101.92
1938-03-30,101.92,103.89,100.17,100.97,1670000,100.97
1938-03-31,100.97,102.86,97.46,98.95,1270000,98.95
1938-04-01,100.95,103.37,100.95,103.02,860000,103.02
1938-04-04,106.11,106.79,104.47,105.58,690000,105.58
1938-04-05,105.58,108.67,104.85,108.36,690000,108.36
1938-04-06,107.90,107.90,105.72,106.29,480000,106.29
1938-04-07,106.29,106.93,104.78,105.43,330000,105.43
1938-04-08,106.89,110.23,106.89,109.57,830000,109.57
1938-04-11,115.32,115.71,112.43,112.93,1100000,112.93
1938-04-12,112.93,114.15,111.60,113.88,600000,113.88
1938-04-13,113.88,116.29,113.79,114.85,640000,114.85
1938-04-14,114.85,117.57,113.56,116.82,1010000,116.82
1938-04-18,121.00,121.54,118.45,118.99,860000,118.99
1938-04-19,118.46,118.46,116.00,116.34,570000,116.34
1938-04-20,115.50,115.50,112.47,114.90,780000,114.90
1938-04-21,114.90,115.98,114.05,115.40,600000,115.40
1938-04-22,115.74,119.67,115.74,118.52,1120000,118.52
1938-04-25,116.86,116.86,115.40,116.23,400000,116.23
1938-04-26,115.70,115.70,113.51,113.94,450000,113.94
1938-04-27,114.75,116.22,114.75,115.25,430000,115.25
1938-04-28,114.83,114.83,111.73,111.98,540000,111.98
1938-04-29,111.88,111.88,109.83,111.66,540000,111.66
1938-05-02,110.55,110.55,109.40,110.09,350000,110.09
1938-05-03,110.75,113.12,110.75,112.71,470000,112.71
1938-05-04,112.71,114.32,111.69,113.88,550000,113.88
1938-05-05,113.88,115.42,112.86,113.46,690000,113.46
1938-05-06,113.46,117.44,113.27,117.16,1020000,117.16
1938-05-09,117.21,119.81,116.36,119.43,1020000,119.43
1938-05-10,119.43,120.28,117.75,117.93,1040000,117.93
1938-05-11,117.93,119.70,117.78,118.52,980000,118.52
1938-05-12,118.52,119.67,117.88,118.55,600000,118.55
1938-05-13,118.41,118.41,116.30,116.87,610000,116.87
1938-05-16,117.11,117.11,115.19,115.38,400000,115.38
1938-05-17,115.38,116.65,114.75,116.36,410000,116.36
1938-05-18,116.36,117.49,116.31,117.02,400000,117.02
1938-05-19,117.02,117.08,114.92,115.28,490000,115.28
1938-05-20,115.28,115.48,114.08,114.99,440000,114.99
1938-05-23,113.25,114.27,112.88,113.97,330000,113.97
1938-05-24,113.97,114.66,112.26,112.35,420000,112.35
1938-05-25,112.24,112.24,110.43,110.60,560000,110.60
1938-05-26,110.60,111.30,108.14,108.28,780000,108.28
1938-05-27,108.28,108.55,106.44,107.98,760000,107.98
1938-05-31,108.50,108.50,106.94,107.74,400000,107.74
1938-06-01,107.74,110.87,107.58,110.61,540000,110.61
1938-06-02,110.61,111.94,110.35,110.68,480000,110.68
1938-06-03,110.52,110.52,109.35,109.71,290000,109.71
1938-06-06,112.01,114.27,112.01,113.19,470000,113.19
1938-06-07,113.19,114.51,112.84,113.12,370000,113.12
1938-06-08,113.12,114.04,112.78,113.75,280000,113.75
1938-06-09,113.79,116.03,113.79,115.74,590000,115.74
1938-06-10,115.74,116.08,114.29,114.47,410000,114.47
1938-06-13,113.37,113.37,111.75,111.87,330000,111.87
1938-06-14,111.87,113.06,111.54,112.78,350000,112.78
1938-06-15,112.88,114.18,112.88,113.24,340000,113.24
1938-06-16,113.24,114.30,112.93,113.97,340000,113.97
1938-06-17,113.97,114.51,112.82,113.06,330000,113.06
1938-06-20,115.31,118.92,115.31,118.61,1090000,118.61
1938-06-21,119.01,122.36,119.01,121.34,1460000,121.34
1938-06-22,121.34,124.74,120.65,123.99,1710000,123.99
1938-06-23,123.99,128.49,123.71,127.40,2400000,127.40
1938-06-24,127.54,130.71,127.54,129.06,2290000,129.06
1938-06-27,131.94,132.98,129.79,130.48,2110000,130.48
1938-06-28,130.48,132.28,129.44,130.38,1290000,130.38
1938-06-29,130.38,136.13,130.36,135.87,2660000,135.87
1938-06-30,135.87,138.19,133.24,133.88,2580000,133.88
1938-07-01,133.88,137.13,133.53,136.53,2030000,136.53
1938-07-05,138.50,138.50,135.19,136.52,1700000,136.52
1938-07-06,136.52,138.20,134.57,137.78,1820000,137.78
1938-07-07,137.78,140.05,136.44,137.45,2770000,137.45
1938-07-08,136.76,136.76,134.51,135.66,1570000,135.66
1938-07-11,136.20,136.72,133.97,134.56,1090000,134.56
1938-07-12,134.56,138.22,133.84,137.49,1620000,137.49
1938-07-13,137.49,140.52,136.46,136.90,2620000,136.90
1938-07-14,136.90,137.85,135.22,135.81,1160000,135.81
1938-07-15,135.81,138.17,135.52,137.30,930000,137.30
1938-07-18,138.53,140.78,137.70,140.39,1560000,140.39
1938-07-19,141.27,144.12,141.27,143.67,2940000,143.67
1938-07-20,143.67,143.97,141.09,141.84,2510000,141.84
1938-07-21,141.84,143.51,140.52,141.92,1810000,141.92
1938-07-22,141.92,143.13,141.20,142.25,1220000,142.25
1938-07-25,144.24,146.31,144.23,144.91,2110000,144.91
1938-07-26,144.18,144.18,142.48,143.33,1250000,143.33
1938-07-27,143.33,144.03,139.39,140.24,1970000,140.24
1938-07-28,140.24,142.50,139.51,142.20,1070000,142.20
1938-07-29,142.20,143.57,140.93,141.20,1200000,141.20
1938-08-01,140.96,140.96,139.83,140.37,590000,140.37
1938-08-02,140.37,142.50,139.90,141.97,820000,141.97
1938-08-03,141.97,143.40,141.10,141.73,820000,141.73
1938-08-04,141.73,142.76,141.04,142.13,610000,142.13
1938-08-05,142.34,144.76,142.34,144.47,1170000,144.47
1938-08-08,145.67,145.89,143.75,144.33,910000,144.33
1938-08-09,143.87,143.87,141.59,143.21,830000,143.21
1938-08-10,143.21,143.67,141.80,142.40,810000,142.40
1938-08-11,142.40,142.75,139.13,139.32,1100000,139.32
1938-08-12,138.31,138.31,135.38,136.51,1480000,136.51
1938-08-15,136.45,138.20,136.45,136.98,590000,136.98
1938-08-16,137.09,139.38,137.09,138.44,610000,138.44
1938-08-17,138.58,140.89,138.58,139.03,600000,139.03
1938-08-18,139.03,139.76,138.38,139.33,450000,139.33
1938-08-19,139.33,142.05,139.18,141.13,830000,141.13
1938-08-22,141.20,141.61,140.12,140.92,400000,140.92
1938-08-23,141.03,144.00,141.03,143.70,1100000,143.70
1938-08-24,143.70,145.30,143.28,143.53,1240000,143.53
1938-08-25,143.53,144.36,142.57,144.07,830000,144.07
1938-08-26,144.07,144.61,142.69,142.94,820000,142.94
1938-08-29,139.56,139.56,136.64,137.06,1250000,137.06
1938-08-30,137.08,138.89,137.08,138.26,630000,138.26
1938-08-31,138.30,139.80,138.30,139.27,460000,139.27
1938-09-01,139.27,139.45,137.65,138.36,510000,138.36
1938-09-02,138.52,141.48,138.52,141.38,550000,141.38
1938-09-06,142.48,142.80,141.10,141.47,420000,141.47
1938-09-07,141.47,143.42,141.05,143.08,890000,143.08
1938-09-08,142.90,142.90,141.63,142.19,570000,142.19
1938-09-09,141.39,141.39,139.20,139.90,700000,139.90
1938-09-12,138.29,140.67,138.16,140.19,600000,140.19
1938-09-13,140.19,141.95,133.90,134.19,1700000,134.19
1938-09-14,134.19,136.91,130.38,132.93,2820000,132.93
1938-09-15,134.47,136.97,134.47,136.22,1140000,136.22
1938-09-16,135.53,135.53,134.06,134.85,670000,134.85
1938-09-19,133.49,135.24,133.49,134.10,830000,134.10
1938-09-20,137.11,139.49,137.11,138.41,1200000,138.41
1938-09-21,138.41,140.20,137.57,139.29,1030000,139.29
1938-09-22,138.17,138.17,136.81,137.35,470000,137.35
1938-09-23,136.07,136.07,133.71,134.08,720000,134.08
1938-09-26,131.82,131.82,127.88,129.91,1230000,129.91
1938-09-27,129.91,132.49,129.62,130.19,770000,130.19
1938-09-28,130.19,134.54,127.85,133.68,1570000,133.68
1938-09-29,134.58,137.45,134.58,137.16,1230000,137.16
1938-09-30,139.61,142.05,139.61,141.45,1900000,141.45
1938-10-03,143.13,145.21,142.64,144.29,1460000,144.29
1938-10-04,144.29,144.83,143.26,144.23,950000,144.23
1938-10-05,144.59,148.51,144.59,148.32,2240000,148.32
1938-10-06,148.32,150.48,147.70,148.10,2450000,148.10
1938-10-07,148.10,149.43,147.29,148.41,1470000,148.41
1938-10-10,149.75,150.57,148.70,149.55,1660000,149.55
1938-10-11,149.55,150.40,148.21,149.41,1530000,149.41
1938-10-13,150.05,152.93,150.05,152.46,2360000,152.46
1938-10-14,152.46,153.19,150.96,151.45,1950000,151.45
1938-10-17,151.96,153.15,150.46,150.81,2520000,150.81
1938-10-18,150.81,152.37,148.68,152.10,2410000,152.10
1938-10-19,152.10,153.02,149.41,150.02,2430000,150.02
1938-10-20,150.02,151.90,149.46,151.52,1620000,151.52
1938-10-21,151.52,153.01,151.36,152.15,1720000,152.15
1938-10-24,154.11,155.38,153.52,154.12,1680000,154.12
1938-10-25,154.12,155.22,153.46,154.17,1500000,154.17
1938-10-26,153.52,153.52,151.28,152.40,1700000,152.40
1938-10-27,152.40,153.93,151.46,152.69,2000000,152.69
1938-10-28,152.69,152.82,150.75,151.07,1560000,151.07
1938-10-31,151.07,152.17,150.28,151.73,1090000,151.73
1938-11-01,151.73,152.83,150.93,151.39,1280000,151.39
1938-11-02,151.39,152.64,150.68,152.21,780000,152.21
1938-11-03,152.21,153.13,151.72,152.31,1070000,152.31
1938-11-04,152.31,153.08,151.44,152.10,1200000,152.10
1938-11-07,152.12,155.56,152.02,154.91,1760000,154.91
1938-11-09,155.62,158.39,155.62,158.08,3100000,158.08
1938-11-10,158.08,158.90,156.79,157.47,2180000,157.47
1938-11-14,157.57,157.57,155.16,155.61,1650000,155.61
1938-11-15,155.33,155.33,153.17,154.66,1470000,154.66
1938-11-16,154.66,155.60,151.41,151.54,1800000,151.54
1938-11-17,151.54,153.18,151.34,152.78,1000000,152.78
1938-11-18,152.78,153.19,149.16,149.93,1420000,149.93
1938-11-21,150.38,151.03,149.15,150.26,940000,150.26
1938-11-22,150.14,150.14,148.90,149.56,880000,149.56
1938-11-23,149.56,151.00,149.27,149.88,1000000,149.88
1938-11-25,149.88,151.13,149.79,150.10,810000,150.10
1938-11-28,147.93,147.93,145.21,146.14,1240000,146.14
1938-11-29,146.38,147.85,146.38,147.07,820000,147.07
1938-11-30,147.68,149.97,147.68,149.82,980000,149.82
1938-12-01,149.82,150.20,148.17,148.63,860000,148.63
1938-12-02,148.50,148.50,146.68,147.57,820000,147.57
1938-12-05,147.50,147.88,146.44,147.47,680000,147.47
1938-12-06,147.47,149.27,147.01,148.33,990000,148.33
1938-12-07,148.33,149.98,148.30,148.73,1110000,148.73
1938-12-08,148.73,148.79,147.35,147.63,740000,147.63
1938-12-09,147.63,148.31,146.92,147.39,700000,147.39
1938-12-12,148.31,149.71,148.23,148.65,900000,148.65
1938-12-13,148.65,150.16,148.60,149.59,1090000,149.59
1938-12-14,149.59,152.08,149.38,151.83,1970000,151.83
1938-12-15,151.83,153.16,151.44,151.82,1800000,151.82
1938-12-16,151.82,152.21,150.52,150.89,1150000,150.89
1938-12-19,150.36,151.77,149.72,150.38,1100000,150.38
1938-12-20,150.38,151.29,149.69,150.46,940000,150.46
1938-12-21,150.46,150.72,149.06,149.58,1060000,149.58
1938-12-22,149.58,150.79,149.28,150.53,1040000,150.53
1938-12-23,150.53,152.02,150.52,151.39,1220000,151.39
1938-12-27,151.38,151.74,150.04,150.43,1340000,150.43
1938-12-28,150.43,151.95,149.56,151.45,2160000,151.45
1938-12-29,152.06,153.85,152.06,153.62,1880000,153.62
1938-12-30,153.62,154.94,153.52,154.36,1400000,154.36
1939-01-03,154.76,154.99,153.16,153.64,1150000,153.64
1939-01-04,153.64,155.19,153.14,154.85,1500000,154.85
1939-01-05,154.85,155.47,153.02,153.18,1570000,153.18
1939-01-06,153.18,153.55,152.42,152.87,950000,152.87
1939-01-09,151.07,151.07,149.23,150.19,1100000,150.19
1939-01-10,150.19,151.32,150.04,150.48,710000,150.48
1939-01-11,150.18,150.18,148.45,148.65,920000,148.65
1939-01-12,148.65,149.43,146.17,147.33,1360000,147.33
1939-01-13,147.33,147.84,146.03,146.52,850000,146.52
1939-01-16,148.26,148.71,147.70,148.26,670000,148.26
1939-01-17,148.26,149.23,147.49,148.93,820000,148.93
1939-01-18,148.93,149.56,148.55,148.99,630000,148.99
1939-01-19,148.99,149.88,148.35,149.47,890000,149.47
1939-01-20,149.47,149.75,148.77,149.11,740000,149.11
1939-01-23,144.13,144.13,141.00,141.32,1870000,141.32
1939-01-24,141.32,142.83,139.62,141.35,1700000,141.35
1939-01-25,141.35,141.68,139.37,140.72,900000,140.72
1939-01-26,139.58,139.58,136.10,136.42,1540000,136.42
1939-01-27,136.84,139.27,136.84,138.90,1060000,138.90
1939-01-30,139.32,141.80,139.32,141.56,790000,141.56
1939-01-31,142.52,144.74,142.52,143.76,1120000,143.76
1939-02-01,143.47,143.47,141.92,142.43,580000,142.43
1939-02-02,142.59,144.49,142.59,144.34,700000,144.34
1939-02-03,144.34,144.50,143.02,143.55,540000,143.55
1939-02-06,145.07,146.43,144.78,145.03,1040000,145.03
1939-02-07,145.03,145.11,143.50,144.10,570000,144.10
1939-02-08,144.45,145.55,144.45,145.43,610000,145.43
1939-02-09,145.43,145.56,143.83,143.99,550000,143.99
1939-02-10,143.99,144.01,142.70,143.68,450000,143.68
1939-02-14,144.48,144.48,143.49,144.13,420000,144.13
1939-02-15,144.13,144.95,143.83,144.60,500000,144.60
1939-02-16,144.60,146.12,144.50,145.39,850000,145.39
1939-02-17,145.39,146.03,144.69,144.95,680000,144.95
1939-02-20,144.54,144.54,142.48,142.74,690000,142.74
1939-02-21,142.74,143.13,142.05,142.64,470000,142.64
1939-02-23,142.64,143.63,142.45,142.93,460000,142.93
1939-02-24,143.46,145.69,143.46,145.44,970000,145.44
1939-02-27,146.82,147.32,146.10,146.62,750000,146.62
1939-02-28,146.76,148.16,146.76,147.30,1060000,147.30
1939-03-01,147.30,147.88,146.62,147.15,640000,147.15
1939-03-02,147.15,147.19,146.34,146.96,600000,146.96
1939-03-03,147.31,148.89,147.31,148.76,1020000,148.76
1939-03-06,149.49,150.23,148.37,148.84,840000,148.84
1939-03-07,148.86,149.88,148.86,149.37,570000,149.37
1939-03-08,149.37,151.56,149.17,151.42,1050000,151.42
1939-03-09,151.42,152.42,150.52,151.33,1360000,151.33
1939-03-10,151.33,152.71,151.22,152.28,1210000,152.28
1939-03-13,151.58,151.58,150.20,150.79,650000,150.79
1939-03-14,150.79,151.39,149.91,151.10,690000,151.10
1939-03-15,150.28,150.28,147.16,147.66,1110000,147.66
1939-03-16,147.66,148.17,146.45,147.54,670000,147.54
1939-03-17,146.13,146.13,142.99,143.89,1470000,143.89
1939-03-20,141.68,143.14,140.57,141.28,950000,141.28
1939-03-21,142.67,144.31,142.67,143.41,690000,143.41
1939-03-22,141.97,141.97,138.42,139.51,1440000,139.51
1939-03-23,139.51,142.17,139.42,140.33,830000,140.33
1939-03-24,141.13,142.80,141.13,141.82,650000,141.82
1939-03-27,141.55,143.14,140.91,141.14,570000,141.14
1939-03-28,139.98,139.98,138.46,139.33,680000,139.33
1939-03-29,139.33,140.55,138.84,139.75,470000,139.75
1939-03-30,139.75,140.55,136.41,136.69,990000,136.69
1939-03-31,136.69,138.01,131.35,131.84,2890000,131.84
1939-04-03,132.83,135.57,130.49,132.25,1470000,132.25
1939-04-04,131.09,131.09,127.16,129.80,1530000,129.80
1939-04-05,129.80,131.38,128.64,130.34,880000,130.34
1939-04-06,129.23,129.23,125.49,126.32,1310000,126.32
1939-04-10,121.44,124.27,120.82,124.03,1650000,124.03
1939-04-11,124.03,124.42,120.04,123.75,1660000,123.75
1939-04-12,125.15,127.51,125.15,126.15,1070000,126.15
1939-04-13,126.29,129.32,126.29,127.51,860000,127.51
1939-04-14,126.58,126.58,124.52,126.20,620000,126.20
1939-04-17,128.01,128.01,126.15,127.34,520000,127.34
1939-04-18,127.02,127.02,124.81,125.38,440000,125.38
1939-04-19,125.63,127.61,125.63,127.01,440000,127.01
1939-04-20,127.87,129.59,127.87,128.41,520000,128.41
1939-04-21,128.41,129.62,127.97,128.71,390000,128.71
1939-04-24,128.55,129.03,127.20,127.34,410000,127.34
1939-04-25,127.34,128.53,127.02,127.36,420000,127.36
1939-04-26,127.36,129.06,126.44,128.56,580000,128.56
1939-04-27,128.56,130.21,128.49,129.78,540000,129.78
1939-04-28,129.78,131.42,127.58,128.38,730000,128.38
1939-05-01,128.45,128.55,127.53,127.83,280000,127.83
1939-05-02,128.31,130.13,128.31,129.32,450000,129.32
1939-05-03,129.60,132.64,129.60,132.30,740000,132.30
1939-05-04,132.30,133.24,131.30,131.86,660000,131.86
1939-05-05,131.86,132.12,130.76,131.47,330000,131.47
1939-05-08,131.74,132.22,130.70,131.67,350000,131.67
1939-05-09,132.11,134.02,132.11,133.67,710000,133.67
1939-05-10,133.67,134.66,132.63,132.82,690000,132.82
1939-05-11,132.82,133.26,131.85,132.92,400000,132.92
1939-05-12,132.79,132.79,131.74,132.16,340000,132.16
1939-05-15,132.40,133.68,132.35,132.65,340000,132.65
1939-05-16,132.56,132.56,129.79,129.86,620000,129.86
1939-05-17,129.77,129.77,128.35,129.09,530000,129.09
1939-05-18,129.09,130.28,128.79,129.43,420000,129.43
1939-05-19,129.43,130.90,129.22,130.38,400000,130.38
1939-05-22,131.22,132.54,130.50,132.45,420000,132.45
1939-05-23,132.45,132.88,131.49,131.77,420000,131.77
1939-05-24,132.09,135.14,132.09,135.04,1010000,135.04
1939-05-25,135.11,137.16,135.11,135.53,1010000,135.53
1939-05-26,135.53,136.76,135.22,136.09,620000,136.09
1939-05-29,136.80,137.91,136.42,137.80,600000,137.80
1939-05-31,137.80,139.23,137.52,138.18,670000,138.18
1939-06-01,137.36,137.36,135.52,136.20,600000,136.20
1939-06-02,136.29,137.42,136.29,136.74,400000,136.74
1939-06-05,137.12,137.36,136.34,137.06,350000,137.06
1939-06-06,137.06,138.84,136.98,138.36,600000,138.36
1939-06-07,138.36,139.79,138.17,138.71,530000,138.71
1939-06-08,138.71,138.84,137.53,138.49,410000,138.49
1939-06-09,138.61,140.75,138.61,140.09,790000,140.09
1939-06-12,139.95,139.95,138.34,139.13,420000,139.13
1939-06-13,139.09,139.09,137.38,138.20,530000,138.20
1939-06-14,138.02,138.02,136.44,137.50,400000,137.50
1939-06-15,137.03,137.03,134.26,134.41,580000,134.41
1939-06-16,134.41,135.36,133.79,134.67,400000,134.67
1939-06-19,135.72,137.02,135.72,136.40,350000,136.40
1939-06-20,136.72,137.97,136.72,137.57,490000,137.57
1939-06-21,137.57,138.04,136.87,137.61,470000,137.61
1939-06-22,137.61,137.63,136.34,136.88,450000,136.88
1939-06-23,136.88,137.95,136.48,137.42,480000,137.42
1939-06-26,136.77,136.77,134.83,135.09,500000,135.09
1939-06-27,135.09,135.77,134.01,135.42,480000,135.42
1939-06-28,135.06,135.06,132.76,132.83,540000,132.83
1939-06-29,131.81,131.81,129.71,130.05,820000,130.05
1939-06-30,130.05,131.16,128.97,130.63,600000,130.63
1939-07-03,131.73,132.22,131.18,131.93,240000,131.93
1939-07-05,132.74,133.94,132.74,133.68,350000,133.68
1939-07-06,133.68,134.31,132.98,133.58,410000,133.58
1939-07-07,133.58,133.84,132.93,133.22,330000,133.22
1939-07-10,133.24,134.21,133.22,133.79,280000,133.79
1939-07-11,133.84,135.06,133.84,134.56,430000,134.56
1939-07-12,134.67,137.24,134.67,136.98,910000,136.98
1939-07-13,137.34,139.05,137.34,138.02,950000,138.02
1939-07-14,138.02,138.41,137.24,137.57,540000,137.57
1939-07-17,138.48,143.20,138.48,142.58,1750000,142.58
1939-07-18,142.96,144.74,142.96,143.76,1890000,143.76
1939-07-19,143.60,143.60,141.70,142.64,1020000,142.64
1939-07-20,142.64,143.24,141.05,141.24,810000,141.24
1939-07-21,141.88,144.28,141.88,143.46,1270000,143.46
1939-07-24,144.71,144.89,143.38,144.18,1070000,144.18
1939-07-25,144.18,145.72,142.83,143.10,1230000,143.10
1939-07-26,143.10,144.39,142.41,143.82,890000,143.82
1939-07-27,143.82,144.92,143.08,144.51,820000,144.51
1939-07-28,144.51,145.04,143.48,144.11,810000,144.11
1939-07-31,144.00,144.04,142.77,143.26,520000,143.26
1939-08-01,143.26,143.89,142.45,143.36,580000,143.36
1939-08-02,143.36,144.90,142.69,144.26,1030000,144.26
1939-08-03,144.26,145.75,143.79,144.24,1010000,144.24
1939-08-04,144.06,144.06,141.26,141.73,900000,141.73
1939-08-07,142.11,142.38,140.31,140.76,520000,140.76
1939-08-08,140.76,141.93,140.55,141.10,450000,141.10
1939-08-09,140.58,140.58,139.14,139.75,470000,139.75
1939-08-10,138.83,138.83,136.62,137.25,700000,137.25
1939-08-11,137.25,138.93,136.38,137.29,700000,137.29
1939-08-14,138.75,140.54,138.75,140.18,550000,140.18
1939-08-15,140.76,142.35,140.76,141.29,660000,141.29
1939-08-16,139.86,139.86,137.61,138.47,640000,138.47
1939-08-17,138.47,138.89,137.38,138.33,440000,138.33
1939-08-18,138.15,138.15,134.83,135.54,840000,135.54
1939-08-21,133.93,133.93,132.11,132.81,850000,132.81
1939-08-22,133.07,135.84,133.07,135.07,860000,135.07
1939-08-23,134.80,134.80,131.49,131.82,790000,131.82
1939-08-24,131.82,132.42,128.60,131.33,1290000,131.33
1939-08-25,131.33,134.53,130.58,133.73,690000,133.73
1939-08-28,136.39,136.40,132.68,134.66,670000,134.66
1939-08-29,135.91,137.84,135.91,137.39,480000,137.39
1939-08-30,137.39,138.07,135.76,136.16,500000,136.16
1939-08-31,135.76,135.76,133.38,134.41,460000,134.41
1939-09-01,134.41,136.03,127.51,135.25,1970000,135.25
1939-09-05,142.38,150.07,142.38,148.12,5930000,148.12
1939-09-06,148.12,150.76,146.08,148.04,3940000,148.04
1939-09-07,148.04,150.52,146.74,148.32,2600000,148.32
1939-09-08,148.32,152.58,148.08,150.04,3510000,150.04
1939-09-11,150.91,156.34,150.85,155.12,4680000,155.12
1939-09-12,155.12,157.30,151.78,155.92,4170000,155.92
1939-09-13,155.92,157.77,152.74,154.10,3760000,154.10
1939-09-14,154.10,155.54,151.96,153.71,2010000,153.71
1939-09-15,153.71,155.57,152.56,154.03,1590000,154.03
1939-09-18,150.57,150.57,147.35,147.78,1730000,147.78
1939-09-19,148.46,152.83,148.46,152.14,1830000,152.14
1939-09-20,152.14,154.96,151.57,152.25,2140000,152.25
1939-09-21,152.25,154.56,151.49,153.48,1730000,153.48
1939-09-22,153.48,154.76,151.97,152.57,1660000,152.57
1939-09-25,152.99,153.91,152.05,152.64,1230000,152.64
1939-09-26,152.64,154.27,151.77,153.54,1710000,153.54
1939-09-27,153.54,154.92,152.01,153.08,2340000,153.08
1939-09-28,153.08,153.13,150.41,151.12,1570000,151.12
1939-09-29,150.89,150.89,148.92,150.16,1130000,150.16
1939-10-02,152.36,152.36,150.68,151.41,840000,151.41
1939-10-03,151.41,152.20,149.29,150.23,1000000,150.23
1939-10-04,150.23,151.20,148.73,150.25,980000,150.25
1939-10-05,150.25,151.68,149.72,150.48,910000,150.48
1939-10-06,150.48,153.06,149.61,150.61,1330000,150.61
1939-10-09,149.60,150.51,148.91,149.89,620000,149.89
1939-10-10,149.92,152.02,149.92,150.66,950000,150.66
1939-10-11,150.66,151.89,150.49,151.34,630000,151.34
1939-10-13,151.34,152.40,150.43,150.85,740000,150.85
1939-10-16,150.38,151.34,149.95,150.84,490000,150.84
1939-10-17,151.29,154.81,151.29,154.56,1840000,154.56
1939-10-18,154.56,155.28,153.23,153.54,1400000,153.54
1939-10-19,153.54,154.42,152.78,153.36,1160000,153.36
1939-10-20,153.36,153.87,152.55,153.00,790000,153.00
1939-10-23,153.86,154.56,153.19,153.71,970000,153.71
1939-10-24,153.71,154.76,153.04,154.07,1160000,154.07
1939-10-25,154.07,155.95,153.98,155.48,1690000,155.48
1939-10-26,155.48,155.95,153.84,154.05,1680000,154.05
1939-10-27,154.05,154.34,152.30,153.46,1060000,153.46
1939-10-30,153.12,153.60,152.39,153.21,640000,153.21
1939-10-31,153.21,153.24,151.32,151.88,1010000,151.88
1939-11-01,151.88,152.26,150.64,151.60,790000,151.60
1939-11-02,151.60,152.20,150.47,151.56,850000,151.56
1939-11-03,151.56,153.18,150.04,152.64,1820000,152.64
1939-11-06,152.35,152.35,150.76,151.46,1270000,151.46
1939-11-08,151.43,151.43,149.81,150.35,1070000,150.35
1939-11-09,150.35,150.87,148.53,148.75,1200000,148.75
1939-11-10,148.75,149.33,147.74,149.09,1090000,149.09
1939-11-13,149.09,149.70,148.55,149.07,650000,149.07
1939-11-14,149.07,150.53,148.98,149.77,780000,149.77
1939-11-15,149.77,150.48,149.23,149.53,640000,149.53
1939-11-16,149.53,151.42,149.27,151.15,830000,151.15
1939-11-17,151.15,152.21,150.55,151.00,770000,151.00
1939-11-20,151.53,152.58,151.02,151.69,750000,151.69
1939-11-21,151.69,152.11,150.72,150.98,560000,150.98
1939-11-22,150.67,150.67,149.62,150.34,570000,150.34
1939-11-24,150.34,150.46,148.12,148.47,820000,148.47
1939-11-27,148.64,149.05,147.98,148.59,520000,148.59
1939-11-28,148.59,149.65,148.02,148.31,620000,148.31
1939-11-29,148.31,149.18,146.82,146.89,780000,146.89
1939-11-30,146.73,146.73,144.85,145.69,880000,145.69
1939-12-01,145.69,146.94,145.51,146.54,610000,146.54
1939-12-04,146.62,146.79,145.74,146.34,430000,146.34
1939-12-05,146.34,147.29,146.05,146.49,590000,146.49
1939-12-06,146.83,148.99,146.83,148.78,990000,148.78
1939-12-07,148.78,149.59,147.98,148.70,1010000,148.70
1939-12-08,148.57,148.57,147.50,147.86,580000,147.86
1939-12-11,147.93,148.27,146.67,147.05,570000,147.05
1939-12-12,147.05,147.59,146.43,146.93,610000,146.93
1939-12-13,147.12,149.29,147.12,148.94,1060000,148.94
1939-12-14,148.94,150.09,148.25,148.93,890000,148.93
1939-12-15,148.93,150.11,148.74,149.64,700000,149.64
1939-12-18,149.36,149.80,148.69,149.22,730000,149.22
1939-12-19,149.22,149.59,148.35,148.93,750000,148.93
1939-12-20,148.93,149.86,148.41,149.13,910000,149.13
1939-12-21,149.13,149.90,148.59,149.10,740000,149.10
1939-12-22,149.10,149.97,148.87,149.59,720000,149.59
1939-12-26,149.85,150.11,148.83,149.27,720000,149.27
1939-12-27,149.27,149.51,147.66,148.52,1150000,148.52
1939-12-28,148.52,150.10,148.24,149.48,1080000,149.48
1939-12-29,149.48,150.70,149.06,149.99,1140000,149.99
1940-01-02,150.45,151.79,150.45,151.43,580000,151.43
1940-01-03,151.86,153.29,151.86,152.80,1020000,152.80
1940-01-04,152.80,153.26,152.06,152.43,860000,152.43
1940-01-05,152.43,152.89,151.27,151.54,760000,151.54
1940-01-08,151.19,152.11,151.08,151.34,630000,151.34
1940-01-09,151.21,151.21,149.45,149.84,670000,149.84
1940-01-10,149.84,150.47,149.35,150.15,600000,150.15
1940-01-11,150.15,150.64,148.22,148.23,850000,148.23
1940-01-12,148.23,148.35,145.76,145.96,1110000,145.96
1940-01-15,145.19,145.95,143.06,144.65,860000,144.65
1940-01-16,144.65,146.11,144.37,145.67,530000,145.67
1940-01-17,145.67,146.71,145.30,145.81,470000,145.81
1940-01-18,145.81,146.44,144.77,145.61,610000,145.61
1940-01-19,145.61,146.75,145.52,145.86,640000,145.86
1940-01-22,145.64,145.66,144.57,145.13,440000,145.13
1940-01-23,145.13,145.97,144.85,145.49,510000,145.49
1940-01-24,145.71,147.11,145.71,147.00,710000,147.00
1940-01-25,147.00,147.29,146.04,146.29,540000,146.29
1940-01-26,146.29,147.16,146.00,146.61,600000,146.61
1940-01-29,146.51,147.05,145.86,146.26,490000,146.26
1940-01-30,146.26,146.37,145.19,145.63,550000,145.63
1940-01-31,145.63,145.91,145.12,145.33,610000,145.33
1940-02-01,145.33,145.57,144.73,145.23,460000,145.23
1940-02-02,145.23,145.97,144.83,145.33,520000,145.33
1940-02-05,145.58,145.58,144.69,145.00,410000,145.00
1940-02-06,145.00,146.00,144.79,145.93,540000,145.93
1940-02-07,145.93,146.97,145.84,146.63,490000,146.63
1940-02-08,146.63,148.50,146.32,148.40,870000,148.40
1940-02-09,148.54,150.04,148.54,148.94,1100000,148.94
1940-02-13,148.84,149.64,148.38,148.78,580000,148.78
1940-02-14,148.78,148.83,147.65,148.33,650000,148.33
1940-02-15,148.33,149.19,148.20,148.46,750000,148.46
1940-02-16,148.46,148.60,147.38,148.20,680000,148.20
1940-02-19,148.72,148.95,147.93,148.46,630000,148.46
1940-02-20,148.46,148.95,147.51,148.65,810000,148.65
1940-02-21,148.65,149.04,148.02,148.34,780000,148.34
1940-02-23,148.17,148.17,146.93,147.35,650000,147.35
1940-02-26,146.72,146.82,145.81,146.44,440000,146.44
1940-02-27,146.44,147.10,145.90,146.17,510000,146.17
1940-02-28,146.17,147.16,146.07,146.56,570000,146.56
1940-02-29,146.56,147.21,146.10,146.54,620000,146.54
1940-03-01,146.54,146.79,145.85,146.23,600000,146.23
1940-03-04,146.33,146.77,146.00,146.43,460000,146.43
1940-03-05,146.43,147.15,146.41,146.89,570000,146.89
1940-03-06,147.08,148.37,147.08,147.97,860000,147.97
1940-03-07,147.97,148.67,147.83,148.32,690000,148.32
1940-03-08,148.32,148.80,147.76,148.07,750000,148.07
1940-03-11,148.14,148.65,147.57,148.15,590000,148.15
1940-03-12,148.15,149.45,147.93,148.37,880000,148.37
1940-03-13,148.37,148.92,147.69,148.32,630000,148.32
1940-03-14,148.32,148.57,147.63,148.11,660000,148.11
1940-03-15,148.11,148.21,146.34,146.53,880000,146.53
1940-03-18,145.76,146.18,145.08,145.59,510000,145.59
1940-03-19,145.61,146.85,145.61,146.43,650000,146.43
1940-03-20,146.43,147.30,146.34,146.91,650000,146.91
1940-03-21,146.91,147.20,146.38,146.73,580000,146.73
1940-03-25,146.73,146.96,146.15,146.25,600000,146.25
1940-03-26,146.25,146.56,145.49,145.86,620000,145.86
1940-03-27,146.24,147.83,146.24,147.47,1190000,147.47
1940-03-28,147.47,148.16,146.92,147.25,1020000,147.25
1940-03-29,147.25,148.04,146.82,147.54,840000,147.54
1940-04-01,147.95,148.44,147.49,147.72,750000,147.72
1940-04-02,147.72,148.37,147.48,147.92,840000,147.92
1940-04-03,147.92,149.74,147.56,149.65,1730000,149.65
1940-04-04,149.65,151.15,149.56,150.41,2000000,150.41
1940-04-05,150.41,151.32,149.94,150.36,1260000,150.36
1940-04-08,151.10,152.09,150.63,151.29,1260000,151.29
1940-04-09,151.29,152.01,149.16,150.31,2140000,150.31
1940-04-10,150.31,150.55,149.12,149.59,1290000,149.59
1940-04-11,149.59,150.96,149.49,149.98,890000,149.98
1940-04-12,149.98,150.09,148.68,149.20,830000,149.20
1940-04-15,149.66,150.67,149.20,149.72,1260000,149.72
1940-04-16,149.72,150.24,147.43,148.18,1510000,148.18
1940-04-17,148.18,149.12,147.77,148.35,900000,148.35
1940-04-18,148.35,148.64,146.76,147.15,1210000,147.15
1940-04-19,147.15,147.31,145.86,146.80,1160000,146.80
1940-04-22,147.67,148.68,147.45,148.01,870000,148.01
1940-04-23,148.01,149.18,147.77,148.93,880000,148.93
1940-04-24,148.93,149.45,148.20,148.45,850000,148.45
1940-04-25,148.45,149.22,148.07,148.56,820000,148.56
1940-04-26,148.56,148.72,147.37,147.73,850000,147.73
1940-04-29,148.12,148.88,148.02,148.41,570000,148.41
1940-04-30,148.41,149.06,147.98,148.43,590000,148.43
1940-05-01,148.14,148.14,146.84,147.13,810000,147.13
1940-05-02,147.15,148.18,147.15,147.76,650000,147.76
1940-05-03,147.76,148.70,146.42,147.65,1070000,147.65
1940-05-06,147.55,148.12,147.05,147.33,530000,147.33
1940-05-07,147.33,148.22,146.89,147.74,580000,147.74
1940-05-08,147.74,148.70,147.49,147.96,690000,147.96
1940-05-09,147.96,148.60,147.65,148.17,850000,148.17
1940-05-10,148.17,148.48,144.51,144.77,2090000,144.77
1940-05-13,144.42,144.42,137.25,137.63,2560000,137.63
1940-05-14,136.85,136.85,128.11,128.27,3680000,128.27
1940-05-15,128.27,131.17,125.76,129.08,3770000,129.08
1940-05-16,129.08,131.35,127.54,130.43,2350000,130.43
1940-05-17,130.43,131.21,122.93,124.20,3080000,124.20
1940-05-20,122.43,124.98,121.68,122.43,1240000,122.43
1940-05-21,120.52,120.52,110.61,114.13,3940000,114.13
1940-05-22,114.13,116.50,112.43,114.75,2130000,114.75
1940-05-23,114.75,117.84,112.78,114.71,1640000,114.71
1940-05-24,114.71,116.15,113.37,113.94,870000,113.94
1940-05-27,115.07,117.71,115.07,116.35,790000,116.35
1940-05-28,114.76,114.76,110.51,114.26,1260000,114.26
1940-05-29,114.26,116.66,114.08,115.24,660000,115.24
1940-05-31,115.24,117.15,115.13,116.22,530000,116.22
1940-06-03,115.67,116.44,114.35,114.73,450000,114.73
1940-06-04,114.75,116.25,114.75,115.79,410000,115.79
1940-06-05,115.12,115.12,112.30,113.25,670000,113.25
1940-06-06,113.25,114.80,113.05,114.48,430000,114.48
1940-06-07,114.60,116.58,114.60,115.67,470000,115.67
1940-06-10,114.42,114.42,110.41,111.84,970000,111.84
1940-06-11,113.24,116.38,113.24,115.97,760000,115.97
1940-06-12,117.41,122.38,117.41,121.46,1360000,121.46
1940-06-13,121.46,122.10,119.37,119.91,880000,119.91
1940-06-14,119.91,122.95,118.96,122.27,950000,122.27
1940-06-17,123.36,123.73,119.18,122.80,1210000,122.80
1940-06-18,122.80,125.31,122.35,123.21,720000,123.21
1940-06-19,123.21,124.51,122.50,123.86,560000,123.86
1940-06-20,123.79,123.79,121.96,122.35,590000,122.35
1940-06-21,122.35,123.07,121.89,122.61,330000,122.61
1940-06-24,122.83,124.05,122.60,123.76,470000,123.76
1940-06-25,123.76,123.99,120.78,121.05,700000,121.05
1940-06-26,120.74,120.74,118.67,119.73,640000,119.73
1940-06-27,120.01,121.23,120.01,120.69,440000,120.69
1940-06-28,121.82,124.42,121.82,122.06,1170000,122.06
1940-07-01,121.77,121.77,120.79,121.12,270000,121.12
1940-07-02,121.12,122.01,120.71,120.96,320000,120.96
1940-07-03,120.96,121.68,120.14,120.96,380000,120.96
1940-07-05,121.02,121.96,121.02,121.51,280000,121.51
1940-07-08,121.59,122.04,121.39,121.63,230000,121.63
1940-07-09,121.63,122.33,121.36,121.60,300000,121.60
1940-07-10,121.60,121.82,120.83,121.49,280000,121.49
1940-07-11,121.49,122.30,121.28,121.58,330000,121.58
1940-07-12,121.58,121.95,121.32,121.63,260000,121.63
1940-07-15,121.48,122.13,121.29,121.72,230000,121.72
1940-07-16,121.82,123.73,121.82,123.12,440000,123.12
1940-07-17,123.12,123.91,122.34,122.82,380000,122.82
1940-07-18,122.82,123.22,122.52,123.00,220000,123.00
1940-07-19,122.93,122.93,122.01,122.18,260000,122.18
1940-07-22,121.87,122.47,121.62,122.06,230000,122.06
1940-07-23,122.06,122.53,121.49,122.23,250000,122.23
1940-07-24,122.23,122.30,121.49,121.64,200000,121.64
1940-07-25,121.64,122.09,121.19,121.93,250000,121.93
1940-07-26,121.93,122.75,121.70,122.05,270000,122.05
1940-07-29,122.45,123.38,122.16,123.15,260000,123.15
1940-07-30,123.58,126.18,123.58,125.97,670000,125.97
1940-07-31,125.97,127.18,125.47,126.14,560000,126.14
1940-08-01,126.14,126.86,125.57,126.13,330000,126.13
1940-08-02,126.13,126.97,125.77,126.37,300000,126.37
1940-08-05,126.36,126.73,125.57,126.44,280000,126.44
1940-08-06,126.28,126.28,125.11,125.27,290000,125.27
1940-08-07,125.27,125.47,124.61,125.12,240000,125.12
1940-08-08,125.12,125.48,124.87,125.13,210000,125.13
1940-08-09,125.44,126.81,125.44,126.40,310000,126.40
1940-08-12,126.99,127.55,126.50,127.26,290000,127.26
1940-08-13,126.42,126.42,122.64,122.98,640000,122.98
1940-08-14,122.98,123.17,122.00,122.25,270000,122.25
1940-08-15,122.73,123.46,122.73,123.04,220000,123.04
1940-08-16,122.50,122.50,120.90,121.28,310000,121.28
1940-08-19,121.98,122.37,121.70,122.06,130000,122.06
1940-08-20,122.52,123.41,122.52,123.17,240000,123.17
1940-08-21,123.95,125.38,123.95,125.07,360000,125.07
1940-08-22,125.62,126.97,125.62,126.46,440000,126.46
1940-08-23,126.34,126.34,124.81,125.34,290000,125.34
1940-08-26,125.48,126.04,125.34,125.71,160000,125.71
1940-08-27,125.71,125.76,124.95,125.33,220000,125.33
1940-08-28,125.81,127.37,125.81,126.87,380000,126.87
1940-08-29,126.87,127.37,126.49,126.87,270000,126.87
1940-08-30,126.98,129.18,126.98,128.88,560000,128.88
1940-09-03,129.42,130.59,129.12,129.74,550000,129.74
1940-09-04,129.74,132.25,128.89,132.16,780000,132.16
1940-09-05,132.31,134.54,132.31,134.10,1250000,134.10
1940-09-06,134.10,134.19,132.71,133.12,710000,133.12
1940-09-09,130.98,130.98,129.36,129.73,590000,129.73
1940-09-10,129.73,130.53,129.18,129.61,360000,129.61
1940-09-11,129.61,131.21,129.07,129.36,450000,129.36
1940-09-12,129.32,129.32,127.46,127.87,400000,127.87
1940-09-13,127.87,128.37,127.22,127.74,270000,127.74
1940-09-16,128.89,130.04,128.89,129.44,290000,129.44
1940-09-17,129.44,130.89,129.44,130.43,400000,130.43
1940-09-18,130.43,131.67,129.91,131.28,480000,131.28
1940-09-19,131.28,132.03,130.83,131.34,470000,131.34
1940-09-20,131.34,131.95,130.77,131.61,380000,131.61
1940-09-23,132.98,135.31,132.98,135.10,980000,135.10
1940-09-24,135.10,135.48,133.89,134.44,710000,134.44
1940-09-25,134.44,134.58,133.40,134.15,600000,134.15
1940-09-26,134.00,134.00,133.00,133.50,440000,133.50
1940-09-27,132.98,132.98,131.38,131.76,560000,131.76
1940-09-30,132.32,133.07,132.10,132.64,400000,132.64
1940-10-01,133.04,135.04,133.04,134.33,810000,134.33
1940-10-02,134.33,135.41,133.70,134.97,770000,134.97
1940-10-03,134.97,135.86,134.59,135.09,780000,135.09
1940-10-04,134.48,134.48,133.37,133.79,470000,133.79
1940-10-07,133.90,134.54,133.31,133.51,390000,133.51
1940-10-08,133.31,133.31,131.20,131.31,500000,131.31
1940-10-09,131.31,131.31,130.11,130.54,450000,130.54
1940-10-10,130.54,131.22,130.09,130.39,380000,130.39
1940-10-11,130.39,131.62,130.20,131.04,400000,131.04
1940-10-14,131.04,131.49,130.32,130.73,400000,130.73
1940-10-15,130.73,131.63,129.47,131.48,550000,131.48
1940-10-16,131.48,132.69,131.05,131.97,660000,131.97
1940-10-17,131.97,132.84,131.20,132.49,650000,132.49
1940-10-18,132.49,132.90,131.92,132.45,590000,132.45
1940-10-21,132.18,132.28,131.13,131.37,370000,131.37
1940-10-22,131.37,132.44,131.04,131.98,540000,131.98
1940-10-23,131.98,132.79,131.26,132.40,810000,132.40
1940-10-24,132.29,132.29,131.06,131.36,540000,131.36
1940-10-25,131.36,131.71,130.38,131.16,520000,131.16
1940-10-28,132.26,132.27,130.96,131.77,470000,131.77
1940-10-29,131.77,132.80,131.66,132.19,590000,132.19
1940-10-30,132.19,133.43,131.90,132.98,670000,132.98
1940-10-31,133.06,135.10,133.06,134.61,1340000,134.61
1940-11-01,134.61,135.84,134.13,134.41,1260000,134.41
1940-11-04,134.85,135.83,133.81,135.21,1240000,135.21
1940-11-06,135.00,135.00,131.47,131.98,1210000,131.98
1940-11-07,131.98,138.13,131.93,137.75,2080000,137.75
1940-11-08,137.75,138.77,135.76,136.64,1750000,136.64
1940-11-12,138.12,138.50,136.56,137.41,1450000,137.41
1940-11-13,137.41,137.61,135.77,136.61,1070000,136.61
1940-11-14,136.61,137.78,136.20,136.97,1380000,136.97
1940-11-15,136.97,137.44,135.24,135.59,1050000,135.59
1940-11-18,134.73,135.47,134.36,134.74,570000,134.74
1940-11-19,134.74,134.99,133.51,134.48,700000,134.48
1940-11-20,134.08,134.08,131.72,132.22,810000,132.22
1940-11-22,132.22,133.36,131.29,131.74,710000,131.74
1940-11-25,131.47,132.76,131.35,131.96,520000,131.96
1940-11-26,131.96,132.72,131.28,131.94,590000,131.94
1940-11-27,131.45,131.45,129.29,129.78,850000,129.78
1940-11-28,129.78,130.57,129.13,130.14,470000,130.14
1940-11-29,130.14,130.78,129.49,130.03,530000,130.03
1940-12-02,131.00,131.96,130.54,130.93,480000,130.93
1940-12-03,130.93,131.23,130.25,130.78,450000,130.78
1940-12-04,130.78,131.21,129.99,130.75,650000,130.75
1940-12-05,130.75,130.81,129.54,129.96,600000,129.96
1940-12-06,129.96,130.86,129.62,130.33,540000,130.33
1940-12-09,131.29,132.22,130.91,131.46,630000,131.46
1940-12-10,131.46,131.97,130.69,131.37,610000,131.37
1940-12-11,131.37,132.50,131.24,131.76,810000,131.76
1940-12-12,131.76,132.53,131.24,132.14,780000,132.14
1940-12-13,132.14,133.00,131.56,132.35,960000,132.35
1940-12-16,132.28,132.28,130.74,131.07,660000,131.07
1940-12-17,131.07,131.34,130.09,130.53,700000,130.53
1940-12-18,130.53,130.92,129.31,129.42,780000,129.42
1940-12-19,129.42,129.43,128.19,128.84,790000,128.84
1940-12-20,128.84,129.66,128.19,128.87,830000,128.87
1940-12-23,128.89,129.29,127.83,128.41,820000,128.41
1940-12-24,128.41,129.47,128.08,128.89,830000,128.89
1940-12-26,128.89,129.70,128.42,129.02,840000,129.02
1940-12-27,129.02,130.11,128.55,129.51,1270000,129.51
1940-12-30,130.18,131.85,130.18,131.04,1180000,131.04
1940-12-31,131.04,131.86,130.40,131.13,1070000,131.13
1941-01-02,131.13,131.88,130.39,130.57,530000,130.57
1941-01-03,130.57,132.19,130.24,132.01,510000,132.01
1941-01-06,132.42,133.68,132.42,132.83,720000,132.83
1941-01-07,132.83,133.50,132.19,133.02,530000,133.02
1941-01-08,133.02,133.74,132.35,133.02,640000,133.02
1941-01-09,133.02,133.94,132.79,133.39,860000,133.39
1941-01-10,133.39,134.27,133.14,133.59,750000,133.59
1941-01-13,133.49,133.85,132.92,133.25,480000,133.25
1941-01-14,133.11,133.11,132.17,132.44,470000,132.44
1941-01-15,132.43,132.43,131.20,131.51,400000,131.51
1941-01-16,131.36,131.36,129.82,129.93,610000,129.93
1941-01-17,129.93,130.20,128.73,129.54,580000,129.54
1941-01-20,129.75,129.99,128.78,129.24,380000,129.24
1941-01-21,129.24,129.51,127.83,128.20,580000,128.20
1941-01-22,128.20,129.03,127.98,128.65,520000,128.65
1941-01-23,128.65,129.15,127.74,128.34,470000,128.34
1941-01-24,128.34,128.92,127.68,128.52,410000,128.52
1941-01-27,128.96,129.47,128.54,129.03,360000,129.03
1941-01-28,129.03,129.27,128.42,128.60,470000,128.60
1941-01-29,127.93,127.93,125.76,126.00,600000,126.00
1941-01-30,125.96,125.96,123.94,124.05,780000,124.05
1941-01-31,124.05,124.85,123.86,124.13,470000,124.13
1941-02-03,123.28,123.75,122.40,122.67,490000,122.67
1941-02-04,122.67,123.29,122.29,122.63,350000,122.63
1941-02-05,122.77,124.55,122.77,124.14,490000,124.14
1941-02-06,124.25,125.27,124.25,124.76,420000,124.76
1941-02-07,124.58,124.58,123.57,124.30,340000,124.30
1941-02-10,124.71,125.13,123.93,124.19,300000,124.19
1941-02-11,123.80,123.80,122.51,122.61,420000,122.61
1941-02-13,122.06,122.06,120.57,121.10,640000,121.10
1941-02-14,120.74,120.74,117.57,117.66,930000,117.66
1941-02-17,118.70,119.73,118.70,119.18,360000,119.18
1941-02-18,119.18,119.65,118.53,118.98,320000,118.98
1941-02-19,118.71,118.71,117.43,117.94,470000,117.94
1941-02-20,118.84,120.52,118.84,119.99,450000,119.99
1941-02-21,119.99,120.64,119.60,120.24,300000,120.24
1941-02-24,120.44,121.74,120.44,121.49,350000,121.49
1941-02-25,121.60,122.77,121.60,122.40,360000,122.40
1941-02-26,122.40,122.90,121.99,122.39,380000,122.39
1941-02-27,122.22,122.22,121.22,121.87,310000,121.87
1941-02-28,121.87,122.69,121.60,121.97,410000,121.97
1941-03-03,121.65,121.65,120.58,120.88,330000,120.88
1941-03-04,120.88,121.44,120.62,121.16,310000,121.16
1941-03-05,121.15,121.15,119.98,120.30,290000,120.30
1941-03-06,120.30,121.68,120.10,121.63,480000,121.63
1941-03-07,121.63,122.25,121.34,121.59,350000,121.59
1941-03-10,121.48,123.71,121.48,123.64,620000,123.64
1941-03-11,123.64,124.20,123.03,123.27,510000,123.27
1941-03-12,123.27,124.04,122.73,123.19,460000,123.19
1941-03-13,123.19,123.27,122.35,122.56,340000,122.56
1941-03-14,122.56,123.12,122.42,122.75,320000,122.75
1941-03-17,123.40,124.12,123.18,123.46,380000,123.46
1941-03-18,123.46,124.10,123.02,123.92,410000,123.92
1941-03-19,123.92,124.35,123.24,123.55,540000,123.55
1941-03-20,123.55,123.92,123.26,123.60,490000,123.60
1941-03-21,123.39,123.39,122.26,122.47,470000,122.47
1941-03-24,121.92,122.62,121.82,122.39,370000,122.39
1941-03-25,122.39,123.00,121.98,122.78,450000,122.78
1941-03-26,122.78,123.21,122.55,122.70,530000,122.70
1941-03-27,122.84,123.75,122.84,123.33,550000,123.33
1941-03-28,123.33,123.70,122.47,122.68,440000,122.68
1941-03-31,122.37,123.02,122.32,122.72,440000,122.72
1941-04-01,122.87,123.57,122.87,123.26,430000,123.26
1941-04-02,123.26,123.55,122.66,123.43,450000,123.43
1941-04-03,123.74,124.93,123.74,124.65,940000,124.65
1941-04-04,124.65,125.28,124.23,124.64,700000,124.64
1941-04-07,124.11,124.11,123.36,123.64,360000,123.64
1941-04-08,122.94,122.94,121.00,121.21,740000,121.21
1941-04-09,120.72,120.72,119.56,119.85,590000,119.85
1941-04-10,119.85,120.45,119.40,119.66,360000,119.66
1941-04-14,118.60,119.05,118.01,118.89,460000,118.89
1941-04-15,118.89,119.61,118.24,118.59,450000,118.59
1941-04-16,118.59,119.01,117.65,118.60,440000,118.60
1941-04-17,118.60,118.75,117.78,118.16,400000,118.16
1941-04-18,117.74,117.74,116.11,116.28,490000,116.28
1941-04-21,116.15,116.39,115.49,116.06,430000,116.06
1941-04-22,116.06,117.03,115.36,115.78,440000,115.78
1941-04-23,115.78,116.82,115.33,116.59,480000,116.59
1941-04-24,116.61,117.85,116.61,117.35,490000,117.35
1941-04-25,117.35,117.56,116.45,116.58,430000,116.58
1941-04-28,116.43,116.86,115.96,116.63,310000,116.63
1941-04-29,116.63,117.48,116.45,116.73,510000,116.73
1941-04-30,116.73,116.78,115.36,115.54,410000,115.54
1941-05-01,115.54,115.64,114.78,115.30,310000,115.30
1941-05-02,115.41,116.34,115.41,115.72,400000,115.72
1941-05-05,115.55,116.20,114.97,115.84,420000,115.84
1941-05-06,116.02,117.63,116.02,117.10,910000,117.10
1941-05-07,117.10,117.49,116.53,116.87,560000,116.87
1941-05-08,116.76,116.76,115.97,116.34,440000,116.34
1941-05-09,116.34,116.90,116.18,116.46,400000,116.46
1941-05-12,117.54,117.83,116.85,117.14,440000,117.14
1941-05-13,117.14,117.93,116.88,117.21,430000,117.21
1941-05-14,117.21,117.36,116.67,117.01,320000,117.01
1941-05-15,117.01,117.37,115.54,115.73,500000,115.73
1941-05-16,115.73,116.38,115.36,115.86,290000,115.86
1941-05-19,116.11,116.36,115.92,116.15,220000,116.15
1941-05-20,116.31,117.78,116.31,117.65,470000,117.65
1941-05-21,117.65,118.45,117.34,117.82,540000,117.82
1941-05-22,117.82,117.98,116.56,116.81,400000,116.81
1941-05-23,116.81,117.16,116.22,116.73,260000,116.73
1941-05-26,116.28,116.28,115.51,115.73,300000,115.73
1941-05-27,115.73,116.31,115.33,115.95,390000,115.95
1941-05-28,115.95,116.50,115.56,116.16,340000,116.16
1941-05-29,116.16,116.80,115.84,116.23,350000,116.23
1941-06-02,115.76,116.45,115.52,116.18,260000,116.18
1941-06-03,116.32,117.85,116.32,117.38,420000,117.38
1941-06-04,117.38,117.98,116.89,117.68,430000,117.68
1941-06-05,117.68,118.60,117.59,118.13,610000,118.13
1941-06-06,118.13,118.26,117.78,118.00,330000,118.00
1941-06-09,118.99,120.27,118.99,120.16,440000,120.16
1941-06-10,120.61,122.48,120.61,121.89,830000,121.89
1941-06-11,121.89,122.64,121.46,122.18,540000,122.18
1941-06-12,122.18,123.48,122.17,122.98,560000,122.98
1941-06-13,122.88,122.88,121.75,122.31,440000,122.31
1941-06-16,122.04,122.58,121.72,121.95,340000,121.95
1941-06-17,122.14,123.21,122.14,123.12,400000,123.12
1941-06-18,123.17,124.31,123.17,123.50,580000,123.50
1941-06-19,123.50,123.73,122.61,123.48,460000,123.48
1941-06-20,123.30,123.30,121.85,122.19,360000,122.19
1941-06-23,123.41,125.14,123.41,123.97,760000,123.97
1941-06-24,123.97,124.03,122.88,123.24,440000,123.24
1941-06-25,123.24,123.83,122.85,123.52,430000,123.52
1941-06-26,123.52,124.13,123.42,123.96,530000,123.96
1941-06-27,123.96,124.03,123.22,123.46,410000,123.46
1941-06-30,123.40,123.58,122.87,123.14,270000,123.14
1941-07-01,123.14,123.37,122.54,122.85,350000,122.85
1941-07-02,122.85,123.90,122.78,123.58,390000,123.58
1941-07-03,123.58,124.43,123.43,124.04,470000,124.04
1941-07-07,124.54,126.24,124.54,126.16,900000,126.16
1941-07-08,126.16,128.00,126.07,127.64,1380000,127.64
1941-07-09,127.64,128.77,127.12,127.63,1100000,127.63
1941-07-10,127.63,128.36,127.05,127.78,840000,127.78
1941-07-11,127.78,128.70,127.35,127.90,810000,127.90
1941-07-14,127.80,128.17,127.44,127.89,560000,127.89
1941-07-15,127.89,128.68,127.53,128.19,700000,128.19
1941-07-16,128.19,128.70,127.62,127.83,640000,127.83
1941-07-17,127.83,127.88,126.75,127.14,460000,127.14
1941-07-18,127.14,127.89,126.92,127.69,420000,127.69
1941-07-21,127.98,129.57,127.78,129.51,910000,129.51
1941-07-22,129.51,131.10,129.22,129.58,1350000,129.58
1941-07-23,129.58,129.71,128.79,129.16,630000,129.16
1941-07-24,129.16,129.40,128.39,128.59,620000,128.59
1941-07-25,128.59,128.92,127.74,128.06,810000,128.06
1941-07-28,128.70,130.37,128.65,130.06,940000,130.06
1941-07-29,130.06,130.33,128.93,129.19,960000,129.19
1941-07-30,129.19,129.34,128.07,128.95,750000,128.95
1941-07-31,128.95,129.45,128.43,128.79,850000,128.79
1941-08-01,128.68,128.68,127.64,128.22,680000,128.22
1941-08-04,128.21,128.56,127.61,128.17,630000,128.17
1941-08-05,128.17,128.54,127.61,128.14,640000,128.14
1941-08-06,128.14,128.55,127.62,128.10,580000,128.10
1941-08-07,128.10,128.57,127.68,128.09,500000,128.09
1941-08-08,128.09,128.27,127.31,127.48,550000,127.48
1941-08-11,126.40,126.61,125.63,126.01,450000,126.01
1941-08-12,126.01,126.24,125.30,125.81,430000,125.81
1941-08-13,125.81,126.10,125.42,125.65,420000,125.65
1941-08-14,125.65,126.43,125.57,125.96,420000,125.96
1941-08-15,125.96,125.97,124.66,124.90,390000,124.90
1941-08-18,125.20,125.96,125.20,125.62,400000,125.62
1941-08-19,125.62,125.91,125.20,125.57,390000,125.57
1941-08-20,125.57,126.42,125.48,126.01,490000,126.01
1941-08-21,126.01,126.42,125.72,125.99,390000,125.99
1941-08-22,125.99,126.12,125.39,125.84,360000,125.84
1941-08-25,125.91,126.25,125.50,125.86,330000,125.86
1941-08-26,126.08,126.82,126.08,126.56,460000,126.56
1941-08-27,126.60,127.37,126.60,127.08,430000,127.08
1941-08-28,127.25,127.95,127.25,127.77,400000,127.77
1941-08-29,127.77,127.88,127.05,127.43,350000,127.43
1941-09-02,127.77,128.62,127.77,128.31,520000,128.31
1941-09-03,128.31,128.56,127.54,127.91,460000,127.91
1941-09-04,127.88,127.88,127.21,127.51,540000,127.51
1941-09-05,127.51,127.54,126.88,127.17,580000,127.17
1941-09-08,127.26,127.94,126.99,127.51,620000,127.51
1941-09-09,127.51,128.38,127.16,127.43,870000,127.43
1941-09-10,127.43,127.48,126.37,126.53,520000,126.53
1941-09-11,126.53,127.45,126.31,127.15,690000,127.15
1941-09-12,127.15,127.72,126.87,127.18,520000,127.18
1941-09-15,127.28,127.54,126.95,127.20,460000,127.20
1941-09-16,127.20,127.71,126.85,127.43,610000,127.43
1941-09-17,127.43,129.48,127.27,129.32,890000,129.32
1941-09-18,129.32,130.00,128.54,128.77,790000,128.77
1941-09-19,128.77,128.81,127.74,127.95,580000,127.95
1941-09-22,127.54,128.08,127.25,127.64,420000,127.64
1941-09-23,127.64,128.50,127.59,128.03,490000,128.03
1941-09-24,128.03,128.79,127.35,127.54,550000,127.54
1941-09-25,127.54,127.71,125.33,126.38,1170000,126.38
1941-09-26,126.38,126.68,125.55,125.81,490000,125.81
1941-09-29,126.03,126.54,125.76,126.05,400000,126.05
1941-09-30,126.49,127.31,126.49,126.82,460000,126.82
1941-10-01,126.82,127.20,126.39,126.85,370000,126.85
1941-10-02,126.85,127.06,126.08,126.15,470000,126.15
1941-10-03,126.15,126.44,125.57,126.06,420000,126.06
1941-10-06,126.10,126.20,125.50,125.83,490000,125.83
1941-10-07,125.83,125.86,124.08,124.42,600000,124.42
1941-10-08,124.42,124.52,123.61,124.13,440000,124.13
1941-10-09,124.08,124.08,122.18,122.53,720000,122.53
1941-10-10,122.53,123.06,122.01,122.46,490000,122.46
1941-10-14,122.63,122.80,121.62,121.82,440000,121.82
1941-10-15,121.36,121.36,120.19,120.52,480000,120.52
1941-10-16,120.04,120.04,118.43,118.52,840000,118.52
1941-10-17,118.52,119.56,117.88,119.15,670000,119.15
1941-10-20,120.10,120.75,119.64,120.13,620000,120.13
1941-10-21,120.13,121.27,119.83,121.07,580000,121.07
1941-10-22,121.07,121.19,120.25,120.56,490000,120.56
1941-10-23,120.56,120.84,119.77,120.47,540000,120.47
1941-10-24,120.62,121.69,120.62,121.18,710000,121.18
1941-10-27,120.04,120.04,119.11,119.43,480000,119.43
1941-10-28,119.43,120.07,119.03,119.60,560000,119.60
1941-10-29,119.60,119.96,118.99,119.37,550000,119.37
1941-10-30,119.37,119.65,118.57,119.18,550000,119.18
1941-10-31,119.17,119.17,117.40,117.82,640000,117.82
1941-11-03,118.11,119.32,118.11,118.87,600000,118.87
1941-11-05,118.87,120.34,118.84,119.85,920000,119.85
1941-11-06,119.80,119.80,118.41,118.84,670000,118.84
1941-11-07,118.84,118.84,117.64,118.33,700000,118.33
1941-11-10,118.26,118.41,117.24,117.45,630000,117.45
1941-11-12,117.16,117.16,115.03,115.44,1020000,115.44
1941-11-13,115.44,116.34,114.91,115.67,830000,115.67
1941-11-14,115.75,117.30,115.75,116.81,840000,116.81
1941-11-17,116.72,117.03,115.69,116.20,630000,116.20
1941-11-18,116.20,116.62,115.20,115.87,680000,115.87
1941-11-19,115.87,116.90,115.47,116.68,800000,116.68
1941-11-21,116.68,117.50,116.07,117.05,850000,117.05
1941-11-24,117.04,118.19,116.89,117.30,820000,117.30
1941-11-25,117.30,117.60,116.38,116.96,840000,116.96
1941-11-26,116.96,116.98,115.61,115.93,850000,115.93
1941-11-27,115.93,116.49,115.00,115.64,810000,115.64
1941-11-28,115.64,115.68,114.10,114.66,870000,114.66
1941-12-01,114.23,114.89,113.06,113.59,840000,113.59
1941-12-02,113.60,115.79,113.60,115.57,1180000,115.57
1941-12-03,115.57,117.00,115.24,116.65,1090000,116.65
1941-12-04,116.65,117.54,115.96,116.60,1130000,116.60
1941-12-05,116.44,116.44,115.09,115.90,980000,115.90
1941-12-08,115.46,115.46,111.53,112.52,2030000,112.52
1941-12-09,112.52,112.73,107.56,109.27,2560000,109.27
1941-12-10,109.27,109.76,106.87,109.01,2090000,109.01
1941-12-11,109.01,111.73,108.38,110.91,1400000,110.91
1941-12-12,110.91,111.76,109.53,110.58,1120000,110.58
1941-12-15,110.73,112.01,109.97,111.15,1110000,111.15
1941-12-16,111.15,112.30,110.29,110.86,1230000,110.86
1941-12-17,110.86,111.05,108.68,109.36,1220000,109.36
1941-12-18,109.36,109.67,107.18,108.21,1310000,108.21
1941-12-19,108.21,109.52,107.61,108.28,1270000,108.28
1941-12-22,107.81,108.83,106.23,106.59,1460000,106.59
1941-12-23,106.59,107.21,105.57,106.34,1420000,106.34
1941-12-24,106.34,107.56,105.52,106.67,1380000,106.67
1941-12-26,106.67,107.86,105.92,106.95,1410000,106.95
1941-12-29,107.54,108.94,106.36,107.56,2930000,107.56
1941-12-30,107.56,112.04,107.45,111.32,2560000,111.32
1941-12-31,111.32,111.99,109.75,110.96,1750000,110.96
1942-01-02,110.96,113.00,110.07,112.77,580000,112.77
1942-01-05,113.75,114.76,113.20,114.22,720000,114.22
1942-01-06,114.22,114.96,113.22,113.99,800000,113.99
1942-01-07,113.93,113.93,112.62,113.10,630000,113.10
1942-01-08,112.91,112.91,111.20,111.55,530000,111.55
1942-01-09,111.55,111.97,110.45,111.02,660000,111.02
1942-01-12,110.54,111.48,110.10,110.65,490000,110.65
1942-01-13,110.90,112.61,110.90,112.44,730000,112.44
1942-01-14,112.44,113.29,112.05,112.59,610000,112.59
1942-01-15,112.59,113.02,112.17,112.59,450000,112.59
1942-01-16,112.59,112.64,111.01,111.25,480000,111.25
1942-01-19,110.68,111.34,109.98,110.81,430000,110.81
1942-01-20,110.81,111.21,110.24,110.45,490000,110.45
1942-01-21,110.12,110.12,108.71,109.06,580000,109.06
1942-01-22,109.06,109.16,108.30,108.94,430000,108.94
1942-01-23,108.94,109.44,108.39,109.12,430000,109.12
1942-01-26,109.52,111.00,109.52,110.67,600000,110.67
1942-01-27,110.67,111.20,110.31,110.68,550000,110.68
1942-01-28,110.68,110.99,109.69,110.15,460000,110.15
1942-01-29,110.15,110.39,109.50,109.90,420000,109.90
1942-01-30,109.90,110.20,109.23,109.41,380000,109.41
1942-02-02,109.11,109.68,109.08,109.47,330000,109.47
1942-02-03,109.47,110.29,109.38,109.99,370000,109.99
1942-02-04,109.99,111.04,109.91,110.80,500000,110.80
1942-02-05,110.80,110.97,110.09,110.44,440000,110.44
1942-02-06,110.44,110.53,109.30,109.47,430000,109.47
1942-02-09,108.92,108.92,107.92,108.12,400000,108.12
1942-02-10,107.81,107.81,106.21,106.75,640000,106.75
1942-02-11,106.75,107.19,106.00,106.51,420000,106.51
1942-02-13,106.51,107.01,106.12,106.73,320000,106.73
1942-02-16,107.30,107.96,106.70,107.31,380000,107.31
1942-02-17,107.05,107.05,105.20,105.40,390000,105.40
1942-02-18,105.40,105.70,104.67,105.35,340000,105.35
1942-02-19,105.35,106.03,104.93,105.57,350000,105.57
1942-02-20,105.57,105.57,104.78,105.10,330000,105.10
1942-02-24,105.54,106.73,105.54,106.00,390000,106.00
1942-02-25,106.00,106.30,105.41,105.64,340000,105.64
1942-02-26,105.64,106.24,105.40,105.88,350000,105.88
1942-02-27,106.16,106.93,106.16,106.58,360000,106.58
1942-03-02,106.49,106.49,105.33,105.75,330000,105.75
1942-03-03,105.75,107.16,105.48,106.97,410000,106.97
1942-03-04,106.97,107.04,105.69,105.99,380000,105.99
1942-03-05,105.59,105.59,104.37,104.55,450000,104.55
1942-03-06,104.08,104.08,102.03,102.10,640000,102.10
1942-03-09,102.31,102.88,101.56,102.09,310000,102.09
1942-03-10,102.09,102.32,101.17,101.49,340000,101.49
1942-03-11,101.14,101.14,99.11,99.21,410000,99.21
1942-03-12,99.21,100.25,98.32,99.23,460000,99.23
1942-03-13,99.23,100.39,98.93,99.73,340000,99.73
1942-03-16,99.64,100.81,99.50,100.68,320000,100.68
1942-03-17,100.82,102.70,100.82,102.54,470000,102.54
1942-03-18,102.54,102.73,101.26,101.64,340000,101.64
1942-03-19,101.64,101.82,100.91,101.25,280000,101.25
1942-03-20,101.25,101.31,100.43,100.75,280000,100.75
1942-03-23,100.82,101.58,100.81,101.20,280000,101.20
1942-03-24,101.20,102.43,101.02,102.09,360000,102.09
1942-03-25,102.09,102.16,101.39,101.48,320000,101.48
1942-03-26,101.48,101.54,100.73,101.05,300000,101.05
1942-03-27,101.00,101.00,99.78,100.00,310000,100.00
1942-03-30,100.00,100.54,99.76,100.04,230000,100.04
1942-03-31,100.04,100.21,99.25,99.53,280000,99.53
1942-04-01,99.53,100.19,99.32,99.95,280000,99.95
1942-04-02,100.19,101.31,100.19,100.89,370000,100.89
1942-04-06,101.11,102.69,101.05,102.50,340000,102.50
1942-04-07,102.50,102.75,101.73,101.89,310000,101.89
1942-04-08,101.89,101.97,100.89,101.23,300000,101.23
1942-04-09,100.56,100.56,99.51,99.69,350000,99.69
1942-04-10,99.69,100.15,99.31,99.74,300000,99.74
1942-04-13,99.45,99.78,99.25,99.44,240000,99.44
1942-04-14,99.21,99.21,97.77,97.89,560000,97.89
1942-04-15,97.89,98.75,97.50,98.06,350000,98.06
1942-04-16,98.06,98.46,97.61,97.87,260000,97.87
1942-04-17,97.61,97.61,95.80,96.05,420000,96.05
1942-04-20,96.92,97.47,96.63,97.25,240000,97.25
1942-04-21,97.25,98.02,97.16,97.51,270000,97.51
1942-04-22,97.51,97.64,96.79,97.20,260000,97.20
1942-04-23,96.91,96.91,94.84,94.98,430000,94.98
1942-04-24,94.80,94.80,93.59,94.13,390000,94.13
1942-04-27,94.31,94.89,93.66,93.89,280000,93.89
1942-04-28,93.69,93.69,92.69,92.92,310000,92.92
1942-04-29,92.92,95.18,92.74,94.65,410000,94.65
1942-04-30,94.71,95.76,94.71,95.35,280000,95.35
1942-05-01,95.35,96.29,95.08,95.83,300000,95.83
1942-05-04,96.44,97.15,96.34,96.70,260000,96.70
1942-05-05,96.70,97.74,96.54,97.29,270000,97.29
1942-05-06,97.29,97.35,96.19,96.71,270000,96.71
1942-05-07,96.93,98.11,96.93,97.77,340000,97.77
1942-05-08,97.77,98.57,97.65,97.91,310000,97.91
1942-05-11,98.70,99.49,98.45,99.20,290000,99.20
1942-05-12,99.20,99.35,98.31,98.56,250000,98.56
1942-05-13,98.19,98.19,96.92,97.21,340000,97.21
1942-05-14,97.21,97.37,96.39,97.13,280000,97.13
1942-05-15,97.38,98.27,97.38,97.98,260000,97.98
1942-05-18,98.63,99.16,98.24,98.65,220000,98.65
1942-05-19,98.65,98.84,97.70,97.96,380000,97.96
1942-05-20,97.96,98.50,97.22,98.13,410000,98.13
1942-05-21,98.13,100.21,98.11,99.72,560000,99.72
1942-05-22,99.72,99.95,98.83,99.18,330000,99.18
1942-05-25,99.25,99.47,98.68,99.18,230000,99.18
1942-05-26,99.18,100.00,99.02,99.41,290000,99.41
1942-05-27,99.41,101.21,99.31,101.09,430000,101.09
1942-05-28,101.09,101.50,100.52,100.99,350000,100.99
1942-05-29,100.99,101.29,100.43,100.88,250000,100.88
1942-06-01,100.96,101.84,100.96,101.37,310000,101.37
1942-06-02,101.37,101.67,100.93,101.30,320000,101.30
1942-06-03,101.30,102.33,101.01,102.15,330000,102.15
1942-06-04,102.25,103.87,102.25,103.61,520000,103.61
1942-06-05,103.61,105.26,103.60,104.41,490000,104.41
1942-06-08,104.71,105.86,104.71,105.55,360000,105.55
1942-06-09,105.55,106.34,104.83,105.09,400000,105.09
1942-06-10,104.90,104.90,103.70,104.19,310000,104.19
1942-06-11,104.19,104.69,103.94,104.49,280000,104.49
1942-06-12,104.32,104.32,103.27,103.77,220000,103.77
1942-06-15,104.08,104.54,103.99,104.41,260000,104.41
1942-06-16,104.41,104.94,104.18,104.51,280000,104.51
1942-06-17,104.68,106.38,104.68,106.29,390000,106.29
1942-06-18,106.29,106.63,105.49,105.70,350000,105.70
1942-06-19,105.52,105.52,104.55,104.77,290000,104.77
1942-06-22,103.52,103.52,102.11,102.77,310000,102.77
1942-06-23,102.77,103.44,102.73,103.03,210000,103.03
1942-06-24,103.03,103.24,102.43,102.67,240000,102.67
1942-06-25,102.67,103.06,101.94,102.71,250000,102.71
1942-06-26,102.71,103.09,102.27,102.54,290000,102.54
1942-06-29,102.68,103.57,102.68,103.17,260000,103.17
1942-06-30,103.17,103.61,102.93,103.34,250000,103.34
1942-07-01,103.29,103.29,102.28,102.69,210000,102.69
1942-07-02,102.69,103.89,102.27,103.73,340000,103.73
1942-07-03,103.84,104.77,103.84,104.49,360000,104.49
1942-07-06,104.92,106.30,104.92,106.10,420000,106.10
1942-07-07,106.10,106.34,105.32,105.76,330000,105.76
1942-07-08,105.76,108.01,105.48,107.94,580000,107.94
1942-07-09,107.94,109.26,107.60,108.75,840000,108.75
1942-07-10,108.75,108.99,107.68,108.66,440000,108.66
1942-07-13,108.69,108.69,107.79,108.22,280000,108.22
1942-07-14,108.22,108.89,107.40,108.72,370000,108.72
1942-07-15,108.72,109.49,108.50,108.89,390000,108.89
1942-07-16,108.89,109.21,108.17,108.91,270000,108.91
1942-07-17,108.91,108.92,107.68,107.82,280000,107.82
1942-07-20,107.69,108.26,107.50,107.98,210000,107.98
1942-07-21,107.98,108.68,107.94,108.36,280000,108.36
1942-07-22,108.36,108.94,107.69,108.03,440000,108.03
1942-07-23,107.88,107.88,106.45,106.65,330000,106.65
1942-07-24,106.65,106.65,105.84,106.37,260000,106.37
1942-07-27,106.53,106.97,106.32,106.66,260000,106.66
1942-07-28,106.66,106.82,106.22,106.48,270000,106.48
1942-07-29,106.34,106.34,105.30,105.44,290000,105.44
1942-07-30,105.44,105.73,104.79,105.24,250000,105.24
1942-07-31,105.37,106.27,105.37,105.72,310000,105.72
1942-08-03,105.90,106.44,105.67,106.08,280000,106.08
1942-08-04,106.08,106.21,105.43,105.55,320000,105.55
1942-08-05,105.30,105.30,104.50,104.85,290000,104.85
1942-08-06,104.85,105.07,104.55,104.80,250000,104.80
1942-08-07,104.80,105.33,104.50,105.05,210000,105.05
1942-08-10,104.90,105.18,104.55,104.91,210000,104.91
1942-08-11,105.01,105.67,105.01,105.42,260000,105.42
1942-08-12,105.42,105.81,105.00,105.47,280000,105.47
1942-08-13,105.47,105.86,105.08,105.70,320000,105.70
1942-08-14,105.75,106.65,105.75,106.15,380000,106.15
1942-08-17,106.38,107.04,106.21,106.68,290000,106.68
1942-08-18,106.96,107.72,106.96,107.55,560000,107.55
1942-08-19,107.55,107.88,106.67,107.28,500000,107.28
1942-08-20,107.21,107.21,106.46,106.83,310000,106.83
1942-08-21,106.83,107.25,106.53,107.07,370000,107.07
1942-08-24,107.30,107.73,106.94,107.25,380000,107.25
1942-08-25,107.11,107.11,106.23,106.51,350000,106.51
1942-08-26,106.28,106.28,105.37,105.55,360000,105.55
1942-08-27,105.55,106.20,105.49,106.03,270000,106.03
1942-08-28,106.03,106.64,105.92,106.23,300000,106.23
1942-08-31,106.41,106.81,106.08,106.33,250000,106.33
1942-09-01,106.33,106.52,105.76,106.28,290000,106.28
1942-09-02,106.28,106.68,106.05,106.49,270000,106.49
1942-09-03,106.49,106.50,106.07,106.34,280000,106.34
1942-09-04,106.34,106.70,106.09,106.39,310000,106.39
1942-09-08,106.76,107.88,106.76,107.62,400000,107.62
1942-09-09,107.62,107.80,106.97,107.26,360000,107.26
1942-09-10,107.17,107.17,106.30,106.38,350000,106.38
1942-09-11,106.36,106.36,105.58,106.03,380000,106.03
1942-09-14,106.20,106.32,105.92,106.15,310000,106.15
1942-09-15,106.17,106.82,106.17,106.49,390000,106.49
1942-09-16,106.49,106.93,106.19,106.66,380000,106.66
1942-09-17,106.66,106.96,106.44,106.66,410000,106.66
1942-09-18,106.72,107.59,106.72,107.47,420000,107.47
1942-09-21,107.22,107.45,107.01,107.27,320000,107.27
1942-09-22,107.27,107.83,107.16,107.59,520000,107.59
1942-09-23,107.59,108.40,107.45,108.27,700000,108.27
1942-09-24,108.27,109.42,108.18,109.11,850000,109.11
1942-09-25,109.11,109.72,108.89,109.37,680000,109.37
1942-09-28,109.32,109.98,109.29,109.56,400000,109.56
1942-09-29,109.56,109.75,109.01,109.24,430000,109.24
1942-09-30,109.24,109.37,108.70,109.11,340000,109.11
1942-10-01,109.16,109.90,109.16,109.65,560000,109.65
1942-10-02,109.68,111.02,109.68,110.83,900000,110.83
1942-10-05,111.34,112.29,111.03,111.93,790000,111.93
1942-10-06,111.93,112.09,111.16,111.53,700000,111.53
1942-10-07,111.53,112.11,111.25,111.86,660000,111.86
1942-10-08,112.01,113.86,112.01,113.60,1090000,113.60
1942-10-09,113.60,114.67,113.45,113.93,1050000,113.93
1942-10-13,114.93,115.80,114.68,115.01,860000,115.01
1942-10-14,115.01,115.24,113.99,114.69,660000,114.69
1942-10-15,114.56,114.56,113.11,113.27,600000,113.27
1942-10-16,113.27,113.79,112.71,113.55,510000,113.55
1942-10-19,113.40,113.89,113.13,113.64,400000,113.64
1942-10-20,114.17,115.47,114.17,115.22,670000,115.22
1942-10-21,115.22,116.01,114.61,115.09,700000,115.09
1942-10-22,115.09,115.22,114.15,114.94,550000,114.94
1942-10-23,114.94,115.52,114.45,114.88,730000,114.88
1942-10-26,115.01,115.61,114.74,115.29,630000,115.29
1942-10-27,115.06,115.06,113.50,113.86,630000,113.86
1942-10-28,113.86,113.87,112.57,113.11,500000,113.11
1942-10-29,113.11,113.47,112.59,113.13,460000,113.13
1942-10-30,113.13,113.64,112.80,113.50,520000,113.50
1942-11-02,114.07,115.09,114.02,114.68,760000,114.68
1942-11-04,114.68,115.55,114.29,114.56,770000,114.56
1942-11-05,114.56,115.29,114.23,114.87,600000,114.87
1942-11-06,114.87,116.25,114.80,116.12,860000,116.12
1942-11-09,116.92,118.18,116.61,117.30,1210000,117.30
1942-11-10,117.14,117.14,115.96,116.30,770000,116.30
1942-11-12,116.30,117.14,115.63,116.46,710000,116.46
1942-11-13,116.46,116.76,115.80,116.26,670000,116.26
1942-11-16,116.24,116.32,115.41,115.70,520000,115.70
1942-11-17,115.70,116.24,114.42,114.53,670000,114.53
1942-11-18,114.53,115.08,114.12,114.64,510000,114.64
1942-11-19,114.64,114.95,114.24,114.55,500000,114.55
1942-11-20,114.55,115.67,114.37,115.27,660000,115.27
1942-11-23,115.27,115.27,114.03,114.46,630000,114.46
1942-11-24,114.46,114.61,113.46,114.10,640000,114.10
1942-11-25,114.10,114.66,113.55,114.13,570000,114.13
1942-11-27,114.13,115.12,114.08,114.86,530000,114.86
1942-11-30,114.95,115.03,114.01,114.50,470000,114.50
1942-12-01,114.50,115.12,114.08,114.61,560000,114.61
1942-12-02,114.61,115.61,114.43,115.16,540000,115.16
1942-12-03,115.16,115.87,114.76,115.19,630000,115.19
1942-12-04,115.19,115.42,114.41,115.02,530000,115.02
1942-12-07,115.24,115.57,114.71,115.00,500000,115.00
1942-12-08,115.03,116.05,115.03,115.76,620000,115.76
1942-12-09,115.76,116.38,115.35,115.93,620000,115.93
1942-12-10,115.93,116.38,115.41,116.00,570000,116.00
1942-12-11,116.00,116.55,115.16,115.70,640000,115.70
1942-12-14,115.82,116.13,115.21,115.83,690000,115.83
1942-12-15,115.83,116.64,115.65,116.31,700000,116.31
1942-12-16,116.31,117.38,116.08,117.06,910000,117.06
1942-12-17,117.06,119.07,116.60,118.68,1310000,118.68
1942-12-18,118.68,119.76,118.41,118.97,1090000,118.97
1942-12-21,118.75,119.35,118.12,118.66,770000,118.66
1942-12-22,118.66,119.23,118.09,118.49,780000,118.49
1942-12-23,118.49,119.58,118.24,119.07,920000,119.07
1942-12-24,119.07,119.67,118.56,119.27,800000,119.27
1942-12-28,119.71,119.96,118.22,118.50,1200000,118.50
1942-12-29,118.50,118.95,117.30,118.40,1440000,118.40
1942-12-30,118.40,119.83,118.28,119.56,1120000,119.56
1942-12-31,119.56,120.19,119.08,119.40,1050000,119.40
1943-01-04,119.93,120.82,119.75,120.25,620000,120.25
1943-01-05,120.25,120.62,119.50,119.70,670000,119.70
1943-01-06,119.70,120.31,119.40,119.66,550000,119.66
1943-01-07,119.66,119.95,118.84,119.37,710000,119.37
1943-01-08,119.37,119.71,118.92,119.26,800000,119.26
1943-01-11,119.51,120.41,119.51,119.95,810000,119.95
1943-01-12,119.95,120.52,119.54,119.98,630000,119.98
1943-01-13,119.98,120.59,119.80,120.25,630000,120.25
1943-01-14,120.25,121.03,120.09,120.79,680000,120.79
1943-01-15,120.86,121.84,120.86,121.58,1000000,121.58
1943-01-18,121.60,121.93,121.24,121.56,710000,121.56
1943-01-19,121.56,121.59,120.25,120.48,770000,120.48
1943-01-20,120.48,120.86,119.71,120.55,520000,120.55
1943-01-21,120.63,122.00,120.63,121.79,810000,121.79
1943-01-22,121.79,122.92,121.50,121.99,880000,121.99
1943-01-25,122.38,123.94,122.30,123.74,800000,123.74
1943-01-26,123.74,124.59,123.63,124.31,1040000,124.31
1943-01-27,124.31,124.47,122.92,124.08,1030000,124.08
1943-01-28,124.08,124.57,123.41,124.38,990000,124.38
1943-01-29,124.38,125.71,124.23,125.41,1230000,125.41
1943-02-01,125.58,126.15,124.87,125.86,1090000,125.86
1943-02-02,125.86,126.38,125.51,125.88,1050000,125.88
1943-02-03,125.88,126.10,124.84,125.56,830000,125.56
1943-02-04,125.56,125.57,124.69,125.07,800000,125.07
1943-02-05,125.07,126.00,124.71,125.75,880000,125.75
1943-02-08,125.81,126.10,125.19,125.57,730000,125.57
1943-02-09,125.57,126.59,125.38,126.30,920000,126.30
1943-02-10,126.30,127.55,126.21,127.01,1500000,127.01
1943-02-11,127.01,127.54,126.53,127.09,1410000,127.09
1943-02-15,128.00,129.15,128.00,128.60,1840000,128.60
1943-02-16,128.60,128.88,127.70,128.31,1180000,128.31
1943-02-17,128.31,128.88,127.86,128.41,1100000,128.41
1943-02-18,128.29,128.29,126.82,127.06,1040000,127.06
1943-02-19,127.06,127.25,125.82,126.67,900000,126.67
1943-02-23,127.80,129.06,127.34,128.78,1430000,128.78
1943-02-24,128.78,130.00,128.39,129.58,1690000,129.58
1943-02-25,129.58,130.43,129.28,130.04,1780000,130.04
1943-02-26,130.04,130.25,129.20,129.71,1440000,129.71
1943-03-01,130.11,130.61,129.13,129.44,2000000,129.44
1943-03-02,129.18,129.18,127.91,128.60,1330000,128.60
1943-03-03,128.60,130.20,128.51,130.03,2020000,130.03
1943-03-04,130.03,131.20,129.97,130.38,2010000,130.38
1943-03-05,130.38,130.93,129.75,130.61,1210000,130.61
1943-03-08,130.74,131.23,130.14,130.56,1250000,130.56
1943-03-09,130.52,130.52,128.68,129.80,1420000,129.80
1943-03-10,129.76,129.76,128.49,129.16,930000,129.16
1943-03-11,129.16,130.74,128.95,130.48,1430000,130.48
1943-03-12,130.48,131.39,130.07,130.73,1970000,130.73
1943-03-15,130.73,130.95,130.03,130.64,1370000,130.64
1943-03-16,130.64,130.83,129.91,130.33,1030000,130.33
1943-03-17,130.22,130.22,128.86,129.49,1270000,129.49
1943-03-18,129.49,130.00,129.07,129.66,870000,129.66
1943-03-19,129.66,129.95,129.09,129.25,1070000,129.25
1943-03-22,129.13,129.65,128.67,129.44,850000,129.44
1943-03-23,129.46,130.47,129.46,129.98,1190000,129.98
1943-03-24,129.98,131.00,129.74,130.62,1160000,130.62
1943-03-25,130.91,133.30,130.91,133.22,2120000,133.22
1943-03-26,133.22,134.51,133.21,133.96,2140000,133.96
1943-03-29,134.75,136.41,134.75,136.10,2000000,136.10
1943-03-30,136.10,137.20,135.52,136.82,1940000,136.82
1943-03-31,136.82,137.07,135.86,136.57,1540000,136.57
1943-04-01,136.57,137.04,135.94,136.56,1740000,136.56
1943-04-02,136.44,136.44,135.08,135.67,1660000,135.67
1943-04-05,135.62,137.10,135.62,136.44,2650000,136.44
1943-04-06,136.44,137.45,136.09,136.93,2460000,136.93
1943-04-07,136.73,136.73,135.14,136.00,2100000,136.00
1943-04-08,136.00,136.68,135.18,135.52,1810000,135.52
1943-04-09,134.02,134.02,131.01,131.22,2520000,131.22
1943-04-12,131.63,132.86,131.11,131.27,1270000,131.27
1943-04-13,131.27,131.49,129.79,131.18,1410000,131.18
1943-04-14,131.38,132.90,131.38,132.49,1090000,132.49
1943-04-15,132.85,134.19,132.85,133.49,1390000,133.49
1943-04-16,133.49,133.71,132.40,133.07,900000,133.07
1943-04-19,133.59,134.23,133.20,133.46,910000,133.46
1943-04-20,133.46,133.64,132.68,133.09,730000,133.09
1943-04-21,133.17,134.31,133.17,134.00,1140000,134.00
1943-04-22,134.00,134.75,133.70,134.20,1250000,134.20
1943-04-26,134.34,134.89,133.91,134.34,1130000,134.34
1943-04-27,134.34,134.75,133.75,134.39,830000,134.39
1943-04-28,134.39,134.61,133.46,134.14,880000,134.14
1943-04-29,134.14,135.49,134.11,135.24,1340000,135.24
1943-04-30,135.24,136.17,135.01,135.48,1360000,135.48
1943-05-03,136.20,137.69,136.08,137.43,2350000,137.43
1943-05-04,137.43,138.71,137.27,138.18,2810000,138.18
1943-05-05,138.18,138.79,137.54,138.34,2470000,138.34
1943-05-06,138.34,139.13,137.97,138.85,2080000,138.85
1943-05-07,138.85,139.04,136.99,137.27,2150000,137.27
1943-05-10,138.36,139.30,138.12,138.64,2520000,138.64
1943-05-11,138.64,138.75,137.54,138.36,1790000,138.36
1943-05-12,138.36,138.96,137.83,138.24,1430000,138.24
1943-05-13,138.24,138.55,137.56,137.88,1030000,137.88
1943-05-14,137.85,137.85,136.13,136.82,1630000,136.82
1943-05-17,137.31,137.43,136.30,136.98,850000,136.98
1943-05-18,136.98,138.39,136.92,138.05,930000,138.05
1943-05-19,138.05,139.39,138.04,139.15,1490000,139.15
1943-05-20,139.15,140.09,138.60,138.84,1300000,138.84
1943-05-21,138.84,139.25,138.10,138.90,920000,138.90
1943-05-24,138.78,139.14,138.41,138.84,790000,138.84
1943-05-25,138.84,139.37,138.06,139.17,890000,139.17
1943-05-26,139.24,140.82,139.24,140.38,1320000,140.38
1943-05-27,140.38,141.54,140.13,140.82,1470000,140.82
1943-05-28,140.82,141.58,140.30,141.18,1050000,141.18
1943-06-01,142.06,142.90,141.72,142.43,1260000,142.43
1943-06-02,142.43,143.17,141.85,142.39,1310000,142.39
1943-06-03,142.39,143.05,141.51,142.75,1180000,142.75
1943-06-04,142.75,143.04,141.82,142.28,1260000,142.28
1943-06-07,142.99,142.99,141.50,141.82,1210000,141.82
1943-06-08,141.82,141.91,140.56,141.44,1080000,141.44
1943-06-09,141.44,141.71,140.45,141.49,810000,141.49
1943-06-10,141.49,142.42,141.21,141.68,910000,141.68
1943-06-11,141.68,142.01,141.11,141.44,840000,141.44
1943-06-14,140.91,140.91,138.86,139.09,1350000,139.09
1943-06-15,139.09,139.58,138.21,139.39,1010000,139.39
1943-06-16,139.39,140.55,139.26,139.78,880000,139.78
1943-06-17,139.78,140.41,139.49,139.85,740000,139.85
1943-06-18,139.85,140.22,139.27,139.68,680000,139.68
1943-06-21,139.52,139.52,138.34,138.79,720000,138.79
1943-06-22,138.79,139.30,138.07,139.03,700000,139.03
1943-06-23,139.30,140.43,139.30,140.04,830000,140.04
1943-06-24,140.04,141.06,139.70,140.86,730000,140.86
1943-06-25,140.96,142.49,140.96,142.27,1150000,142.27
1943-06-28,142.88,143.70,142.44,143.00,1030000,143.00
1943-06-29,143.00,143.30,142.06,142.62,810000,142.62
1943-06-30,142.62,143.57,142.50,143.38,940000,143.38
1943-07-01,143.38,144.02,142.98,143.58,1150000,143.58
1943-07-02,143.58,144.05,143.17,143.68,890000,143.68
1943-07-06,143.70,144.41,143.46,143.76,960000,143.76
1943-07-07,143.76,143.82,142.83,143.41,710000,143.41
1943-07-08,143.41,144.09,143.15,143.64,960000,143.64
1943-07-09,143.64,144.32,143.34,144.18,1050000,144.18
1943-07-12,144.23,144.79,143.94,144.62,1050000,144.62
1943-07-13,144.62,145.54,144.37,145.30,1390000,145.30
1943-07-14,145.30,146.26,145.08,145.82,1680000,145.82
1943-07-15,145.82,146.41,144.76,144.87,1220000,144.87
1943-07-16,144.87,145.67,144.41,144.75,1040000,144.75
1943-07-19,144.72,145.31,144.39,144.74,830000,144.74
1943-07-20,144.74,144.79,143.50,143.93,990000,143.93
1943-07-21,143.93,144.22,143.33,143.94,770000,143.94
1943-07-22,143.94,144.13,143.38,143.77,820000,143.77
1943-07-23,143.77,144.18,143.31,143.80,910000,143.80
1943-07-26,143.65,143.65,141.73,142.07,1460000,142.07
1943-07-27,142.07,142.07,138.65,138.75,1790000,138.75
1943-07-28,138.75,139.08,136.72,137.64,1850000,137.64
1943-07-29,138.28,139.90,138.28,139.41,1020000,139.41
1943-07-30,139.41,139.66,136.87,137.25,1230000,137.25
1943-08-02,135.95,136.50,133.87,134.00,1350000,134.00
1943-08-03,134.04,136.00,134.04,135.64,1200000,135.64
1943-08-04,136.20,137.54,136.20,136.87,730000,136.87
1943-08-05,136.87,137.17,136.33,136.76,540000,136.76
1943-08-06,136.76,136.80,135.36,135.58,620000,135.58
1943-08-09,135.38,136.08,134.75,135.18,560000,135.18
1943-08-10,135.33,136.44,135.33,136.23,650000,136.23
1943-08-11,136.23,137.15,136.21,136.79,620000,136.79
1943-08-12,136.79,137.05,136.15,136.44,450000,136.44
1943-08-13,136.44,137.49,136.40,137.39,440000,137.39
1943-08-16,137.23,137.74,136.78,137.08,490000,137.08
1943-08-17,137.08,137.93,136.96,137.54,550000,137.54
1943-08-18,137.59,138.83,137.59,138.45,560000,138.45
1943-08-19,138.45,138.83,137.93,138.34,470000,138.34
1943-08-20,138.31,138.31,136.80,136.93,540000,136.93
1943-08-23,135.81,135.81,134.40,135.05,720000,135.05
1943-08-24,135.05,136.04,135.00,135.60,480000,135.60
1943-08-25,135.60,136.25,135.54,135.90,460000,135.90
1943-08-26,135.90,136.40,135.81,136.25,440000,136.25
1943-08-27,136.25,136.26,135.64,135.83,420000,135.83
1943-08-30,135.79,136.10,135.30,135.73,340000,135.73
1943-08-31,135.95,137.01,135.95,136.62,610000,136.62
1943-09-01,136.65,137.48,136.65,137.12,570000,137.12
1943-09-02,137.12,137.48,136.67,137.11,490000,137.11
1943-09-03,137.11,137.43,136.53,137.18,400000,137.18
1943-09-07,137.33,137.75,137.17,137.59,350000,137.59
1943-09-08,137.59,137.72,136.37,136.91,800000,136.91
1943-09-09,136.92,138.12,136.92,137.75,1090000,137.75
1943-09-10,137.75,138.26,137.50,137.96,760000,137.96
1943-09-13,138.04,138.17,137.52,137.82,510000,137.82
1943-09-14,137.82,137.98,137.24,137.53,440000,137.53
1943-09-15,137.53,138.21,137.31,137.62,600000,137.62
1943-09-16,137.62,138.43,137.50,138.36,530000,138.36
1943-09-17,138.42,139.71,138.42,139.60,890000,139.60
1943-09-20,141.42,142.50,141.42,141.75,1100000,141.75
1943-09-21,141.75,141.87,141.03,141.49,740000,141.49
1943-09-22,141.49,141.68,140.61,141.09,660000,141.09
1943-09-23,141.09,141.18,139.75,140.30,670000,140.30
1943-09-24,140.30,140.61,139.79,140.21,640000,140.21
1943-09-27,140.14,140.14,139.11,139.41,620000,139.41
1943-09-28,139.41,139.98,139.04,139.27,610000,139.27
1943-09-29,139.27,139.95,139.06,139.75,470000,139.75
1943-09-30,139.75,140.48,139.55,140.12,570000,140.12
1943-10-01,140.12,140.63,139.87,140.33,560000,140.33
1943-10-04,140.17,140.17,139.36,139.63,500000,139.63
1943-10-05,139.63,139.76,138.87,139.27,490000,139.27
1943-10-06,139.15,139.15,137.71,137.84,720000,137.84
1943-10-07,137.43,137.43,136.01,136.39,850000,136.39
1943-10-08,136.39,137.17,136.21,136.74,560000,136.74
1943-10-11,137.10,137.21,136.38,136.61,480000,136.61
1943-10-13,136.61,136.91,135.92,136.48,590000,136.48
1943-10-14,136.48,137.30,136.34,137.01,470000,137.01
1943-10-15,137.30,138.30,137.30,137.90,560000,137.90
1943-10-18,138.40,138.87,138.06,138.40,540000,138.40
1943-10-19,138.40,138.93,138.11,138.71,610000,138.71
1943-10-20,138.71,139.21,138.43,138.88,610000,138.88
1943-10-21,138.72,138.72,137.74,138.00,590000,138.00
1943-10-22,138.00,138.53,137.84,138.25,560000,138.25
1943-10-25,138.29,138.66,137.88,138.22,650000,138.22
1943-10-26,138.22,139.08,138.19,138.69,900000,138.69
1943-10-27,138.69,139.65,138.55,139.35,880000,139.35
1943-10-28,139.35,139.74,138.84,138.97,720000,138.97
1943-10-29,138.97,139.06,138.02,138.29,670000,138.29
1943-11-01,138.27,138.79,137.85,138.50,650000,138.50
1943-11-03,138.50,138.96,137.19,137.35,1070000,137.35
1943-11-04,137.35,137.94,136.10,136.30,1150000,136.30
1943-11-05,136.30,136.49,135.23,135.47,800000,135.47
1943-11-08,135.03,135.03,131.42,131.68,2340000,131.68
1943-11-09,131.68,132.48,130.84,131.85,1510000,131.85
1943-11-10,132.11,133.37,132.11,132.68,930000,132.68
1943-11-12,132.68,133.07,131.63,132.15,800000,132.15
1943-11-15,131.76,132.13,131.08,131.56,680000,131.56
1943-11-16,131.56,131.91,130.86,131.18,620000,131.18
1943-11-17,131.18,131.19,129.86,130.24,830000,130.24
1943-11-18,130.24,131.29,130.08,130.79,620000,130.79
1943-11-19,130.96,132.51,130.96,132.30,910000,132.30
1943-11-22,132.94,133.10,132.30,132.65,610000,132.65
1943-11-23,132.65,132.93,132.26,132.45,540000,132.45
1943-11-24,132.45,132.86,131.76,132.10,710000,132.10
1943-11-26,132.10,132.25,131.06,131.33,600000,131.33
1943-11-29,131.25,131.34,129.86,129.95,700000,129.95
1943-11-30,129.95,130.34,128.94,129.57,710000,129.57
1943-12-01,129.76,131.16,129.76,130.68,710000,130.68
1943-12-02,130.75,132.06,130.75,131.67,720000,131.67
1943-12-03,131.67,132.32,131.42,131.91,560000,131.91
1943-12-06,131.87,133.07,131.71,132.45,820000,132.45
1943-12-07,132.45,133.46,132.21,133.37,880000,133.37
1943-12-08,133.64,134.85,133.64,134.42,1320000,134.42
1943-12-09,134.42,134.89,133.57,134.05,860000,134.05
1943-12-10,134.05,135.47,133.96,135.04,870000,135.04
1943-12-13,135.28,135.81,134.37,134.80,730000,134.80
1943-12-14,134.74,134.74,133.72,134.19,680000,134.19
1943-12-15,134.19,134.53,133.69,134.18,660000,134.18
1943-12-16,134.18,135.47,133.96,135.19,760000,135.19
1943-12-17,135.19,135.90,134.92,135.44,880000,135.44
1943-12-20,135.89,136.56,135.47,136.10,860000,136.10
1943-12-21,136.10,136.49,135.51,135.86,660000,135.86
1943-12-22,135.86,136.53,135.65,136.15,560000,136.15
1943-12-23,136.15,136.57,135.77,136.07,580000,136.07
1943-12-24,136.07,136.47,135.75,136.24,510000,136.24
1943-12-27,136.24,136.60,135.67,136.14,650000,136.14
1943-12-28,136.08,136.08,134.81,135.04,920000,135.04
1943-12-29,135.04,135.51,134.08,134.61,1000000,134.61
1943-12-30,135.00,136.37,135.00,136.20,1140000,136.20
1943-12-31,136.20,136.73,135.54,135.89,990000,135.89
1944-01-03,135.89,136.47,135.51,135.92,520000,135.92
1944-01-04,135.92,137.23,135.91,137.15,730000,137.15
1944-01-05,137.78,138.88,137.78,138.65,1160000,138.65
1944-01-06,138.65,138.80,137.98,138.34,840000,138.34
1944-01-07,138.34,138.65,137.67,138.08,830000,138.08
1944-01-10,138.09,138.21,137.40,137.80,720000,137.80
1944-01-11,137.97,138.89,137.97,138.47,1000000,138.47
1944-01-12,138.47,138.71,137.74,137.94,710000,137.94
1944-01-13,137.86,137.86,136.99,137.36,680000,137.36
1944-01-14,137.36,138.31,137.21,138.15,940000,138.15
1944-01-17,138.40,138.60,137.78,138.10,820000,138.10
1944-01-18,138.10,138.22,137.51,137.87,820000,137.87
1944-01-19,137.87,138.28,137.20,137.83,640000,137.83
1944-01-20,137.83,138.49,137.79,138.16,730000,138.16
1944-01-21,138.16,138.32,137.69,138.07,810000,138.07
1944-01-24,138.24,138.50,137.70,137.97,690000,137.97
1944-01-25,137.97,138.21,137.59,137.97,690000,137.97
1944-01-26,137.77,137.77,136.59,136.71,780000,136.71
1944-01-27,136.71,137.10,136.38,136.59,600000,136.59
1944-01-28,136.65,137.37,136.65,137.19,620000,137.19
1944-01-31,137.15,137.85,136.83,137.40,630000,137.40
1944-02-01,137.40,137.69,137.09,137.45,860000,137.45
1944-02-02,137.45,137.45,136.79,137.08,900000,137.08
1944-02-03,137.08,137.16,135.76,136.24,960000,136.24
1944-02-04,135.89,135.89,134.75,135.04,600000,135.04
1944-02-07,135.11,135.11,134.10,134.22,570000,134.22
1944-02-08,134.36,135.24,134.36,135.06,610000,135.06
1944-02-09,135.06,135.44,134.55,135.03,630000,135.03
1944-02-10,135.03,135.74,134.80,135.55,860000,135.55
1944-02-11,135.55,136.08,135.19,135.41,850000,135.41
1944-02-14,135.41,135.71,135.00,135.39,550000,135.39
1944-02-15,135.39,136.36,135.28,136.19,1030000,136.19
1944-02-16,136.19,136.73,135.64,136.04,870000,136.04
1944-02-17,136.04,136.77,135.74,136.58,900000,136.58
1944-02-18,136.58,136.74,135.81,136.08,670000,136.08
1944-02-21,135.91,136.11,135.52,135.71,590000,135.71
1944-02-23,135.71,136.63,135.52,136.51,940000,136.51
1944-02-24,136.51,137.00,136.25,136.58,1160000,136.58
1944-02-25,136.58,136.74,136.11,136.56,900000,136.56
1944-02-28,136.58,137.01,136.36,136.79,750000,136.79
1944-02-29,136.79,136.91,136.02,136.30,870000,136.30
1944-03-01,136.30,136.75,135.86,136.44,630000,136.44
1944-03-02,136.44,136.91,136.33,136.69,710000,136.69
1944-03-03,136.69,136.97,136.38,136.59,760000,136.59
1944-03-06,136.79,137.46,136.75,137.21,750000,137.21
1944-03-07,137.48,138.67,137.48,138.33,1210000,138.33
1944-03-08,138.34,139.89,138.34,139.50,1690000,139.50
1944-03-09,139.50,139.70,138.89,139.33,930000,139.33
1944-03-10,139.33,140.34,139.14,140.01,1150000,140.01
1944-03-13,140.44,141.37,140.33,141.00,1620000,141.00
1944-03-14,140.75,140.75,139.90,140.37,1010000,140.37
1944-03-15,140.37,141.00,140.08,140.71,1190000,140.71
1944-03-16,140.71,141.43,140.44,140.91,1590000,140.91
1944-03-17,140.91,141.10,140.24,140.80,1350000,140.80
1944-03-20,140.28,140.28,139.53,139.89,1200000,139.89
1944-03-21,139.89,140.47,139.63,140.20,1460000,140.20
1944-03-22,140.20,140.77,139.83,139.98,1570000,139.98
1944-03-23,139.98,140.33,138.81,138.95,1170000,138.95
1944-03-24,138.95,139.60,138.81,139.28,840000,139.28
1944-03-27,139.19,139.67,138.99,139.12,690000,139.12
1944-03-28,139.12,139.36,137.64,137.88,1340000,137.88
1944-03-29,137.88,138.17,136.98,137.45,1110000,137.45
1944-03-30,137.74,138.89,137.74,138.60,680000,138.60
1944-03-31,138.60,139.29,138.50,138.84,800000,138.84
1944-04-03,138.66,138.66,137.70,138.01,690000,138.01
1944-04-04,138.01,138.39,137.67,138.06,570000,138.06
1944-04-05,138.06,138.63,137.95,138.17,770000,138.17
1944-04-06,138.31,139.24,138.31,138.91,760000,138.91
1944-04-10,139.10,139.45,138.80,139.11,570000,139.11
1944-04-11,139.11,139.16,138.50,138.74,730000,138.74
1944-04-12,138.74,138.86,137.88,137.98,720000,137.98
1944-04-13,137.93,137.93,137.33,137.65,660000,137.65
1944-04-14,137.65,137.95,137.52,137.69,480000,137.69
1944-04-17,138.06,138.25,137.64,137.77,540000,137.77
1944-04-18,137.76,137.76,135.99,136.07,1190000,136.07
1944-04-19,136.07,136.15,135.09,135.48,900000,135.48
1944-04-20,135.74,136.59,135.74,136.20,530000,136.20
1944-04-21,136.20,136.61,135.96,136.17,480000,136.17
1944-04-24,136.19,136.22,134.91,135.00,690000,135.00
1944-04-25,135.00,135.41,134.75,135.11,550000,135.11
1944-04-26,135.18,135.93,135.18,135.67,490000,135.67
1944-04-27,135.69,136.53,135.69,136.07,520000,136.07
1944-04-28,136.07,136.50,135.77,136.21,560000,136.21
1944-05-01,136.23,137.12,136.18,137.06,570000,137.06
1944-05-02,137.06,137.53,136.77,137.15,570000,137.15
1944-05-03,137.15,138.12,137.14,137.83,630000,137.83
1944-05-04,137.83,138.14,137.52,137.85,510000,137.85
1944-05-05,137.85,139.00,137.83,138.75,790000,138.75
1944-05-08,138.87,139.08,138.38,138.65,590000,138.65
1944-05-09,138.65,139.07,138.29,138.65,620000,138.65
1944-05-10,138.65,139.03,138.41,138.76,650000,138.76
1944-05-11,138.76,139.14,138.50,138.93,620000,138.93
1944-05-12,138.93,139.38,138.22,138.51,750000,138.51
1944-05-15,138.60,138.84,138.41,138.60,340000,138.60
1944-05-16,138.60,138.89,138.23,138.41,540000,138.41
1944-05-17,138.41,139.09,138.38,138.99,820000,138.99
1944-05-18,138.99,139.54,138.63,139.20,940000,139.20
1944-05-19,139.20,139.69,139.00,139.34,790000,139.34
1944-05-22,139.37,139.74,139.13,139.43,700000,139.43
1944-05-23,139.43,140.24,139.19,139.87,770000,139.87
1944-05-24,139.91,140.98,139.91,140.48,1090000,140.48
1944-05-25,140.48,140.69,139.89,140.38,800000,140.38
1944-05-26,140.38,141.20,140.31,141.03,840000,141.03
1944-05-29,141.24,141.68,140.97,141.53,810000,141.53
1944-05-31,141.53,142.44,141.28,142.24,1180000,142.24
1944-06-01,142.24,142.92,141.95,142.14,1190000,142.14
1944-06-02,142.14,142.52,141.80,142.07,820000,142.07
1944-06-05,142.34,142.53,141.49,141.62,860000,141.62
1944-06-06,141.62,143.01,140.90,142.21,1790000,142.21
1944-06-07,142.21,142.77,141.76,142.12,860000,142.12
1944-06-08,142.12,142.60,141.61,141.93,860000,141.93
1944-06-09,141.93,142.37,141.58,142.06,850000,142.06
1944-06-12,142.90,144.31,142.90,144.08,2240000,144.08
1944-06-13,144.13,145.55,144.13,145.05,2330000,145.05
1944-06-14,145.05,145.60,144.26,145.03,1440000,145.03
1944-06-15,145.03,146.38,144.73,145.86,1850000,145.86
1944-06-16,145.94,147.57,145.94,146.96,2520000,146.96
1944-06-19,147.46,149.07,147.46,148.42,2370000,148.42
1944-06-20,148.42,149.15,147.79,148.63,1620000,148.63
1944-06-21,148.63,148.95,147.30,147.90,1520000,147.90
1944-06-22,147.90,148.32,147.18,147.65,1280000,147.65
1944-06-23,147.65,147.94,147.15,147.50,1300000,147.50
1944-06-26,147.48,148.46,147.40,148.12,1720000,148.12
1944-06-27,148.12,149.00,147.76,148.48,2180000,148.48
1944-06-28,148.48,148.52,147.40,147.93,1750000,147.93
1944-06-29,147.93,148.54,147.25,148.07,1890000,148.07
1944-06-30,148.07,148.82,147.93,148.38,1750000,148.38
1944-07-03,148.46,149.50,148.42,149.32,1560000,149.32
1944-07-05,149.32,150.42,149.17,149.66,2440000,149.66
1944-07-06,149.66,150.12,148.69,149.07,1710000,149.07
1944-07-07,149.07,149.61,148.61,149.36,1280000,149.36
1944-07-10,150.03,150.88,149.97,150.50,1840000,150.50
1944-07-11,150.50,150.80,149.53,150.18,1350000,150.18
1944-07-12,150.18,150.84,149.69,150.42,1420000,150.42
1944-07-13,150.42,150.80,149.66,150.08,1380000,150.08
1944-07-14,150.08,150.86,149.86,150.34,1090000,150.34
1944-07-17,150.49,150.49,148.71,149.28,1480000,149.28
1944-07-18,149.01,149.01,147.74,148.10,1280000,148.10
1944-07-19,148.10,149.46,147.98,149.01,1140000,149.01
1944-07-20,149.01,149.57,148.11,148.27,1340000,148.27
1944-07-21,148.01,148.01,146.42,146.77,1430000,146.77
1944-07-24,145.58,146.37,145.26,145.77,1010000,145.77
1944-07-25,145.91,146.87,145.91,146.74,830000,146.74
1944-07-26,146.74,147.59,146.40,146.64,830000,146.64
1944-07-27,146.64,147.08,146.07,146.74,690000,146.74
1944-07-28,146.68,146.68,145.88,146.14,560000,146.14
1944-07-31,146.14,146.59,145.86,146.11,580000,146.11
1944-08-01,146.11,146.92,145.92,146.39,750000,146.39
1944-08-02,146.50,147.07,146.50,146.77,800000,146.77
1944-08-03,146.77,146.99,146.08,146.29,800000,146.29
1944-08-04,146.29,146.49,145.20,145.30,1120000,145.30
1944-08-07,145.07,145.75,144.75,145.32,1070000,145.32
1944-08-08,145.32,145.69,144.70,144.97,1270000,144.97
1944-08-09,144.97,145.25,144.48,144.90,960000,144.90
1944-08-10,144.95,145.81,144.95,145.65,1020000,145.65
1944-08-11,145.82,146.63,145.82,146.27,940000,146.27
1944-08-14,146.56,146.99,146.45,146.77,690000,146.77
1944-08-15,146.77,146.83,146.06,146.45,780000,146.45
1944-08-16,146.45,147.42,146.40,147.30,860000,147.30
1944-08-17,147.62,148.58,147.62,148.46,1240000,148.46
1944-08-18,148.46,149.28,148.42,148.96,1150000,148.96
1944-08-21,148.96,149.27,148.31,148.52,830000,148.52
1944-08-22,148.44,148.44,147.59,147.81,800000,147.81
1944-08-23,147.81,148.18,147.49,147.87,790000,147.87
1944-08-24,147.87,147.88,146.81,147.11,770000,147.11
1944-08-25,147.11,147.38,146.42,147.02,600000,147.02
1944-08-28,147.02,147.17,146.53,146.87,550000,146.87
1944-08-29,146.87,147.40,146.70,147.12,620000,147.12
1944-08-30,147.12,147.69,146.93,147.28,900000,147.28
1944-08-31,147.28,147.42,146.77,146.99,610000,146.99
1944-09-01,146.99,147.47,146.73,147.16,640000,147.16
1944-09-05,147.16,147.45,146.44,146.56,870000,146.56
1944-09-06,146.44,146.44,144.26,144.42,1470000,144.42
1944-09-07,144.08,144.08,142.53,143.58,1480000,143.58
1944-09-08,143.58,144.28,143.10,143.51,630000,143.51
1944-09-11,143.64,144.56,143.64,144.30,570000,144.30
1944-09-12,144.40,145.09,144.40,144.88,550000,144.88
1944-09-13,144.88,145.05,143.87,143.94,880000,143.94
1944-09-14,143.44,143.44,142.65,142.96,730000,142.96
1944-09-15,143.36,144.24,143.36,144.08,640000,144.08
1944-09-18,144.36,144.85,144.24,144.75,350000,144.75
1944-09-19,144.75,145.97,144.75,145.62,720000,145.62
1944-09-20,145.62,146.29,145.42,145.85,700000,145.85
1944-09-21,145.85,146.09,145.31,145.43,560000,145.43
1944-09-22,145.43,145.95,145.33,145.60,550000,145.60
1944-09-25,146.07,147.06,146.07,146.77,790000,146.77
1944-09-26,146.77,147.08,146.32,146.52,600000,146.52
1944-09-27,146.52,146.76,146.03,146.28,480000,146.28
1944-09-28,146.28,146.49,145.67,146.11,640000,146.11
1944-09-29,146.11,146.47,145.70,146.31,750000,146.31
1944-10-02,146.73,147.30,146.41,146.92,820000,146.92
1944-10-03,146.92,147.29,146.49,146.91,750000,146.91
1944-10-04,146.93,148.06,146.93,147.89,820000,147.89
1944-10-05,147.89,148.95,147.78,148.62,1000000,148.62
1944-10-06,148.62,149.20,148.51,148.84,800000,148.84
1944-10-09,148.86,148.86,147.98,148.06,610000,148.06
1944-10-10,148.06,148.56,147.68,148.25,600000,148.25
1944-10-11,148.25,149.00,148.19,148.79,720000,148.79
1944-10-13,148.79,149.03,148.48,148.70,680000,148.70
1944-10-16,148.59,148.67,147.97,148.09,580000,148.09
1944-10-17,148.09,148.58,147.85,148.39,670000,148.39
1944-10-18,148.47,149.18,148.47,148.87,910000,148.87
1944-10-19,148.87,149.18,148.21,148.55,830000,148.55
1944-10-20,148.55,148.70,147.96,148.21,750000,148.21
1944-10-23,148.35,148.46,146.37,146.58,1030000,146.58
1944-10-24,146.58,146.86,145.98,146.58,850000,146.58
1944-10-25,146.58,146.82,146.03,146.37,640000,146.37
1944-10-26,146.37,146.65,145.47,145.83,930000,145.83
1944-10-27,145.83,146.46,145.33,146.29,830000,146.29
1944-10-30,146.50,146.68,145.80,146.28,610000,146.28
1944-10-31,146.28,147.01,146.12,146.53,680000,146.53
1944-11-01,146.53,147.05,146.38,146.73,710000,146.73
1944-11-02,146.73,147.69,146.71,147.53,790000,147.53
1944-11-03,147.53,147.59,146.87,147.16,730000,147.16
1944-11-06,147.37,148.19,147.06,147.92,870000,147.92
1944-11-08,147.92,147.92,146.82,147.52,730000,147.52
1944-11-09,147.52,148.02,146.98,147.75,850000,147.75
1944-11-10,147.75,148.39,147.64,148.08,1120000,148.08
1944-11-13,148.08,148.22,146.78,146.97,920000,146.97
1944-11-14,146.90,146.90,145.36,145.60,1100000,145.60
1944-11-15,145.60,146.04,145.22,145.64,820000,145.64
1944-11-16,145.64,146.15,145.17,145.67,850000,145.67
1944-11-17,145.67,146.15,145.33,145.77,710000,145.77
1944-11-20,146.02,146.56,145.71,146.33,690000,146.33
1944-11-21,146.34,147.27,146.34,147.03,860000,147.03
1944-11-22,147.03,147.59,146.74,146.92,770000,146.92
1944-11-24,146.92,147.04,145.99,146.40,680000,146.40
1944-11-27,146.63,147.21,146.30,146.92,740000,146.92
1944-11-28,146.92,147.40,146.62,147.14,870000,147.14
1944-11-29,147.14,148.07,146.89,147.81,1160000,147.81
1944-11-30,147.81,148.06,147.06,147.33,990000,147.33
1944-12-01,147.33,147.65,146.76,147.30,930000,147.30
1944-12-04,147.50,148.41,147.21,148.22,1430000,148.22
1944-12-05,148.22,149.23,148.05,148.58,1480000,148.58
1944-12-06,148.58,149.14,148.03,148.77,1090000,148.77
1944-12-07,148.77,149.64,148.55,149.23,1350000,149.23
1944-12-08,149.23,150.68,149.07,150.48,1680000,150.48
1944-12-11,151.31,152.14,150.65,151.62,1500000,151.62
1944-12-12,151.62,151.75,150.69,151.20,1160000,151.20
1944-12-13,151.20,151.34,150.43,150.64,1130000,150.64
1944-12-14,150.64,151.02,150.11,150.80,1390000,150.80
1944-12-15,150.93,152.75,150.93,152.28,2140000,152.28
1944-12-18,152.28,152.28,151.15,151.53,980000,151.53
1944-12-19,151.53,151.90,150.84,151.62,1280000,151.62
1944-12-20,151.39,151.39,150.15,150.59,1480000,150.59
1944-12-21,150.59,150.73,149.88,150.28,950000,150.28
1944-12-22,150.28,151.04,150.04,150.43,1280000,150.43
1944-12-26,150.36,150.36,149.41,149.66,1000000,149.66
1944-12-27,149.46,149.46,147.93,148.71,1580000,148.71
1944-12-28,148.71,150.73,148.62,150.47,1230000,150.47
1944-12-29,150.48,152.53,150.48,151.93,1890000,151.93
1945-01-02,152.32,152.83,151.63,152.58,1340000,152.58
1945-01-03,153.02,154.61,153.02,154.31,2160000,154.31
1945-01-04,154.31,155.00,153.72,154.42,1830000,154.42
1945-01-05,154.42,155.02,153.79,154.00,1800000,154.00
1945-01-08,153.69,155.04,153.69,154.85,2000000,154.85
1945-01-09,154.85,155.72,154.52,155.01,2260000,155.01
1945-01-10,155.01,155.95,154.38,155.67,2110000,155.67
1945-01-11,155.67,156.68,155.32,155.85,2210000,155.85
1945-01-12,155.85,156.22,154.99,155.42,1750000,155.42
1945-01-15,155.58,155.72,154.30,154.76,2010000,154.76
1945-01-16,154.76,155.04,153.96,154.60,1210000,154.60
1945-01-17,154.60,155.99,154.53,155.33,1830000,155.33
1945-01-18,155.33,155.50,153.95,154.61,1630000,154.61
1945-01-19,154.58,154.58,153.37,153.84,1610000,153.84
1945-01-22,152.41,152.41,151.10,152.03,1470000,152.03
1945-01-23,152.03,152.97,151.23,151.36,1370000,151.36
1945-01-24,151.36,152.15,150.53,151.35,1010000,151.35
1945-01-25,151.39,152.62,151.39,152.26,970000,152.26
1945-01-26,152.53,153.57,152.53,153.30,1260000,153.30
1945-01-29,154.13,154.25,153.30,154.06,1370000,154.06
1945-01-30,154.06,154.58,153.31,153.45,1530000,153.45
1945-01-31,153.45,153.93,152.62,153.67,1180000,153.67
1945-02-01,153.67,154.15,153.22,153.79,1560000,153.79
1945-02-02,153.79,154.71,153.30,154.45,1870000,154.45
1945-02-05,154.76,155.76,154.56,155.35,1800000,155.35
1945-02-06,155.35,156.00,155.18,155.50,1600000,155.50
1945-02-07,155.50,156.07,155.13,155.71,1500000,155.71
1945-02-08,155.71,156.17,155.19,155.54,1530000,155.54
1945-02-09,155.48,155.48,154.25,154.75,1180000,154.75
1945-02-13,154.90,156.49,154.90,156.34,1800000,156.34
1945-02-14,156.37,157.81,156.37,157.08,2060000,157.08
1945-02-15,157.08,158.37,157.06,158.24,1870000,158.24
1945-02-16,158.24,158.82,157.57,158.23,1900000,158.23
1945-02-19,158.23,159.54,157.92,159.01,1880000,159.01
1945-02-20,159.01,159.86,158.69,159.57,1770000,159.57
1945-02-21,159.57,160.17,158.04,159.66,1720000,159.66
1945-02-23,159.66,159.80,158.55,158.99,1320000,158.99
1945-02-26,158.69,158.91,157.45,158.41,1260000,158.41
1945-02-27,158.41,159.47,158.23,159.30,1190000,159.30
1945-02-28,159.51,160.85,159.51,160.40,1960000,160.40
1945-03-01,160.40,161.15,160.11,160.72,2090000,160.72
1945-03-02,160.72,160.76,159.63,159.95,1770000,159.95
1945-03-05,159.71,160.85,159.56,160.68,1190000,160.68
1945-03-06,160.68,162.22,160.56,161.50,1690000,161.50
1945-03-07,161.50,162.21,160.96,161.52,1400000,161.52
1945-03-08,161.34,161.34,158.31,158.86,1860000,158.86
1945-03-09,158.29,158.29,155.96,156.34,2060000,156.34
1945-03-12,157.33,158.38,157.33,157.88,920000,157.88
1945-03-13,157.88,158.24,156.94,157.59,760000,157.59
1945-03-14,157.59,158.16,157.29,157.83,750000,157.83
1945-03-15,157.84,158.95,157.84,158.53,800000,158.53
1945-03-16,158.53,159.42,158.41,158.92,880000,158.92
1945-03-19,158.75,158.88,157.36,157.89,1070000,157.89
1945-03-20,157.71,157.71,156.14,156.37,920000,156.37
1945-03-21,156.10,156.10,154.08,155.30,1340000,155.30
1945-03-22,155.30,155.73,154.82,155.07,830000,155.07
1945-03-23,155.07,156.00,154.68,155.45,680000,155.45
1945-03-26,153.62,153.62,151.74,152.27,1390000,152.27
1945-03-27,152.27,153.51,151.77,152.78,1110000,152.78
1945-03-28,152.89,154.08,152.89,153.79,720000,153.79
1945-03-29,153.79,154.46,153.48,154.06,660000,154.06
1945-04-02,154.51,156.05,154.51,155.86,650000,155.86
1945-04-03,155.94,156.97,155.94,156.20,730000,156.20
1945-04-04,156.20,156.41,155.69,155.96,520000,155.96
1945-04-05,155.96,156.26,154.77,154.99,680000,154.99
1945-04-06,154.99,155.95,154.70,155.85,610000,155.85
1945-04-09,156.33,156.71,155.91,156.10,570000,156.10
1945-04-10,156.10,156.82,155.54,156.51,760000,156.51
1945-04-11,156.59,158.17,156.59,158.06,1060000,158.06
1945-04-12,158.06,159.14,157.89,158.48,1060000,158.48
1945-04-13,158.48,159.95,157.73,159.75,1800000,159.75
1945-04-16,160.57,162.76,160.57,162.43,2500000,162.43
1945-04-17,162.43,163.72,162.15,162.60,2070000,162.60
1945-04-18,162.60,164.17,162.35,163.83,1710000,163.83
1945-04-19,163.83,164.45,162.72,163.18,1680000,163.18
1945-04-20,163.18,163.67,162.46,162.83,1130000,162.83
1945-04-23,163.20,164.08,162.88,163.58,1380000,163.58
1945-04-24,163.58,164.62,163.33,164.31,1830000,164.31
1945-04-25,164.31,164.46,163.17,163.91,1420000,163.91
1945-04-26,163.78,163.78,162.06,163.22,1370000,163.22
1945-04-27,163.22,164.27,163.12,163.94,1360000,163.94
1945-04-30,164.71,165.71,164.10,165.44,1500000,165.44
1945-05-01,165.44,166.18,164.49,165.09,1530000,165.09
1945-05-02,165.09,165.38,164.45,165.03,1140000,165.03
1945-05-03,165.03,166.02,164.77,165.84,1340000,165.84
1945-05-04,165.84,166.61,165.40,166.27,1410000,166.27
1945-05-07,166.71,167.25,165.76,166.53,1950000,166.53
1945-05-08,166.53,167.25,165.62,166.42,1580000,166.42
1945-05-09,166.42,166.72,165.06,165.24,1490000,165.24
1945-05-10,164.56,164.56,162.68,163.09,1510000,163.09
1945-05-11,163.09,163.82,162.60,163.21,1070000,163.21
1945-05-14,163.96,164.41,163.16,163.45,980000,163.45
1945-05-15,163.45,164.31,163.07,164.00,1010000,164.00
1945-05-16,164.00,165.07,163.76,164.50,1210000,164.50
1945-05-17,164.50,165.85,164.23,165.20,1370000,165.20
1945-05-18,165.20,166.47,165.19,166.17,1430000,166.17
1945-05-21,166.44,166.93,165.61,165.99,1080000,165.99
1945-05-22,165.99,166.61,165.47,165.91,1050000,165.91
1945-05-23,165.72,165.72,163.80,164.50,1310000,164.50
1945-05-24,164.50,164.81,163.73,164.41,960000,164.41
1945-05-25,164.41,165.55,164.38,165.12,1300000,165.12
1945-05-28,166.45,168.75,166.45,168.21,1570000,168.21
1945-05-29,168.21,169.53,168.06,169.08,1600000,169.08
1945-05-31,169.08,169.41,167.90,168.30,1220000,168.30
1945-06-01,168.30,168.51,167.47,168.08,1430000,168.08
1945-06-04,167.96,168.49,167.36,168.08,1540000,168.08
1945-06-05,168.08,168.80,167.54,168.13,1510000,168.13
1945-06-06,168.13,168.16,166.58,167.29,1520000,167.29
1945-06-07,167.29,167.63,166.58,167.16,1300000,167.16
1945-06-08,167.16,167.67,166.54,166.83,1710000,166.83
1945-06-11,166.85,167.20,166.09,166.25,1490000,166.25
1945-06-12,166.25,166.78,165.89,166.39,1320000,166.39
1945-06-13,166.39,167.10,166.07,166.75,1590000,166.75
1945-06-14,166.75,167.47,166.51,167.08,1850000,167.08
1945-06-15,167.08,168.10,166.92,167.64,1900000,167.64
1945-06-18,167.54,167.72,166.67,166.94,1930000,166.94
1945-06-19,166.94,167.80,166.50,167.23,1560000,167.23
1945-06-20,167.23,168.01,166.81,167.74,1680000,167.74
1945-06-21,167.74,168.84,167.53,168.14,2100000,168.14
1945-06-22,168.14,168.69,167.48,167.90,1850000,167.90
1945-06-25,168.24,168.90,167.97,168.59,1890000,168.59
1945-06-26,168.59,169.55,168.40,168.92,2140000,168.92
1945-06-27,168.92,169.27,168.36,168.78,1690000,168.78
1945-06-28,168.78,168.80,165.70,166.22,2940000,166.22
1945-06-29,166.22,166.24,163.78,164.57,2020000,164.57
1945-07-02,165.39,166.75,165.39,165.91,1380000,165.91
1945-07-03,165.91,166.39,165.35,165.73,860000,165.73
1945-07-05,165.36,165.36,164.02,164.26,920000,164.26
1945-07-06,164.26,165.07,163.47,164.67,960000,164.67
1945-07-09,164.67,166.76,164.64,166.55,800000,166.55
1945-07-10,166.60,167.79,166.60,167.09,940000,167.09
1945-07-11,167.09,167.49,166.16,166.59,810000,166.59
1945-07-12,166.59,167.24,165.51,166.85,970000,166.85
1945-07-13,166.85,167.41,166.29,166.67,960000,166.67
1945-07-16,166.67,167.08,165.46,165.82,790000,165.82
1945-07-17,165.22,165.22,162.29,162.43,1560000,162.43
1945-07-18,162.43,162.87,160.62,161.69,1450000,161.69
1945-07-19,161.95,163.39,161.95,162.81,780000,162.81
1945-07-20,162.81,163.22,162.04,162.50,650000,162.50
1945-07-23,162.50,162.82,161.49,161.65,760000,161.65
1945-07-24,161.65,162.00,160.98,161.73,640000,161.73
1945-07-25,162.10,162.63,162.10,162.44,620000,162.44
1945-07-26,162.44,162.91,160.71,160.91,1440000,160.91
1945-07-27,160.91,161.34,159.95,160.92,920000,160.92
1945-07-30,160.92,162.51,160.88,162.09,910000,162.09
1945-07-31,162.21,163.36,162.21,162.88,870000,162.88
1945-08-01,162.88,163.21,162.27,162.72,650000,162.72
1945-08-02,162.72,163.08,161.82,162.49,600000,162.49
1945-08-03,162.49,163.23,162.27,163.06,510000,163.06
1945-08-06,163.06,163.69,162.66,163.19,490000,163.19
1945-08-07,162.87,162.87,161.16,161.55,980000,161.55
1945-08-08,161.55,162.74,161.17,161.83,700000,161.83
1945-08-09,161.83,164.82,161.14,164.55,1460000,164.55
1945-08-10,164.55,166.54,164.07,165.14,1690000,165.14
1945-08-13,165.02,165.02,162.81,164.11,970000,164.11
1945-08-14,164.11,165.22,164.04,164.79,910000,164.79
1945-08-17,164.79,166.08,164.01,164.38,1210000,164.38
1945-08-20,164.38,164.82,162.68,163.11,1320000,163.11
1945-08-21,163.11,163.88,162.28,163.38,1160000,163.38
1945-08-22,163.38,164.94,163.35,164.54,760000,164.54
1945-08-23,164.99,167.94,164.99,167.64,1190000,167.64
1945-08-24,167.64,170.04,167.54,169.89,1320000,169.89
1945-08-27,170.11,172.26,170.11,171.96,1570000,171.96
1945-08-28,171.96,172.93,171.43,172.32,1260000,172.32
1945-08-29,172.32,172.51,171.34,172.09,920000,172.09
1945-08-30,172.09,172.58,171.46,172.37,890000,172.37
1945-08-31,172.73,174.54,172.73,174.29,1110000,174.29
1945-09-04,174.29,174.86,173.52,173.90,1070000,173.90
1945-09-05,173.90,174.49,173.23,174.24,980000,174.24
1945-09-06,174.24,176.14,174.17,175.96,1380000,175.96
1945-09-07,175.96,177.57,175.76,176.61,1330000,176.61
1945-09-10,176.99,177.78,176.62,177.03,1110000,177.03
1945-09-11,177.03,178.04,176.33,177.77,1130000,177.77
1945-09-12,177.77,179.33,177.55,178.99,1340000,178.99
1945-09-13,178.99,179.33,178.21,178.59,1170000,178.59
1945-09-14,178.59,178.59,177.20,177.74,1020000,177.74
1945-09-17,175.11,175.11,173.30,174.75,900000,174.75
1945-09-18,175.19,177.76,175.19,177.58,1160000,177.58
1945-09-19,178.32,180.06,178.32,179.51,1690000,179.51
1945-09-20,179.51,180.72,178.92,180.22,1500000,180.22
1945-09-21,180.22,180.80,178.87,179.69,1340000,179.69
1945-09-24,179.49,179.79,178.71,179.51,890000,179.51
1945-09-25,179.51,180.42,178.89,179.42,1190000,179.42
1945-09-26,179.41,179.41,178.12,178.95,1040000,178.95
1945-09-27,178.95,179.36,177.82,178.57,1060000,178.57
1945-09-28,178.83,180.31,178.83,180.11,1380000,180.11
1945-10-01,181.93,183.92,181.93,183.37,1990000,183.37
1945-10-02,183.37,185.05,183.13,183.85,1800000,183.85
1945-10-03,183.85,184.20,182.32,183.33,1430000,183.33
1945-10-04,183.33,183.75,182.32,183.06,1340000,183.06
1945-10-05,183.06,184.48,182.80,183.94,1420000,183.94
1945-10-08,184.77,186.02,184.66,185.46,1780000,185.46
1945-10-09,185.46,185.95,184.26,185.43,1640000,185.43
1945-10-10,185.43,186.52,185.07,186.05,1700000,186.05
1945-10-11,186.05,186.10,184.83,185.72,1560000,185.72
1945-10-15,185.72,186.32,185.00,185.51,1630000,185.51
1945-10-16,185.51,185.98,184.42,185.49,1630000,185.49
1945-10-17,185.49,186.72,184.92,186.10,1800000,186.10
1945-10-18,186.10,187.55,185.68,186.78,1670000,186.78
1945-10-19,186.78,187.50,185.12,185.34,1730000,185.34
1945-10-22,185.60,187.26,185.29,187.06,1140000,187.06
1945-10-23,187.06,187.52,184.76,186.15,1370000,186.15
1945-10-24,185.52,185.52,183.02,183.72,1370000,183.72
1945-10-25,183.72,185.13,183.43,184.54,1230000,184.54
1945-10-26,184.54,186.01,184.09,185.39,1300000,185.39
1945-10-29,185.39,186.02,183.90,184.24,1260000,184.24
1945-10-30,184.24,184.61,182.88,184.16,1170000,184.16
1945-10-31,184.16,186.74,183.59,186.60,2060000,186.60
1945-11-01,187.02,189.33,187.02,188.84,2210000,188.84
1945-11-02,188.84,189.40,187.54,188.62,1840000,188.62
1945-11-05,188.58,189.69,188.02,189.50,1650000,189.50
1945-11-07,190.13,192.76,190.13,192.04,2380000,192.04
1945-11-08,192.04,192.78,190.79,191.72,1960000,191.72
1945-11-09,191.72,192.46,190.68,191.46,1830000,191.46
1945-11-13,191.37,192.46,190.23,190.56,2500000,190.56
1945-11-14,190.56,190.61,188.82,189.77,1610000,189.77
1945-11-15,189.77,191.60,189.58,191.13,2010000,191.13
1945-11-16,191.13,192.95,191.02,192.13,2340000,192.13
1945-11-19,192.27,192.50,190.20,191.51,2020000,191.51
1945-11-20,191.51,192.83,190.69,192.12,2180000,192.12
1945-11-21,191.47,191.47,188.97,189.54,1910000,189.54
1945-11-23,189.26,189.26,187.34,187.82,1350000,187.82
1945-11-26,186.44,188.55,186.44,188.16,1530000,188.16
1945-11-27,188.79,190.90,188.79,190.45,1830000,190.45
1945-11-28,190.45,191.47,189.58,189.99,1800000,189.99
1945-11-29,189.99,190.22,188.80,189.58,1750000,189.58
1945-11-30,189.77,191.84,189.77,191.46,1820000,191.46
1945-12-03,192.40,194.36,192.16,193.65,2610000,193.65
1945-12-04,193.65,194.12,192.17,193.06,2310000,193.06
1945-12-05,193.06,193.67,191.75,193.08,1860000,193.08
1945-12-06,193.08,194.62,192.70,193.84,2290000,193.84
1945-12-07,193.84,194.78,193.18,194.08,2050000,194.08
1945-12-10,195.18,196.59,194.76,195.64,2140000,195.64
1945-12-11,195.64,196.47,194.34,195.82,1690000,195.82
1945-12-12,195.39,195.39,193.18,193.96,1680000,193.96
1945-12-13,193.96,194.62,192.84,193.52,1220000,193.52
1945-12-14,193.52,193.86,192.50,193.34,1130000,193.34
1945-12-17,192.87,192.87,189.80,190.37,1990000,190.37
1945-12-18,190.37,191.78,189.33,190.98,1360000,190.98
1945-12-19,190.98,191.43,190.11,190.62,980000,190.62
1945-12-20,190.22,190.22,188.84,189.36,800000,189.36
1945-12-21,189.36,189.67,187.51,189.07,940000,189.07
1945-12-26,191.59,193.45,191.59,192.76,1420000,192.76
1945-12-27,192.76,193.89,191.76,192.31,1330000,192.31
1945-12-28,192.31,192.95,191.58,192.43,1090000,192.43
1945-12-31,192.84,193.47,192.07,192.91,1010000,192.91
1946-01-02,192.65,192.65,191.15,191.66,1050000,191.66
1946-01-03,191.66,191.97,189.77,191.25,1390000,191.25
1946-01-04,191.25,191.81,190.27,190.90,1080000,190.90
1946-01-07,191.47,192.40,190.87,191.77,1230000,191.77
1946-01-08,192.04,194.98,192.04,194.65,2160000,194.65
1946-01-09,195.16,198.40,195.16,197.33,2930000,197.33
1946-01-10,197.33,199.78,197.17,199.16,2470000,199.16
1946-01-11,199.16,200.86,198.67,200.04,2250000,200.04
1946-01-14,200.25,202.59,200.25,201.93,2740000,201.93
1946-01-15,201.93,204.02,201.73,202.97,2720000,202.97
1946-01-16,202.97,204.50,201.93,203.81,2100000,203.81
1946-01-17,203.81,205.03,202.95,203.49,2200000,203.49
1946-01-18,203.49,203.70,200.78,202.18,3230000,202.18
1946-01-21,198.03,198.03,195.52,196.63,1680000,196.63
1946-01-22,196.63,198.00,195.63,197.35,1530000,197.35
1946-01-23,197.35,199.48,197.20,198.84,2050000,198.84
1946-01-24,198.84,200.86,198.68,200.04,2210000,200.04
1946-01-25,200.04,200.13,198.17,199.50,1760000,199.50
1946-01-28,202.10,205.50,202.10,204.62,3490000,204.62
1946-01-29,204.62,206.49,203.75,205.35,2910000,205.35
1946-01-30,205.35,206.59,203.37,204.84,2280000,204.84
1946-01-31,204.84,205.22,203.07,204.67,1690000,204.67
1946-02-01,204.67,206.06,203.69,205.79,1560000,205.79
1946-02-04,206.97,207.49,205.05,205.84,1660000,205.84
1946-02-05,205.84,206.84,204.55,206.61,1670000,206.61
1946-02-06,206.61,207.24,205.15,205.48,1750000,205.48
1946-02-07,205.48,205.73,203.63,205.09,1490000,205.09
1946-02-08,205.09,205.60,203.62,204.38,1260000,204.38
1946-02-11,202.30,202.72,200.59,201.14,1440000,201.14
1946-02-13,200.81,200.81,197.65,198.74,1690000,198.74
1946-02-14,198.74,201.18,198.45,199.75,1290000,199.75
1946-02-15,201.06,203.56,201.06,203.09,1780000,203.09
1946-02-18,204.13,204.13,200.84,201.63,1560000,201.63
1946-02-19,200.42,200.42,194.90,196.13,2300000,196.13
1946-02-20,195.06,195.06,191.17,192.38,2150000,192.38
1946-02-21,193.05,196.30,193.05,195.62,1590000,195.62
1946-02-25,194.04,194.04,186.87,187.23,2400000,187.23
1946-02-26,187.23,188.09,184.05,186.02,2650000,186.02
1946-02-27,187.34,189.56,187.34,189.06,1400000,189.06
1946-02-28,189.06,190.64,188.19,190.09,1180000,190.09
1946-03-01,190.09,190.58,188.90,189.42,820000,189.42
1946-03-04,188.73,188.87,186.77,188.46,970000,188.46
1946-03-05,188.91,191.16,188.91,190.49,1050000,190.49
1946-03-06,190.49,190.77,189.39,190.28,890000,190.28
1946-03-07,190.30,191.93,190.30,191.50,900000,191.50
1946-03-08,192.08,194.40,192.08,193.70,970000,193.70
1946-03-11,194.45,194.73,192.34,192.89,880000,192.89
1946-03-12,192.89,193.86,192.39,193.52,720000,193.52
1946-03-13,192.87,192.87,188.86,190.36,1620000,190.36
1946-03-14,190.36,191.76,189.32,189.98,1090000,189.98
1946-03-15,189.98,192.14,189.71,191.66,1060000,191.66
1946-03-18,194.05,195.86,194.05,195.33,1070000,195.33
1946-03-19,195.33,196.23,193.77,194.09,1050000,194.09
1946-03-20,194.09,195.90,193.63,195.53,1280000,195.53
1946-03-21,195.53,197.00,195.10,196.70,1210000,196.70
1946-03-22,196.70,198.20,195.92,197.19,1180000,197.19
1946-03-25,198.27,200.80,198.27,200.55,1640000,200.55
1946-03-26,200.55,201.85,200.04,200.56,1440000,200.56
1946-03-27,199.81,199.81,197.83,198.73,1000000,198.73
1946-03-28,198.73,198.92,197.27,198.18,900000,198.18
1946-03-29,198.23,200.36,198.23,199.56,1230000,199.56
1946-04-01,199.75,199.97,198.47,199.19,1050000,199.19
1946-04-02,199.19,200.16,198.98,199.83,1040000,199.83
1946-04-03,199.83,203.29,199.81,203.12,1560000,203.12
1946-04-04,203.25,205.79,203.25,204.77,2130000,204.77
1946-04-05,204.77,205.18,202.88,204.04,1660000,204.04
1946-04-08,204.98,206.00,204.31,205.43,1250000,205.43
1946-04-09,205.43,208.54,205.43,208.03,1710000,208.03
1946-04-10,208.03,208.93,207.20,208.02,1580000,208.02
1946-04-11,207.90,207.90,206.05,206.93,1210000,206.93
1946-04-12,206.93,207.89,206.16,206.96,1240000,206.96
1946-04-15,206.02,206.36,204.57,206.01,1170000,206.01
1946-04-16,206.28,208.51,206.28,207.97,1460000,207.97
1946-04-17,207.97,209.36,206.97,207.93,1530000,207.93
1946-04-18,207.93,209.10,207.27,208.31,1500000,208.31
1946-04-22,208.06,208.94,207.33,207.99,1210000,207.99
1946-04-23,207.99,208.19,206.01,207.31,1380000,207.31
1946-04-24,207.31,208.12,205.81,206.13,1500000,206.13
1946-04-25,205.60,205.60,203.09,204.60,1390000,204.60
1946-04-26,204.60,205.21,203.13,204.59,1210000,204.59
1946-04-29,206.13,206.97,205.07,206.09,1000000,206.09
1946-04-30,206.09,207.23,205.53,206.77,1000000,206.77
1946-05-01,206.59,206.59,205.07,205.67,980000,205.67
1946-05-02,205.67,206.25,204.47,204.98,1000000,204.98
1946-05-03,204.31,204.31,202.53,203.25,1020000,203.25
1946-05-06,202.00,202.00,199.26,200.65,1080000,200.65
1946-05-07,200.65,203.97,199.94,203.51,1350000,203.51
1946-05-08,203.51,205.05,202.35,204.17,1210000,204.17
1946-05-09,204.17,204.68,202.37,204.07,1070000,204.07
1946-05-10,204.09,207.84,204.09,207.10,1820000,207.10
1946-05-13,208.06,208.40,206.63,207.34,1250000,207.34
1946-05-14,207.34,207.47,205.88,206.69,1140000,206.69
1946-05-15,206.69,206.82,204.23,205.07,1020000,205.07
1946-05-16,205.07,206.53,204.38,206.17,1140000,206.17
1946-05-17,206.17,207.04,205.50,206.56,980000,206.56
1946-05-20,205.80,207.42,205.05,207.13,910000,207.13
1946-05-21,207.13,208.53,206.58,207.25,1250000,207.25
1946-05-22,207.25,208.38,207.00,208.00,1610000,208.00
1946-05-23,208.00,209.15,207.21,208.05,1350000,208.05
1946-05-24,208.05,208.26,205.96,207.69,1210000,207.69
1946-05-27,208.41,210.34,208.41,209.42,1730000,209.42
1946-05-28,209.42,212.18,209.29,211.70,2220000,211.70
1946-05-29,211.70,213.36,210.34,212.50,2000000,212.50
1946-05-31,212.50,213.29,210.97,212.28,1310000,212.28
1946-06-03,212.28,212.48,210.90,211.47,1210000,211.47
1946-06-04,211.37,211.37,209.03,210.03,1210000,210.03
1946-06-05,210.03,211.42,209.30,209.78,1170000,209.78
1946-06-06,209.78,210.03,208.33,209.50,980000,209.50
1946-06-07,209.50,210.40,208.63,209.96,1020000,209.96
1946-06-10,209.96,211.44,209.73,210.68,1010000,210.68
1946-06-11,210.68,211.14,208.92,209.05,1090000,209.05
1946-06-12,209.05,209.34,207.52,208.96,970000,208.96
1946-06-13,209.26,211.25,209.26,210.56,1150000,210.56
1946-06-14,210.56,211.46,209.73,210.36,980000,210.36
1946-06-17,210.36,211.16,209.65,210.13,1020000,210.13
1946-06-18,210.01,210.01,207.42,207.71,1150000,207.71
1946-06-19,206.93,206.93,205.24,205.74,1010000,205.74
1946-06-20,205.65,205.65,200.31,200.52,1310000,200.52
1946-06-21,200.52,203.42,198.98,203.09,1340000,203.09
1946-06-24,203.09,204.65,202.68,203.56,990000,203.56
1946-06-25,203.56,203.83,202.11,202.54,880000,202.54
1946-06-26,202.54,202.98,200.52,202.10,1020000,202.10
1946-06-27,202.83,205.68,202.83,205.03,1200000,205.03
1946-06-28,205.03,206.41,204.32,205.62,1010000,205.62
1946-07-01,205.79,208.59,205.79,206.47,1570000,206.47
1946-07-02,206.47,207.43,205.56,206.64,760000,206.64
1946-07-03,206.64,207.50,206.36,207.06,650000,207.06
1946-07-05,207.06,207.40,206.47,206.72,490000,206.72
1946-07-08,206.72,207.40,206.37,206.62,680000,206.62
1946-07-09,206.62,207.91,206.16,207.43,790000,207.43
1946-07-10,207.43,208.17,206.84,207.56,910000,207.56
1946-07-11,207.52,207.52,205.96,206.30,990000,206.30
1946-07-12,205.49,205.49,202.85,204.20,1130000,204.20
1946-07-15,204.20,204.42,200.31,200.86,1170000,200.86
1946-07-16,200.86,201.44,199.48,200.71,1180000,200.71
1946-07-17,200.85,202.79,200.85,202.25,920000,202.25
1946-07-18,202.25,203.46,201.47,201.86,730000,201.86
1946-07-19,201.86,202.06,200.68,201.13,650000,201.13
1946-07-22,201.13,201.60,199.89,200.54,690000,200.54
1946-07-23,199.83,199.83,194.79,195.22,1690000,195.22
1946-07-24,195.22,196.30,194.33,195.37,1170000,195.37
1946-07-25,195.37,197.58,195.28,196.25,900000,196.25
1946-07-26,196.47,198.53,196.47,197.63,980000,197.63
1946-07-29,197.63,199.11,197.46,198.22,720000,198.22
1946-07-30,198.22,200.13,198.15,199.40,810000,199.40
1946-07-31,199.40,202.15,198.78,201.56,1020000,201.56
1946-08-01,201.56,202.97,201.32,202.26,830000,202.26
1946-08-02,202.26,203.38,201.70,202.82,750000,202.82
1946-08-05,202.82,203.03,201.39,201.93,700000,201.93
1946-08-06,201.93,202.05,200.47,201.35,730000,201.35
1946-08-07,201.35,203.08,201.18,202.96,880000,202.96
1946-08-08,203.13,204.56,203.13,204.10,890000,204.10
1946-08-09,204.10,204.46,203.16,203.57,910000,203.57
1946-08-12,203.57,203.90,202.81,203.36,700000,203.36
1946-08-13,203.36,204.94,203.28,204.52,930000,204.52
1946-08-14,204.52,205.01,203.59,203.99,800000,203.99
1946-08-15,203.81,203.81,202.30,202.49,620000,202.49
1946-08-16,201.38,201.38,200.14,200.69,690000,200.69
1946-08-19,200.69,201.18,198.90,200.19,660000,200.19
1946-08-20,200.22,201.54,200.22,201.27,700000,201.27
1946-08-21,201.27,202.49,199.70,200.00,840000,200.00
1946-08-22,198.05,198.05,194.53,196.66,1540000,196.66
1946-08-23,196.91,198.69,196.91,197.75,770000,197.75
1946-08-26,197.75,198.97,196.47,196.99,760000,196.99
1946-08-27,195.46,195.46,190.03,191.04,1790000,191.04
1946-08-28,191.04,191.28,187.26,190.03,2100000,190.03
1946-08-29,190.03,192.50,189.71,190.47,1060000,190.47
1946-08-30,190.47,190.49,187.44,189.19,1170000,189.19
1946-09-03,188.21,188.21,177.49,178.68,2910000,178.68
1946-09-04,178.68,178.93,173.64,176.72,3620000,176.72
1946-09-05,177.96,181.81,177.96,181.18,2360000,181.18
1946-09-06,181.18,181.67,178.43,179.96,1670000,179.96
1946-09-09,177.52,177.52,170.53,172.03,2840000,172.03
1946-09-10,172.03,172.89,166.56,167.30,3300000,167.30
1946-09-11,167.80,173.20,167.80,172.13,2870000,172.13
1946-09-12,172.13,173.34,170.00,171.70,2010000,171.70
1946-09-13,171.70,173.99,170.87,173.39,1720000,173.39
1946-09-16,173.39,176.26,173.02,174.45,1490000,174.45
1946-09-17,174.45,174.82,172.13,173.66,1390000,173.66
1946-09-18,173.43,173.43,168.40,169.07,2100000,169.07
1946-09-19,169.05,169.05,164.09,165.17,2890000,165.17
1946-09-20,165.17,170.13,164.77,169.06,2820000,169.06
1946-09-23,169.06,172.15,166.09,166.56,2120000,166.56
1946-09-24,166.56,169.75,164.21,168.89,2230000,168.89
1946-09-25,169.43,173.44,169.43,172.95,1800000,172.95
1946-09-26,172.95,175.45,171.59,174.96,1300000,174.96
1946-09-27,174.96,175.18,173.35,174.09,980000,174.09
1946-09-30,173.56,173.56,170.44,172.42,1060000,172.42
1946-10-01,172.42,172.42,170.43,171.47,890000,171.47
1946-10-02,171.47,173.39,171.40,172.72,960000,172.72
1946-10-03,172.72,173.10,171.13,171.64,920000,171.64
1946-10-04,171.13,171.13,169.06,169.80,920000,169.80
1946-10-07,169.00,169.83,167.82,168.87,950000,168.87
1946-10-08,168.87,170.00,167.00,167.34,1260000,167.34
1946-10-09,166.53,166.53,162.80,163.12,2020000,163.12
1946-10-10,163.12,165.53,161.61,164.94,2220000,164.94
1946-10-11,165.60,168.59,165.60,167.97,1470000,167.97
1946-10-14,167.97,170.60,167.53,169.86,1290000,169.86
1946-10-15,173.05,176.52,173.05,175.94,2370000,175.94
1946-10-16,175.94,177.05,174.03,174.35,1650000,174.35
1946-10-17,173.61,173.61,170.47,171.76,1310000,171.76
1946-10-18,171.76,172.51,170.32,171.65,920000,171.65
1946-10-21,171.34,172.59,170.63,171.93,840000,171.93
1946-10-22,171.93,172.34,170.16,171.25,870000,171.25
1946-10-23,171.25,171.27,168.68,170.67,950000,170.67
1946-10-24,170.67,170.90,169.14,169.98,860000,169.98
1946-10-25,169.96,169.96,167.84,168.76,920000,168.76
1946-10-28,168.44,168.48,165.98,166.04,1000000,166.04
1946-10-29,166.04,166.62,163.98,164.21,1240000,164.21
1946-10-30,164.21,165.32,160.49,164.20,1940000,164.20
1946-10-31,164.71,169.68,164.71,169.15,1700000,169.15
1946-11-01,169.50,172.33,169.50,171.76,1670000,171.76
1946-11-04,173.03,175.78,173.03,174.40,1830000,174.40
1946-11-06,174.40,175.00,168.38,168.88,2000000,168.88
1946-11-07,168.88,170.59,167.50,169.60,1140000,169.60
1946-11-08,169.75,171.78,169.75,170.79,1000000,170.79
1946-11-12,171.80,173.48,170.41,170.87,1370000,170.87
1946-11-13,170.52,170.52,168.02,169.84,1050000,169.84
1946-11-14,169.84,171.45,169.16,170.88,960000,170.88
1946-11-15,170.88,171.48,168.89,169.67,930000,169.67
1946-11-18,169.03,169.11,167.23,167.91,770000,167.91
1946-11-19,167.91,168.35,166.28,167.88,910000,167.88
1946-11-20,167.88,167.99,166.20,166.91,970000,166.91
1946-11-21,165.98,165.98,163.50,164.12,1380000,164.12
1946-11-22,164.12,164.49,162.29,163.55,1200000,163.55
1946-11-25,165.10,165.99,164.37,165.23,790000,165.23
1946-11-26,165.31,167.81,165.31,166.94,1080000,166.94
1946-11-27,167.35,169.18,167.35,168.34,1070000,168.34
1946-11-29,168.34,170.25,168.23,169.78,1010000,169.78
1946-12-02,169.07,169.07,166.74,167.50,810000,167.50
1946-12-03,167.50,168.60,166.20,168.05,960000,168.05
1946-12-04,168.05,170.98,167.48,170.33,1440000,170.33
1946-12-05,170.33,170.66,168.63,169.95,1000000,169.95
1946-12-06,169.95,170.92,169.20,170.39,1060000,170.39
1946-12-09,173.43,176.48,173.43,175.76,2840000,175.76
1946-12-10,175.76,177.21,174.84,175.92,1730000,175.92
1946-12-11,175.92,176.67,174.80,176.07,1230000,176.07
1946-12-12,175.75,175.75,173.17,173.91,1060000,173.91
1946-12-13,173.91,174.41,172.57,173.90,1000000,173.90
1946-12-16,174.73,175.93,174.18,174.85,1010000,174.85
1946-12-17,174.85,175.42,173.93,174.47,1020000,174.47
1946-12-18,174.47,175.62,173.62,174.84,1110000,174.84
1946-12-19,175.28,178.06,175.28,177.29,1740000,177.29
1946-12-20,177.29,178.58,176.82,177.85,1470000,177.85
1946-12-23,178.32,178.54,176.85,177.36,1170000,177.36
1946-12-24,177.36,177.51,176.25,176.95,950000,176.95
1946-12-26,176.79,176.79,174.54,175.21,1150000,175.21
1946-12-27,175.21,176.17,173.88,175.66,1290000,175.66
1946-12-30,175.77,177.00,175.15,176.23,1400000,176.23
1946-12-31,176.23,177.89,175.79,177.20,1820000,177.20
1947-01-02,177.20,177.83,176.04,176.39,750000,176.39
1947-01-03,176.39,177.16,174.71,176.76,880000,176.76
1947-01-06,176.99,179.04,176.99,178.43,980000,178.43
1947-01-07,178.43,179.25,177.12,177.49,980000,177.49
1947-01-08,177.49,178.43,176.54,178.06,790000,178.06
1947-01-09,178.06,179.06,177.94,178.43,720000,178.43
1947-01-10,178.43,178.84,176.59,177.43,1060000,177.43
1947-01-13,174.50,174.50,170.99,172.49,1590000,172.49
1947-01-14,172.49,173.24,171.31,172.63,850000,172.63
1947-01-15,172.63,173.46,171.70,172.10,770000,172.10
1947-01-16,172.10,172.39,170.13,171.95,1050000,171.95
1947-01-17,172.58,174.87,172.58,174.76,850000,174.76
1947-01-20,175.46,175.46,173.69,174.06,810000,174.06
1947-01-21,173.95,173.95,172.64,173.51,700000,173.51
1947-01-22,173.51,174.19,172.81,173.77,670000,173.77
1947-01-23,173.77,175.35,173.59,175.13,880000,175.13
1947-01-24,175.13,175.94,174.49,175.49,950000,175.49
1947-01-27,175.35,177.55,175.05,177.28,900000,177.28
1947-01-28,177.28,178.98,177.17,178.68,1080000,178.68
1947-01-29,178.68,180.47,178.03,180.17,1530000,180.17
1947-01-30,180.17,181.18,179.33,179.74,1340000,179.74
1947-01-31,179.74,181.34,179.49,180.44,1310000,180.44
1947-02-03,180.88,182.37,180.57,181.92,1360000,181.92
1947-02-04,181.92,183.15,181.44,182.28,1350000,182.28
1947-02-05,182.28,183.12,181.45,182.52,1180000,182.52
1947-02-06,182.27,182.27,180.72,181.57,1120000,181.57
1947-02-07,181.57,184.18,181.33,183.74,1980000,183.74
1947-02-10,184.49,184.96,183.12,183.57,1300000,183.57
1947-02-11,183.57,184.43,181.81,184.06,1300000,184.06
1947-02-13,184.06,184.25,181.64,182.18,1340000,182.18
1947-02-14,182.18,182.23,180.62,181.64,940000,181.64
1947-02-17,181.36,182.74,180.89,182.20,870000,182.20
1947-02-18,182.20,182.91,181.26,181.93,870000,181.93
1947-02-19,181.85,181.85,179.85,180.78,980000,180.78
1947-02-20,180.78,181.40,179.12,180.74,1000000,180.74
1947-02-21,181.22,182.76,181.22,182.26,860000,182.26
1947-02-24,182.26,182.47,181.03,181.40,810000,181.40
1947-02-25,181.40,181.92,178.86,179.31,1280000,179.31
1947-02-26,179.02,179.02,176.34,177.22,1350000,177.22
1947-02-27,177.67,179.35,177.67,178.91,960000,178.91
1947-02-28,178.91,179.73,177.75,178.90,690000,178.90
1947-03-03,179.29,179.84,178.29,179.43,690000,179.43
1947-03-04,179.43,180.31,178.46,179.77,680000,179.77
1947-03-05,179.77,181.56,179.32,181.16,990000,181.16
1947-03-06,181.16,182.48,180.60,181.88,1020000,181.88
1947-03-07,181.19,181.19,176.87,177.05,1210000,177.05
1947-03-10,175.84,176.36,174.73,175.18,830000,175.18
1947-03-11,175.18,175.20,173.09,173.83,1190000,173.83
1947-03-12,173.83,175.62,173.43,174.68,950000,174.68
1947-03-13,174.68,175.32,173.95,174.35,650000,174.35
1947-03-14,173.95,173.95,171.94,172.58,820000,172.58
1947-03-17,172.53,174.15,172.53,173.35,640000,173.35
1947-03-18,173.35,175.22,173.26,174.95,660000,174.95
1947-03-19,175.11,176.90,175.11,175.78,760000,175.78
1947-03-20,175.78,176.06,174.76,175.37,630000,175.37
1947-03-21,175.37,177.12,175.37,176.90,710000,176.90
1947-03-24,177.27,177.61,176.18,176.40,580000,176.40
1947-03-25,176.40,176.66,175.05,175.29,660000,175.29
1947-03-26,175.29,177.31,174.61,177.10,940000,177.10
1947-03-27,177.67,179.51,177.67,179.19,1140000,179.19
1947-03-28,179.19,179.68,178.18,178.63,830000,178.63
1947-03-31,178.36,178.58,177.01,177.20,720000,177.20
1947-04-01,177.20,177.74,176.18,177.45,770000,177.45
1947-04-02,177.45,178.28,176.87,177.32,680000,177.32
1947-04-03,177.21,177.21,175.60,176.52,680000,176.52
1947-04-07,176.16,176.16,174.82,175.39,630000,175.39
1947-04-08,175.39,175.52,172.68,173.29,1020000,173.29
1947-04-09,173.29,173.72,172.39,173.40,850000,173.40
1947-04-10,173.44,174.78,173.44,173.98,680000,173.98
1947-04-11,173.98,174.76,172.90,173.43,860000,173.43
1947-04-14,170.42,170.42,166.17,166.69,2200000,166.69
1947-04-15,166.69,168.09,165.39,166.82,1450000,166.82
1947-04-16,166.82,168.85,166.60,168.22,900000,168.22
1947-04-17,168.22,168.91,167.49,168.01,760000,168.01
1947-04-18,168.01,168.68,166.49,166.77,970000,166.77
1947-04-21,169.32,171.47,169.32,169.50,1160000,169.50
1947-04-22,169.50,171.25,169.24,170.94,890000,170.94
1947-04-23,170.94,171.71,169.92,170.87,700000,170.87
1947-04-24,170.87,171.20,169.81,170.19,620000,170.19
1947-04-25,170.19,170.38,168.60,168.93,780000,168.93
1947-04-28,169.13,170.00,168.56,168.85,590000,168.85
1947-04-29,168.85,169.47,167.42,168.70,840000,168.70
1947-04-30,168.76,170.85,168.76,170.64,780000,170.64
1947-05-01,170.64,172.65,170.62,171.91,920000,171.91
1947-05-02,171.91,174.45,171.85,173.45,950000,173.45
1947-05-05,174.00,175.08,173.58,174.21,740000,174.21
1947-05-06,173.83,173.83,171.89,172.77,750000,172.77
1947-05-07,172.77,173.14,172.08,172.49,600000,172.49
1947-05-08,172.49,172.87,171.20,171.56,670000,171.56
1947-05-09,171.56,172.21,170.52,171.54,720000,171.54
1947-05-12,171.67,171.69,169.76,169.80,700000,169.80
1947-05-13,169.17,169.17,167.07,167.34,1210000,167.34
1947-05-14,167.34,167.34,165.93,166.68,1050000,166.68
1947-05-15,166.96,168.42,166.96,167.88,770000,167.88
1947-05-16,167.88,168.02,164.46,164.96,1430000,164.96
1947-05-19,163.21,164.43,161.38,163.55,1860000,163.55
1947-05-20,163.55,164.81,162.99,163.59,920000,163.59
1947-05-21,163.59,166.03,162.98,165.77,1030000,165.77
1947-05-22,165.81,167.56,165.81,166.73,950000,166.73
1947-05-23,166.73,167.68,166.06,166.95,680000,166.95
1947-05-26,166.97,167.22,165.86,166.29,540000,166.29
1947-05-27,166.29,166.53,164.59,166.17,660000,166.17
1947-05-28,166.64,168.90,166.64,168.06,890000,168.06
1947-05-29,168.06,169.78,168.06,169.25,900000,169.25
1947-06-02,168.66,168.66,167.43,168.00,520000,168.00
1947-06-03,168.00,170.69,168.00,170.35,690000,170.35
1947-06-04,170.35,171.35,169.16,169.56,820000,169.56
1947-06-05,169.56,170.16,168.90,169.41,520000,169.41
1947-06-06,169.41,170.62,168.54,170.28,660000,170.28
1947-06-09,170.28,170.71,169.26,169.88,550000,169.88
1947-06-10,169.88,171.36,169.10,171.10,650000,171.10
1947-06-11,171.50,174.78,171.50,174.68,1350000,174.68
1947-06-12,174.68,175.30,173.24,173.78,1040000,173.78
1947-06-13,173.78,176.02,173.26,175.49,960000,175.49
1947-06-16,175.49,177.23,174.26,175.81,990000,175.81
1947-06-17,175.81,176.11,174.28,174.98,670000,174.98
1947-06-18,174.98,176.42,174.25,174.94,910000,174.94
1947-06-19,174.94,176.81,174.43,176.14,1010000,176.14
1947-06-20,176.14,177.52,175.54,176.44,1130000,176.44
1947-06-23,176.44,178.08,176.22,177.44,950000,177.44
1947-06-24,177.44,177.55,174.13,174.54,1090000,174.54
1947-06-25,174.54,176.19,173.93,175.73,830000,175.73
1947-06-26,175.73,177.15,175.44,176.58,820000,176.58
1947-06-27,176.58,177.20,175.77,176.56,650000,176.56
1947-06-30,176.56,177.66,175.82,177.30,670000,177.30
1947-07-01,177.48,180.42,177.48,180.33,1090000,180.33
1947-07-02,180.33,181.17,179.33,179.88,1180000,179.88
1947-07-03,179.88,182.07,179.18,181.73,1250000,181.73
1947-07-07,181.73,182.61,180.62,182.04,1050000,182.04
1947-07-08,182.04,183.74,181.53,182.66,1390000,182.66
1947-07-09,182.66,183.29,181.12,181.72,1040000,181.72
1947-07-10,181.72,183.24,180.82,182.80,1020000,182.80
1947-07-11,183.14,185.52,183.14,184.77,1590000,184.77
1947-07-14,184.77,187.15,184.64,185.60,1660000,185.60
1947-07-15,185.60,186.24,184.23,185.38,1180000,185.38
1947-07-16,185.38,186.23,184.05,185.46,1070000,185.46
1947-07-17,185.46,185.92,183.43,183.83,1110000,183.83
1947-07-18,183.83,184.87,182.51,184.60,920000,184.60
1947-07-21,184.60,184.86,183.02,183.52,850000,183.52
1947-07-22,183.52,184.41,182.73,183.78,780000,183.78
1947-07-23,183.86,185.59,183.86,184.95,1070000,184.95
1947-07-24,185.08,187.36,185.08,186.85,1570000,186.85
1947-07-25,186.85,187.66,185.59,186.38,1150000,186.38
1947-07-28,186.38,187.51,184.76,184.95,1090000,184.95
1947-07-29,184.95,185.28,181.47,182.05,1390000,182.05
1947-07-30,182.05,182.33,179.77,180.91,1170000,180.91
1947-07-31,181.17,183.56,181.17,183.18,840000,183.18
1947-08-01,183.18,184.38,182.35,183.81,770000,183.81
1947-08-04,183.69,183.69,182.01,182.51,730000,182.51
1947-08-05,182.51,184.05,182.27,183.08,750000,183.08
1947-08-06,183.08,183.48,181.85,182.35,660000,182.35
1947-08-07,182.35,182.57,181.03,182.11,660000,182.11
1947-08-08,181.99,181.99,179.77,180.13,790000,180.13
1947-08-11,180.13,180.16,178.22,178.98,720000,178.98
1947-08-12,179.14,180.76,179.14,179.94,690000,179.94
1947-08-13,179.94,180.71,179.17,179.80,690000,179.80
1947-08-14,179.80,180.43,178.64,179.87,690000,179.87
1947-08-15,179.87,181.58,179.44,181.04,880000,181.04
1947-08-18,181.04,181.43,179.98,180.44,710000,180.44
1947-08-19,180.44,180.64,179.23,179.75,600000,179.75
1947-08-20,179.75,180.10,178.76,179.01,600000,179.01
1947-08-21,179.01,179.77,178.50,179.42,580000,179.42
1947-08-22,179.42,180.29,179.34,179.74,580000,179.74
1947-08-25,179.74,179.78,177.33,177.57,810000,177.57
1947-08-26,177.57,178.05,176.54,177.73,620000,177.73
1947-08-27,177.73,178.24,177.14,177.88,480000,177.88
1947-08-28,177.88,178.64,177.22,177.70,580000,177.70
1947-08-29,177.70,179.15,177.63,178.85,580000,178.85
1947-09-02,178.85,180.56,178.75,179.81,650000,179.81
1947-09-03,179.81,180.08,178.55,179.09,650000,179.09
1947-09-04,178.84,178.84,176.57,177.27,870000,177.27
1947-09-05,177.27,177.51,175.69,177.13,720000,177.13
1947-09-08,176.97,176.97,174.79,175.14,830000,175.14
1947-09-09,175.14,176.07,174.02,175.32,750000,175.32
1947-09-10,175.32,176.61,174.70,176.24,740000,176.24
1947-09-11,176.24,177.11,175.31,176.16,800000,176.16
1947-09-12,176.16,176.67,174.98,175.92,600000,175.92
1947-09-15,175.92,175.99,174.82,175.30,500000,175.30
1947-09-16,175.30,177.01,174.73,176.70,740000,176.70
1947-09-17,176.86,179.37,176.86,178.73,1260000,178.73
1947-09-18,178.73,179.27,177.68,178.31,940000,178.31
1947-09-19,178.31,178.61,177.03,178.12,750000,178.12
1947-09-22,178.12,178.76,177.36,178.02,670000,178.02
1947-09-23,178.02,178.25,175.54,176.04,880000,176.04
1947-09-24,176.04,176.79,175.27,176.39,570000,176.39
1947-09-25,176.39,176.84,174.92,175.29,770000,175.29
1947-09-26,175.29,175.57,174.42,174.86,640000,174.86
1947-09-29,174.86,176.44,174.74,175.85,740000,175.85
1947-09-30,175.85,177.70,175.36,177.49,960000,177.49
1947-10-01,177.49,178.87,176.89,178.10,1160000,178.10
1947-10-02,178.10,178.96,177.50,178.47,850000,178.47
1947-10-03,178.47,180.31,178.26,179.53,1270000,179.53
1947-10-06,179.44,180.61,179.03,180.08,930000,180.08
1947-10-07,180.08,180.49,179.33,180.01,880000,180.01
1947-10-08,180.01,180.56,178.26,178.78,1130000,178.78
1947-10-09,178.78,180.37,178.56,180.11,790000,180.11
1947-10-10,180.11,181.34,179.63,180.44,1120000,180.44
1947-10-14,180.49,183.14,180.47,182.73,1810000,182.73
1947-10-15,182.73,184.27,182.25,183.28,1930000,183.28
1947-10-16,183.28,184.56,182.71,183.54,1400000,183.54
1947-10-17,183.54,184.39,182.40,183.52,1270000,183.52
1947-10-20,184.27,186.24,184.27,185.29,1770000,185.29
1947-10-21,185.29,186.01,184.05,185.09,1400000,185.09
1947-10-22,185.09,185.89,184.00,184.36,1260000,184.36
1947-10-23,184.36,185.30,183.71,184.50,1190000,184.50
1947-10-24,184.47,184.47,181.55,182.53,1650000,182.53
1947-10-27,182.73,183.70,181.76,183.27,850000,183.27
1947-10-28,183.27,184.24,182.72,183.21,930000,183.21
1947-10-29,183.21,184.70,182.47,183.06,1140000,183.06
1947-10-30,183.04,183.04,179.93,181.32,1390000,181.32
1947-10-31,181.32,182.40,180.43,181.81,800000,181.81
1947-11-03,182.48,183.51,181.85,182.65,760000,182.65
1947-11-05,182.65,183.57,181.61,181.89,1050000,181.89
1947-11-06,181.89,182.33,180.61,182.00,850000,182.00
1947-11-07,182.00,182.45,181.12,181.54,760000,181.54
1947-11-10,181.49,182.70,181.17,182.21,720000,182.21
1947-11-12,182.21,182.56,180.56,181.04,900000,181.04
1947-11-13,180.96,180.96,179.60,180.00,790000,180.00
1947-11-14,180.00,181.00,179.67,180.05,780000,180.05
1947-11-17,180.26,180.95,179.57,180.40,750000,180.40
1947-11-18,180.40,181.99,180.12,181.71,930000,181.71
1947-11-19,181.71,182.98,181.69,182.71,1050000,182.71
1947-11-20,182.71,183.68,181.15,183.17,960000,183.17
1947-11-21,183.17,183.97,182.23,182.61,980000,182.61
1947-11-24,182.33,183.06,181.23,181.98,790000,181.98
1947-11-25,181.98,182.43,180.92,181.35,870000,181.35
1947-11-26,181.35,182.39,180.67,180.94,910000,180.94
1947-11-28,180.94,181.15,179.30,179.51,930000,179.51
1947-12-01,179.40,181.09,179.09,180.61,800000,180.61
1947-12-02,180.61,181.77,180.20,180.76,890000,180.76
1947-12-03,180.57,180.57,179.18,179.63,930000,179.63
1947-12-04,179.63,179.83,178.16,178.79,970000,178.79
1947-12-05,178.57,178.57,175.46,176.10,1290000,176.10
1947-12-08,175.74,177.35,175.19,176.71,960000,176.71
1947-12-09,176.71,177.98,176.00,177.47,1100000,177.47
1947-12-10,177.47,178.22,176.89,177.58,1120000,177.58
1947-12-11,177.58,177.98,176.44,177.37,940000,177.37
1947-12-12,177.37,178.92,176.82,178.37,1220000,178.37
1947-12-15,179.34,180.56,178.74,179.69,1430000,179.69
1947-12-16,179.69,180.25,178.91,179.44,1090000,179.44
1947-12-17,179.44,180.23,178.69,179.81,1250000,179.81
1947-12-18,179.81,180.53,179.03,179.44,1130000,179.44
1947-12-19,179.44,180.64,178.62,180.09,1250000,180.09
1947-12-22,181.06,181.78,179.98,180.21,1450000,180.21
1947-12-23,180.21,181.25,179.61,180.71,1360000,180.71
1947-12-24,180.71,181.49,179.72,180.84,1190000,180.84
1947-12-26,180.71,180.71,178.90,179.28,930000,179.28
1947-12-29,179.23,179.81,177.93,178.58,1190000,178.58
1947-12-30,178.58,180.93,178.43,180.56,1380000,180.56
1947-12-31,180.56,181.82,180.29,181.16,1540000,181.16
1948-01-02,181.16,181.53,180.01,181.04,710000,181.04
1948-01-05,181.04,181.69,179.19,179.53,1090000,179.53
1948-01-06,179.53,179.88,177.78,179.12,1030000,179.12
1948-01-07,179.12,180.40,178.48,179.83,820000,179.83
1948-01-08,179.83,181.04,179.35,180.60,900000,180.60
1948-01-09,180.60,181.40,179.74,180.09,980000,180.09
1948-01-12,180.20,180.62,178.70,179.33,1000000,179.33
1948-01-13,179.29,179.29,177.25,177.49,950000,177.49
1948-01-14,177.49,178.16,176.50,177.37,820000,177.37
1948-01-15,177.49,178.06,176.54,177.03,780000,177.03
1948-01-16,177.03,177.71,176.28,177.15,760000,177.15
1948-01-19,177.24,177.34,175.21,175.95,1050000,175.95
1948-01-20,175.95,176.13,174.62,175.27,710000,175.27
1948-01-21,175.27,176.10,173.32,173.53,1190000,173.53
1948-01-22,173.33,173.33,171.37,172.15,1110000,172.15
1948-01-23,172.15,173.04,171.36,171.97,790000,171.97
1948-01-26,171.67,172.41,170.70,171.18,650000,171.18
1948-01-27,171.18,172.66,170.83,171.42,830000,171.42
1948-01-28,171.68,173.49,171.68,172.97,860000,172.97
1948-01-29,173.39,175.06,173.39,174.47,1060000,174.47
1948-01-30,174.47,175.58,173.61,174.76,890000,174.76
1948-02-02,175.05,176.05,174.57,174.92,770000,174.92
1948-02-03,174.92,175.03,173.54,173.95,700000,173.95
1948-02-04,173.39,173.39,170.41,170.95,1200000,170.95
1948-02-05,170.43,170.43,168.13,169.18,1200000,169.18
1948-02-06,169.18,169.67,167.95,168.81,920000,168.81
1948-02-09,169.79,170.83,169.33,169.82,660000,169.82
1948-02-10,168.92,168.92,165.26,165.65,1460000,165.65
1948-02-11,165.65,166.41,164.07,165.69,1490000,165.69
1948-02-13,165.69,167.23,164.99,166.33,930000,166.33
1948-02-16,166.86,168.96,166.86,168.30,830000,168.30
1948-02-17,168.30,169.23,167.47,167.89,720000,167.89
1948-02-18,167.89,168.36,167.23,168.04,610000,168.04
1948-02-19,168.04,168.98,167.34,167.86,680000,167.86
1948-02-20,167.86,167.96,166.38,167.44,700000,167.44
1948-02-24,167.60,168.24,166.81,167.80,640000,167.80
1948-02-25,167.80,169.01,167.72,168.39,710000,168.39
1948-02-26,168.39,168.71,167.17,167.56,620000,167.56
1948-02-27,167.56,167.56,165.92,166.80,770000,166.80
1948-03-01,167.46,168.62,167.46,168.14,770000,168.14
1948-03-02,168.14,169.18,167.78,168.75,780000,168.75
1948-03-03,168.75,169.28,168.04,168.61,760000,168.61
1948-03-04,168.61,168.92,167.69,168.13,580000,168.13
1948-03-05,168.13,168.64,167.20,168.35,630000,168.35
1948-03-08,168.94,169.13,167.46,167.71,740000,167.71
1948-03-09,167.54,167.54,166.04,166.76,660000,166.76
1948-03-10,166.76,167.74,166.04,167.48,730000,167.48
1948-03-11,167.48,168.27,166.67,167.21,820000,167.21
1948-03-12,167.21,167.54,166.51,166.99,690000,166.99
1948-03-15,167.62,168.16,167.09,167.62,690000,167.62
1948-03-16,167.21,167.21,165.03,165.39,940000,165.39
1948-03-17,165.39,166.60,165.03,166.24,930000,166.24
1948-03-18,166.24,168.02,166.07,166.92,890000,166.92
1948-03-19,166.92,169.75,166.50,169.67,1160000,169.67
1948-03-22,173.12,175.23,173.05,173.66,2040000,173.66
1948-03-23,173.66,174.26,172.71,173.50,1160000,173.50
1948-03-24,173.50,174.45,172.84,173.62,1040000,173.62
1948-03-25,173.62,174.63,173.08,174.05,1040000,174.05
1948-03-29,173.95,174.33,172.55,173.65,760000,173.65
1948-03-30,173.65,175.38,173.30,175.23,1060000,175.23
1948-03-31,175.63,177.61,175.63,177.20,1780000,177.20
1948-04-01,177.20,178.14,176.08,177.61,1490000,177.61
1948-04-02,177.61,178.10,175.96,177.32,1080000,177.32
1948-04-05,177.45,178.27,177.06,177.92,1040000,177.92
1948-04-06,177.92,179.31,177.62,178.77,1310000,178.77
1948-04-07,178.77,179.14,177.70,178.33,1160000,178.33
1948-04-08,178.33,179.38,177.91,178.80,1060000,178.80
1948-04-09,178.80,179.91,178.40,179.16,1380000,179.16
1948-04-12,179.48,180.19,178.26,179.05,1030000,179.05
1948-04-13,179.05,179.89,178.58,179.45,950000,179.45
1948-04-14,179.45,179.91,178.59,179.13,1030000,179.13
1948-04-15,179.13,180.94,178.60,180.27,1650000,180.27
1948-04-16,180.27,181.69,179.90,180.63,2140000,180.63
1948-04-19,180.38,181.42,179.90,181.05,1530000,181.05
1948-04-20,181.05,181.87,179.98,180.72,1700000,180.72
1948-04-21,180.72,181.79,179.49,181.37,1670000,181.37
1948-04-22,181.37,183.40,180.88,182.98,2330000,182.98
1948-04-23,182.98,184.48,182.67,183.78,2470000,183.78
1948-04-26,183.09,183.09,180.93,181.32,1410000,181.32
1948-04-27,181.32,181.87,180.07,180.97,1420000,180.97
1948-04-28,180.97,182.01,180.16,181.01,1400000,181.01
1948-04-29,181.01,181.47,179.33,180.65,1480000,180.65
1948-04-30,180.65,181.64,179.69,180.51,1450000,180.51
1948-05-03,180.28,181.71,179.47,181.09,1150000,181.09
1948-05-04,181.09,182.43,180.70,181.44,1460000,181.44
1948-05-05,181.44,182.05,180.56,180.94,1240000,180.94
1948-05-06,180.94,182.14,180.16,181.65,1310000,181.65
1948-05-07,181.68,183.20,181.68,182.29,1670000,182.29
1948-05-10,182.50,183.46,181.68,182.94,1440000,182.94
1948-05-11,182.94,184.25,182.21,183.75,1750000,183.75
1948-05-12,183.75,184.39,182.49,183.95,1530000,183.95
1948-05-13,183.95,185.40,183.32,184.82,2030000,184.82
1948-05-14,185.01,188.93,185.01,188.60,3840000,188.60
1948-05-17,190.25,191.00,188.37,190.44,3050000,190.44
1948-05-18,190.44,191.01,188.16,188.56,2480000,188.56
1948-05-19,188.56,189.44,187.46,188.28,1850000,188.28
1948-05-20,188.28,190.00,187.52,189.26,2480000,189.26
1948-05-21,189.26,191.44,189.17,189.78,2680000,189.78
1948-05-24,190.00,190.67,188.98,189.82,1560000,189.82
1948-05-25,189.82,190.77,188.55,189.71,1810000,189.71
1948-05-26,189.71,191.57,189.06,191.06,1840000,191.06
1948-05-27,191.06,192.31,190.39,190.97,1830000,190.97
1948-05-28,190.97,191.48,189.49,190.74,1240000,190.74
1948-06-01,190.74,192.00,190.29,191.18,1310000,191.18
1948-06-02,191.18,192.18,190.30,191.32,1300000,191.32
1948-06-03,191.32,192.09,190.40,191.05,1300000,191.05
1948-06-04,191.05,191.31,189.56,190.18,1100000,190.18
1948-06-07,190.18,190.74,188.87,190.13,930000,190.13
1948-06-08,190.31,192.59,190.31,192.16,1520000,192.16
1948-06-09,192.16,193.54,191.86,192.56,1880000,192.56
1948-06-10,192.56,193.28,191.06,192.50,1700000,192.50
1948-06-11,192.50,193.65,191.48,192.96,1520000,192.96
1948-06-14,192.96,194.49,192.14,192.86,1750000,192.86
1948-06-15,192.86,193.93,191.62,193.16,1630000,193.16
1948-06-16,193.16,193.19,191.06,192.34,1580000,192.34
1948-06-17,192.34,192.99,191.12,192.15,1520000,192.15
1948-06-18,192.15,192.19,190.56,191.65,1250000,191.65
1948-06-21,191.65,192.08,189.52,189.71,1750000,189.71
1948-06-22,189.71,190.31,188.41,189.66,1410000,189.66
1948-06-23,189.66,191.32,189.42,190.73,1760000,190.73
1948-06-24,190.73,191.87,190.00,190.87,1560000,190.87
1948-06-25,190.87,191.06,188.95,190.00,1150000,190.00
1948-06-28,189.66,189.66,186.56,187.90,1210000,187.90
1948-06-29,187.90,189.19,187.50,188.49,820000,188.49
1948-06-30,188.49,190.03,187.73,189.46,990000,189.46
1948-07-01,189.46,189.85,188.43,189.03,820000,189.03
1948-07-02,189.03,190.45,188.46,190.06,920000,190.06
1948-07-06,190.06,191.37,189.54,190.55,950000,190.55
1948-07-07,190.55,191.04,189.31,190.06,920000,190.06
1948-07-08,190.06,191.16,189.73,190.58,1000000,190.58
1948-07-09,190.58,192.09,189.98,191.62,1370000,191.62
1948-07-12,191.62,192.38,190.95,191.47,1300000,191.47
1948-07-13,191.47,191.65,190.08,190.36,1200000,190.36
1948-07-14,190.36,191.13,189.41,190.66,1340000,190.66
1948-07-15,190.66,190.69,187.62,187.70,1620000,187.70
1948-07-16,187.70,188.34,184.98,185.90,1760000,185.90
1948-07-19,184.76,184.76,179.58,181.20,2570000,181.20
1948-07-20,181.27,184.41,181.27,183.57,1470000,183.57
1948-07-21,183.57,185.96,183.39,184.44,1200000,184.44
1948-07-22,184.44,185.90,184.19,185.29,850000,185.29
1948-07-23,185.29,186.36,184.74,185.31,820000,185.31
1948-07-26,185.31,185.83,183.81,184.17,720000,184.17
1948-07-27,184.17,186.37,183.81,186.09,870000,186.09
1948-07-28,186.09,187.00,184.92,185.15,840000,185.15
1948-07-29,185.15,185.28,183.19,183.57,750000,183.57
1948-07-30,182.56,182.56,180.04,181.33,1310000,181.33
1948-08-02,181.33,182.61,180.61,181.13,710000,181.13
1948-08-03,181.13,181.72,180.24,180.98,720000,180.98
1948-08-04,180.98,183.29,180.82,183.06,870000,183.06
1948-08-05,183.06,184.54,182.45,182.92,880000,182.92
1948-08-06,182.92,183.44,181.89,183.01,680000,183.01
1948-08-09,183.01,183.75,182.02,182.26,670000,182.26
1948-08-10,182.26,182.26,179.91,180.02,840000,180.02
1948-08-11,179.88,179.88,177.40,179.27,1310000,179.27
1948-08-12,179.27,180.17,178.51,179.63,630000,179.63
1948-08-13,179.63,180.44,178.99,179.63,510000,179.63
1948-08-16,179.63,180.62,179.46,180.30,470000,180.30
1948-08-17,180.75,182.63,180.75,182.15,680000,182.15
1948-08-18,182.15,183.21,181.76,182.12,640000,182.12
1948-08-19,182.12,182.78,181.45,182.57,580000,182.57
1948-08-20,182.57,183.92,182.50,183.60,710000,183.60
1948-08-23,183.52,183.52,181.45,181.75,630000,181.75
1948-08-24,181.75,182.99,181.67,182.58,620000,182.58
1948-08-25,182.58,183.01,181.89,182.41,520000,182.41
1948-08-26,182.41,182.99,181.93,182.52,540000,182.52
1948-08-27,182.52,183.55,182.38,183.21,540000,183.21
1948-08-30,183.21,183.95,181.89,182.09,690000,182.09
1948-08-31,182.09,182.47,181.18,181.71,610000,181.71
1948-09-01,181.71,183.99,181.44,183.60,920000,183.60
1948-09-02,183.60,184.88,183.16,184.39,900000,184.39
1948-09-03,184.39,184.90,183.49,184.35,660000,184.35
1948-09-07,184.35,185.64,183.68,185.36,910000,185.36
1948-09-08,184.88,184.88,182.63,182.90,880000,182.90
1948-09-09,182.83,182.83,179.74,180.33,2000000,180.33
1948-09-10,180.33,181.26,179.04,180.61,970000,180.61
1948-09-13,180.51,180.51,178.87,179.38,680000,179.38
1948-09-14,179.41,181.12,179.41,180.63,710000,180.63
1948-09-15,180.63,181.47,179.85,180.62,710000,180.62
1948-09-16,180.62,181.10,179.84,180.69,580000,180.69
1948-09-17,180.69,180.78,179.60,180.06,680000,180.06
1948-09-20,179.93,179.93,176.96,177.37,1260000,177.37
1948-09-21,177.37,178.89,176.94,178.61,920000,178.61
1948-09-22,178.61,179.70,178.11,179.16,850000,179.16
1948-09-23,179.16,179.22,178.22,178.77,550000,178.77
1948-09-24,178.77,179.71,178.49,179.28,650000,179.28
1948-09-27,178.32,178.32,175.84,175.99,1210000,175.99
1948-09-28,175.99,177.91,175.84,177.54,910000,177.54
1948-09-29,177.59,179.53,177.59,179.04,810000,179.04
1948-09-30,179.04,179.71,177.95,178.30,700000,178.30
1948-10-01,178.30,180.08,178.22,179.87,680000,179.87
1948-10-04,180.78,182.19,180.74,181.70,610000,181.70
1948-10-05,181.70,181.89,180.52,181.23,550000,181.23
1948-10-06,181.23,182.34,180.91,181.72,710000,181.72
1948-10-07,181.72,183.10,181.58,182.52,800000,182.52
1948-10-08,182.52,182.99,181.55,182.02,630000,182.02
1948-10-11,182.09,182.76,181.71,182.41,510000,182.41
1948-10-13,182.41,184.25,182.30,183.84,830000,183.84
1948-10-14,183.84,185.46,183.65,184.52,980000,184.52
1948-10-15,184.52,185.26,183.76,184.62,910000,184.62
1948-10-18,184.93,186.22,184.63,185.33,1030000,185.33
1948-10-19,185.33,186.58,185.15,186.18,1030000,186.18
1948-10-20,186.18,187.00,185.62,186.51,1180000,186.51
1948-10-21,186.51,187.16,185.49,186.44,1200000,186.44
1948-10-22,186.70,190.08,186.70,189.76,1800000,189.76
1948-10-25,190.19,190.53,188.54,189.52,1100000,189.52
1948-10-26,189.52,190.88,188.97,189.76,1140000,189.76
1948-10-27,189.76,190.06,188.11,189.28,970000,189.28
1948-10-28,189.28,189.59,187.29,187.73,970000,187.73
1948-10-29,187.73,188.60,186.99,188.28,860000,188.28
1948-11-01,188.62,190.45,188.39,189.76,1220000,189.76
1948-11-03,183.08,183.08,179.65,182.46,3240000,182.46
1948-11-04,182.92,185.79,182.92,184.54,1530000,184.54
1948-11-05,184.42,184.42,178.11,178.38,2530000,178.38
1948-11-08,178.94,179.85,177.46,178.19,1130000,178.19
1948-11-09,178.19,178.60,173.54,173.94,2260000,173.94
1948-11-10,173.94,174.93,172.13,173.48,2100000,173.48
1948-11-12,173.48,175.47,173.37,173.93,1110000,173.93
1948-11-15,174.37,176.56,174.37,176.01,1030000,176.01
1948-11-16,176.01,177.42,175.44,176.20,1060000,176.20
1948-11-17,176.20,176.92,175.14,176.07,980000,176.07
1948-11-18,176.07,176.89,175.52,176.07,780000,176.07
1948-11-19,176.07,177.96,175.99,176.98,990000,176.98
1948-11-22,177.42,177.80,175.75,176.33,890000,176.33
1948-11-23,176.33,176.72,175.17,176.17,1010000,176.17
1948-11-24,175.88,175.88,172.96,173.40,1290000,173.40
1948-11-26,173.40,174.14,172.38,173.16,1040000,173.16
1948-11-29,172.90,173.55,171.72,171.99,1010000,171.99
1948-11-30,171.99,172.49,170.35,171.20,1200000,171.20
1948-12-01,171.67,174.02,171.67,173.22,1320000,173.22
1948-12-02,173.22,174.88,173.15,173.61,1210000,173.61
1948-12-03,173.61,175.34,173.20,175.00,1100000,175.00
1948-12-06,176.22,177.12,175.59,176.26,1180000,176.26
1948-12-07,176.26,177.25,175.39,176.67,1160000,176.67
1948-12-08,176.67,176.98,175.25,176.29,1140000,176.29
1948-12-09,176.29,176.86,175.44,175.75,1220000,175.75
1948-12-10,175.75,176.79,175.17,176.41,1040000,176.41
1948-12-13,177.49,178.43,176.67,177.34,1180000,177.34
1948-12-14,177.34,177.73,175.86,176.59,1000000,176.59
1948-12-15,176.59,177.26,175.78,176.20,920000,176.20
1948-12-16,176.20,176.59,175.20,175.83,1010000,175.83
1948-12-17,175.83,176.78,175.17,175.92,1010000,175.92
1948-12-20,175.69,177.60,175.14,176.84,980000,176.84
1948-12-21,176.84,177.49,175.92,176.35,1000000,176.35
1948-12-22,176.35,176.93,175.62,176.39,1000000,176.39
1948-12-23,176.39,177.29,175.70,176.49,1080000,176.49
1948-12-24,176.49,177.82,176.04,177.42,970000,177.42
1948-12-27,177.42,178.35,176.63,177.40,1060000,177.40
1948-12-28,177.37,177.37,175.19,175.98,1650000,175.98
1948-12-29,175.98,177.85,175.88,177.58,1380000,177.58
1948-12-30,177.58,179.15,177.10,177.92,1390000,177.92
1948-12-31,177.92,178.50,176.81,177.30,1550000,177.30
1949-01-03,176.99,176.99,174.37,175.03,980000,175.03
1949-01-04,175.03,175.97,174.56,175.49,640000,175.49
1949-01-05,175.50,177.76,175.50,177.08,800000,177.08
1949-01-06,177.16,180.59,177.16,180.22,1150000,180.22
1949-01-07,180.47,182.50,180.47,181.31,1400000,181.31
1949-01-10,181.41,181.47,179.78,180.57,770000,180.57
1949-01-11,180.57,181.00,179.73,180.76,710000,180.76
1949-01-12,180.76,181.66,180.21,180.69,710000,180.69
1949-01-13,180.69,181.06,179.79,180.17,700000,180.17
1949-01-14,180.17,180.20,178.19,178.80,930000,178.80
1949-01-17,179.15,180.48,177.99,180.14,720000,180.14
1949-01-18,180.14,181.55,180.09,180.55,770000,180.55
1949-01-19,180.55,181.47,179.75,181.12,760000,181.12
1949-01-20,181.12,181.85,180.44,181.43,820000,181.43
1949-01-21,181.43,181.89,180.69,181.00,770000,181.00
1949-01-24,181.54,182.28,180.51,180.83,850000,180.83
1949-01-25,180.83,181.05,179.06,179.65,820000,179.65
1949-01-26,179.65,181.31,178.96,179.88,1040000,179.88
1949-01-27,179.88,180.30,178.58,179.52,840000,179.52
1949-01-28,179.48,179.48,177.88,178.82,840000,178.82
1949-01-31,179.35,179.73,178.46,179.12,610000,179.12
1949-02-01,179.12,180.55,178.92,180.39,730000,180.39
1949-02-02,180.39,180.94,179.63,180.27,720000,180.27
1949-02-03,180.27,180.88,179.57,180.09,770000,180.09
1949-02-04,180.09,180.32,177.69,177.92,1060000,177.92
1949-02-07,175.60,176.76,173.79,174.43,1330000,174.43
1949-02-08,174.37,174.37,172.91,173.71,960000,173.71
1949-02-09,173.71,175.20,173.57,174.61,880000,174.61
1949-02-10,174.61,174.80,172.23,172.41,980000,172.41
1949-02-11,172.41,172.69,171.03,171.93,880000,171.93
1949-02-14,171.93,173.17,171.57,172.16,700000,172.16
1949-02-15,172.16,172.86,171.27,172.48,610000,172.48
1949-02-16,172.48,173.92,172.27,173.28,700000,173.28
1949-02-17,173.45,175.55,173.45,174.82,960000,174.82
1949-02-18,174.82,175.62,174.11,174.71,700000,174.71
1949-02-21,174.53,174.67,173.63,174.19,560000,174.19
1949-02-23,174.19,174.60,173.07,173.23,770000,173.23
1949-02-24,172.76,172.76,171.19,171.48,880000,171.48
1949-02-25,171.48,172.11,170.56,171.10,830000,171.10
1949-02-28,171.63,173.38,171.63,173.06,740000,173.06
1949-03-01,173.36,174.61,173.36,174.18,720000,174.18
1949-03-02,174.18,174.34,173.15,173.82,690000,173.82
1949-03-03,173.82,174.44,173.17,173.76,600000,173.76
1949-03-04,173.76,174.06,172.59,173.66,730000,173.66
1949-03-07,174.93,175.82,174.30,175.55,840000,175.55
1949-03-08,175.55,176.62,175.30,176.09,940000,176.09
1949-03-09,176.09,176.29,175.22,175.76,640000,175.76
1949-03-10,175.76,176.20,175.03,175.64,630000,175.64
1949-03-11,175.64,176.87,175.41,176.52,1070000,176.52
1949-03-14,176.96,177.66,176.35,176.98,800000,176.98
1949-03-15,176.82,176.82,175.43,176.02,740000,176.02
1949-03-16,176.02,176.08,174.87,175.53,670000,175.53
1949-03-17,175.53,176.67,175.17,176.33,760000,176.33
1949-03-18,176.33,176.78,175.73,176.29,670000,176.29
1949-03-21,176.07,176.47,175.27,175.61,620000,175.61
1949-03-22,175.61,175.85,174.34,174.83,840000,174.83
1949-03-23,174.83,176.54,174.32,176.20,960000,176.20
1949-03-24,176.20,177.37,176.13,176.41,920000,176.41
1949-03-25,176.41,176.49,175.29,175.83,630000,175.83
1949-03-28,175.82,176.72,175.35,175.99,700000,175.99
1949-03-29,176.81,178.90,176.81,178.39,1800000,178.39
1949-03-30,178.39,179.19,177.69,178.45,1850000,178.45
1949-03-31,178.43,178.43,176.87,177.10,980000,177.10
1949-04-01,177.04,177.04,175.86,176.28,850000,176.28
1949-04-04,176.88,177.78,176.15,176.59,920000,176.59
1949-04-05,176.59,177.67,175.94,177.04,900000,177.04
1949-04-06,177.04,177.53,176.19,176.71,930000,176.71
1949-04-07,176.71,176.94,175.43,176.04,850000,176.04
1949-04-08,176.04,176.62,175.34,176.44,850000,176.44
1949-04-11,176.75,177.14,175.94,176.54,720000,176.54
1949-04-12,176.54,177.46,175.61,176.99,860000,176.99
1949-04-13,176.99,177.69,172.26,176.81,920000,176.81
1949-04-14,176.81,177.30,176.18,176.62,800000,176.62
1949-04-18,177.07,177.71,176.47,177.16,890000,177.16
1949-04-19,177.16,177.50,176.39,176.73,830000,176.73
1949-04-20,176.73,176.79,175.38,175.69,970000,175.69
1949-04-21,175.49,175.49,173.08,173.24,1310000,173.24
1949-04-22,173.24,173.77,172.64,173.42,890000,173.42
1949-04-25,173.76,174.38,173.05,173.64,740000,173.64
1949-04-26,173.64,174.60,173.02,174.21,870000,174.21
1949-04-27,174.21,175.24,173.92,174.56,830000,174.56
1949-04-28,174.56,174.65,173.58,173.89,770000,173.89
1949-04-29,173.89,174.48,173.52,174.06,810000,174.06
1949-05-02,174.16,175.06,173.93,174.53,740000,174.53
1949-05-03,174.53,175.32,173.86,175.00,830000,175.00
1949-05-04,175.09,177.04,175.09,176.63,1180000,176.63
1949-05-05,176.63,177.18,175.91,176.33,920000,176.33
1949-05-06,176.24,176.24,174.74,175.50,780000,175.50
1949-05-09,175.39,175.75,174.70,175.17,610000,175.17
1949-05-10,175.17,175.32,173.97,174.37,730000,174.37
1949-05-11,174.37,175.11,173.75,174.40,790000,174.40
1949-05-12,174.40,175.17,174.14,174.70,790000,174.70
1949-05-13,174.70,175.40,174.26,174.82,780000,174.82
1949-05-16,175.20,176.26,175.17,175.76,1030000,175.76
1949-05-17,175.76,176.07,174.86,175.32,780000,175.32
1949-05-18,175.32,175.61,174.39,174.92,750000,174.92
1949-05-19,174.92,175.12,173.76,174.14,840000,174.14
1949-05-20,174.14,174.18,172.86,173.49,740000,173.49
1949-05-23,173.43,173.43,172.10,172.32,720000,172.32
1949-05-24,172.32,172.43,171.06,171.49,840000,171.49
1949-05-25,171.49,172.07,170.57,171.84,880000,171.84
1949-05-26,171.84,172.79,171.51,171.95,700000,171.95
1949-05-27,171.95,172.07,170.95,171.53,690000,171.53
1949-05-31,171.53,171.60,168.14,168.36,1240000,168.36
1949-06-01,168.36,168.54,166.53,167.98,1140000,167.98
1949-06-02,167.98,168.98,167.59,168.15,670000,168.15
1949-06-03,168.15,168.31,166.77,167.24,700000,167.24
1949-06-06,167.24,167.35,164.27,165.15,1380000,165.15
1949-06-07,165.15,165.96,164.32,165.29,1040000,165.29
1949-06-08,165.29,166.39,164.96,165.76,790000,165.76
1949-06-09,165.76,166.28,165.19,165.73,600000,165.73
1949-06-10,165.53,165.53,164.14,164.61,800000,164.61
1949-06-13,163.90,163.90,160.95,161.60,1350000,161.60
1949-06-14,161.60,162.51,160.62,161.86,1120000,161.86
1949-06-15,162.10,164.81,162.10,164.58,950000,164.58
1949-06-16,164.58,165.03,163.50,163.94,680000,163.94
1949-06-17,163.94,164.30,162.95,163.78,540000,163.78
1949-06-20,163.78,165.68,163.46,165.49,780000,165.49
1949-06-21,165.49,166.65,165.09,165.71,770000,165.71
1949-06-22,165.71,165.97,165.09,165.64,550000,165.64
1949-06-23,165.74,167.30,165.74,166.77,730000,166.77
1949-06-24,166.77,167.49,166.39,166.99,570000,166.99
1949-06-27,166.99,167.82,166.29,166.79,670000,166.79
1949-06-28,166.52,166.52,164.65,165.75,790000,165.75
1949-06-29,165.75,167.05,165.24,166.76,590000,166.76
1949-06-30,166.76,167.96,166.72,167.42,580000,167.42
1949-07-01,167.42,168.61,166.94,168.08,720000,168.08
1949-07-05,168.08,169.48,167.90,169.02,630000,169.02
1949-07-06,169.02,170.83,168.77,170.68,1410000,170.68
1949-07-07,170.68,171.27,169.95,171.01,890000,171.01
1949-07-08,171.01,171.53,170.41,170.92,640000,170.92
1949-07-11,170.92,171.41,170.10,170.81,680000,170.81
1949-07-12,170.81,171.96,170.52,171.78,870000,171.78
1949-07-13,171.78,173.34,171.59,173.24,1050000,173.24
1949-07-14,173.24,174.02,172.47,173.59,1170000,173.59
1949-07-15,173.59,173.89,172.64,173.48,800000,173.48
1949-07-18,173.48,174.40,173.20,174.04,810000,174.04
1949-07-19,174.04,175.60,173.93,175.31,1590000,175.31
1949-07-20,175.31,176.14,174.86,175.60,1380000,175.60
1949-07-21,175.49,175.49,174.15,174.59,780000,174.59
1949-07-22,174.59,174.95,173.85,174.53,730000,174.53
1949-07-25,174.53,175.99,174.28,175.12,860000,175.12
1949-07-26,175.12,176.65,174.86,176.37,1310000,176.37
1949-07-27,176.37,177.04,175.93,176.46,1030000,176.46
1949-07-28,176.46,176.84,175.57,176.26,790000,176.26
1949-07-29,176.26,176.54,175.30,175.92,640000,175.92
1949-08-01,175.92,177.17,175.68,176.84,860000,176.84
1949-08-02,176.84,177.78,176.35,177.56,800000,177.56
1949-08-03,177.56,177.91,176.72,177.19,1270000,177.19
1949-08-04,177.19,177.44,176.51,177.06,910000,177.06
1949-08-05,177.06,179.38,176.77,179.07,1440000,179.07
1949-08-08,179.18,181.15,179.18,180.54,1660000,180.54
1949-08-09,180.35,180.35,178.86,179.52,1140000,179.52
1949-08-10,179.52,180.96,179.23,180.60,1280000,180.60
1949-08-11,180.60,180.98,179.48,180.02,1030000,180.02
1949-08-12,180.02,180.10,178.62,179.29,770000,179.29
1949-08-15,179.29,179.71,178.55,178.97,720000,178.97
1949-08-16,178.97,180.40,178.71,180.00,840000,180.00
1949-08-17,180.00,181.78,179.80,181.59,1440000,181.59
1949-08-18,181.59,182.67,181.44,182.02,1180000,182.02
1949-08-19,182.02,182.38,180.83,181.16,850000,181.16
1949-08-22,181.16,181.33,180.06,180.53,710000,180.53
1949-08-23,180.18,180.18,178.28,178.51,840000,178.51
1949-08-24,178.51,179.15,177.86,178.78,720000,178.78
1949-08-25,178.78,179.52,178.44,179.01,730000,179.01
1949-08-26,179.01,179.69,178.42,179.24,660000,179.24
1949-08-29,179.08,179.08,177.45,177.75,640000,177.75
1949-08-30,177.75,179.04,177.60,178.69,590000,178.69
1949-08-31,178.69,179.05,177.77,178.66,720000,178.66
1949-09-01,178.66,180.20,178.54,179.52,840000,179.52
1949-09-02,179.52,179.91,178.97,179.38,750000,179.38
1949-09-06,179.38,179.85,178.65,179.20,640000,179.20
1949-09-07,179.20,180.54,178.91,180.21,850000,180.21
1949-09-08,180.21,181.30,179.99,180.53,940000,180.53
1949-09-09,180.53,180.86,179.89,180.24,770000,180.24
1949-09-12,180.24,181.60,180.17,181.15,1080000,181.15
1949-09-13,181.27,183.51,181.27,183.29,1720000,183.29
1949-09-14,183.29,184.09,182.61,183.14,1700000,183.14
1949-09-15,182.71,182.71,181.00,182.16,1160000,182.16
1949-09-16,182.16,182.76,181.34,182.32,1160000,182.32
1949-09-19,182.13,182.13,180.18,181.42,1300000,181.42
1949-09-20,180.91,180.91,177.63,178.04,1350000,178.04
1949-09-21,178.04,180.42,177.71,180.02,1150000,180.02
1949-09-22,180.02,181.37,179.87,180.83,1280000,180.83
1949-09-23,180.83,181.74,180.17,181.30,1290000,181.30
1949-09-26,181.30,182.25,180.36,180.86,1020000,180.86
1949-09-27,180.54,180.54,178.61,179.63,1070000,179.63
1949-09-28,180.06,182.09,180.06,181.31,1300000,181.31
1949-09-29,181.31,183.42,181.00,182.43,1380000,182.43
1949-09-30,182.43,183.16,181.71,182.51,1100000,182.51
1949-10-03,181.98,183.05,180.90,182.67,770000,182.67
1949-10-04,182.68,184.39,182.68,184.13,1310000,184.13
1949-10-05,184.13,185.38,184.00,184.80,1470000,184.80
1949-10-06,184.80,185.99,184.53,185.37,1520000,185.37
1949-10-07,185.37,185.62,183.92,185.27,1280000,185.27
1949-10-10,185.36,185.55,184.49,185.15,1120000,185.15
1949-10-11,185.15,187.04,184.75,186.74,1660000,186.74
1949-10-13,186.74,187.91,186.29,186.78,1790000,186.78
1949-10-14,186.78,187.26,185.47,186.43,1190000,186.43
1949-10-17,186.06,186.06,183.94,184.72,1130000,184.72
1949-10-18,184.72,186.56,184.72,186.12,1220000,186.12
1949-10-19,186.12,187.34,185.81,187.04,1370000,187.04
1949-10-20,187.04,187.65,185.87,186.64,1270000,186.64
1949-10-21,186.64,186.97,185.62,186.20,1290000,186.20
1949-10-24,186.20,187.01,185.58,186.54,1240000,186.54
1949-10-25,186.54,188.01,186.38,187.70,1190000,187.70
1949-10-26,187.70,189.41,187.30,189.08,1620000,189.08
1949-10-27,189.08,191.12,188.96,190.36,1760000,190.36
1949-10-28,190.36,191.44,189.47,190.16,1480000,190.16
1949-10-31,190.36,191.08,189.15,189.54,1140000,189.54
1949-11-01,189.54,191.74,189.25,191.23,1300000,191.23
1949-11-02,191.23,193.63,191.15,192.96,1570000,192.96
1949-11-03,192.96,193.19,191.34,192.19,1370000,192.19
1949-11-04,192.19,192.31,190.57,191.29,1390000,191.29
1949-11-07,191.37,192.05,190.41,190.89,1170000,190.89
1949-11-09,190.89,192.43,190.06,190.60,1510000,190.60
1949-11-10,190.60,191.07,189.65,190.42,1170000,190.42
1949-11-14,190.46,191.08,188.71,189.27,1270000,189.27
1949-11-15,189.25,189.25,186.98,187.98,1250000,187.98
1949-11-16,187.98,190.13,187.83,189.37,1210000,189.37
1949-11-17,189.37,191.82,189.27,191.34,1410000,191.34
1949-11-18,191.77,193.97,191.77,193.41,1690000,193.41
1949-11-21,193.62,193.84,191.72,192.35,1180000,192.35
1949-11-22,192.35,193.65,191.69,193.23,1400000,193.23
1949-11-23,193.23,194.35,192.48,193.52,1460000,193.52
1949-11-25,193.52,194.34,192.27,192.78,1270000,192.78
1949-11-28,193.23,193.43,191.72,192.24,1080000,192.24
1949-11-29,192.24,192.54,190.54,191.62,1310000,191.62
1949-11-30,191.62,192.35,190.68,191.55,1320000,191.55
1949-12-01,191.55,193.11,191.12,192.71,1470000,192.71
1949-12-02,192.71,194.16,191.94,193.63,2020000,193.63
1949-12-05,194.43,195.54,193.69,194.74,1830000,194.74
1949-12-06,194.74,195.25,193.91,194.64,1430000,194.64
1949-12-07,194.59,194.59,192.59,194.21,1630000,194.21
1949-12-08,194.21,195.32,193.61,194.45,1720000,194.45
1949-12-09,194.45,194.99,193.54,194.35,1500000,194.35
1949-12-12,194.68,196.57,194.39,196.17,1780000,196.17
1949-12-13,196.17,197.22,195.22,196.81,2080000,196.81
1949-12-14,196.81,198.10,196.12,197.51,2210000,197.51
1949-12-15,197.51,198.59,196.34,198.05,2070000,198.05
1949-12-16,198.05,199.13,196.90,197.88,1960000,197.88
1949-12-19,197.98,199.15,197.46,198.17,1420000,198.17
1949-12-20,198.17,198.28,196.55,197.22,1330000,197.22
1949-12-21,197.22,197.64,195.79,196.45,1270000,196.45
1949-12-22,196.49,198.91,196.49,198.52,1630000,198.52
1949-12-23,198.52,199.73,197.88,198.88,1470000,198.88
1949-12-27,198.88,199.58,197.73,198.28,1560000,198.28
1949-12-28,198.28,200.19,198.10,199.59,1560000,199.59
1949-12-29,199.59,200.26,198.75,199.39,1820000,199.39
1949-12-30,199.39,200.91,198.97,200.52,2090000,200.52
1950-01-03,200.13,200.20,197.73,198.89,1260000,198.89
1950-01-04,198.89,200.55,198.26,200.20,1890000,200.20
1950-01-05,200.20,201.76,199.69,200.57,2550000,200.57
1950-01-06,200.57,201.62,199.84,200.96,2010000,200.96
1950-01-09,201.94,202.92,200.86,201.98,2520000,201.98
1950-01-10,201.98,202.04,200.13,201.17,2160000,201.17
1950-01-11,201.17,202.42,200.52,201.61,2630000,201.61
1950-01-12,201.61,202.08,197.53,197.93,2970000,197.93
1950-01-13,197.93,197.93,193.94,196.81,3330000,196.81
1950-01-16,196.92,197.75,195.57,197.17,1460000,197.17
1950-01-17,197.17,200.08,197.14,198.78,1790000,198.78
1950-01-18,198.78,200.74,198.35,199.50,1570000,199.50
1950-01-19,199.50,200.49,198.49,199.80,1170000,199.80
1950-01-20,199.80,200.86,199.14,200.13,1440000,200.13
1950-01-23,200.97,201.39,199.43,200.42,1340000,200.42
1950-01-24,200.42,200.42,198.78,199.62,1250000,199.62
1950-01-25,199.32,199.32,196.64,198.39,1700000,198.39
1950-01-26,198.39,199.22,197.54,198.53,1150000,198.53
1950-01-27,198.53,199.58,197.69,199.08,1250000,199.08
1950-01-30,200.08,201.93,199.66,201.39,1640000,201.39
1950-01-31,201.39,202.51,200.82,201.79,1690000,201.79
1950-02-01,201.79,202.96,201.36,201.89,1810000,201.89
1950-02-02,201.89,204.55,201.35,204.11,2040000,204.11
1950-02-03,204.11,205.39,203.55,204.53,2210000,204.53
1950-02-06,205.03,205.39,203.58,204.59,1490000,204.59
1950-02-07,204.40,204.40,202.59,203.53,1360000,203.53
1950-02-08,203.43,203.43,201.60,202.71,1470000,202.71
1950-02-09,202.71,204.67,202.24,203.80,1810000,203.80
1950-02-10,203.80,204.87,202.69,203.49,1790000,203.49
1950-02-14,203.32,203.32,200.75,202.02,2210000,202.02
1950-02-15,202.02,202.60,200.63,201.93,1730000,201.93
1950-02-16,201.93,202.49,200.59,201.69,1920000,201.69
1950-02-17,201.69,203.49,201.13,203.17,1940000,203.17
1950-02-20,203.97,204.26,202.53,203.47,1420000,203.47
1950-02-21,203.47,203.93,202.55,203.35,1260000,203.35
1950-02-23,203.35,203.95,202.31,203.32,1310000,203.32
1950-02-24,203.32,204.87,203.22,204.15,1710000,204.15
1950-02-27,204.15,204.85,203.46,204.33,1410000,204.33
1950-02-28,204.33,204.53,202.82,203.44,1310000,203.44
1950-03-01,203.44,204.02,202.15,203.62,1410000,203.62
1950-03-02,203.62,204.52,202.96,203.54,1340000,203.54
1950-03-03,203.54,204.85,203.09,204.48,1520000,204.48
1950-03-06,204.71,205.65,204.20,204.88,1470000,204.88
1950-03-07,204.88,204.89,202.33,203.69,1590000,203.69
1950-03-08,203.69,204.42,202.69,203.71,1360000,203.71
1950-03-09,203.71,203.95,201.97,202.33,1330000,202.33
1950-03-10,202.33,202.88,201.14,202.44,1260000,202.44
1950-03-13,202.96,203.91,202.09,203.09,1060000,203.09
1950-03-14,203.09,205.10,202.71,204.70,1140000,204.70
1950-03-15,204.85,207.80,204.85,207.46,1830000,207.46
1950-03-16,207.46,209.43,206.92,207.89,2060000,207.89
1950-03-17,207.89,208.92,206.81,207.57,1600000,207.57
1950-03-20,208.09,209.11,207.40,207.78,1430000,207.78
1950-03-21,207.78,209.16,207.38,208.27,1400000,208.27
1950-03-22,208.27,209.72,207.76,209.31,2010000,209.31
1950-03-23,209.31,210.67,208.61,209.62,2020000,209.62
1950-03-24,209.62,210.22,208.01,209.78,1570000,209.78
1950-03-27,210.62,211.22,208.74,209.10,1930000,209.10
1950-03-28,209.10,210.08,207.74,209.50,1780000,209.50
1950-03-29,209.50,209.58,207.77,208.40,2090000,208.40
1950-03-30,208.40,208.42,205.53,206.43,2370000,206.43
1950-03-31,206.43,207.54,205.28,206.05,1880000,206.05
1950-04-03,206.37,208.82,205.93,208.44,1570000,208.44
1950-04-04,208.44,210.19,208.15,209.05,2010000,209.05
1950-04-05,209.05,210.76,208.70,210.34,1430000,210.34
1950-04-06,210.34,212.68,210.26,212.10,2000000,212.10
1950-04-10,212.55,213.60,211.47,212.29,2070000,212.29
1950-04-11,212.29,213.40,210.15,211.47,2010000,211.47
1950-04-12,211.47,214.35,211.18,213.94,2010000,213.94
1950-04-13,213.94,215.40,213.36,214.13,2410000,214.13
1950-04-14,214.14,216.17,214.14,215.31,2750000,215.31
1950-04-17,214.48,215.27,213.18,214.41,2520000,214.41
1950-04-18,214.41,216.04,213.59,215.05,3320000,215.05
1950-04-19,215.05,216.32,214.22,215.21,2950000,215.21
1950-04-20,215.21,215.65,212.67,213.72,2590000,213.72
1950-04-21,213.72,215.09,212.85,214.14,2710000,214.14
1950-04-24,213.90,214.17,211.02,212.58,2310000,212.58
1950-04-25,212.58,213.65,211.50,212.55,1830000,212.55
1950-04-26,212.55,213.05,210.51,211.72,1880000,211.72
1950-04-27,211.72,213.21,210.76,212.44,2070000,212.44
1950-04-28,212.44,214.29,212.16,213.56,2190000,213.56
1950-05-01,214.33,216.35,214.06,215.81,2390000,215.81
1950-05-02,215.81,216.46,214.30,214.87,2250000,214.87
1950-05-03,214.87,217.13,214.30,216.26,2120000,216.26
1950-05-04,216.26,216.71,214.25,214.87,2150000,214.87
1950-05-05,214.87,216.30,214.14,215.72,1800000,215.72
1950-05-08,217.03,217.76,215.72,216.71,1680000,216.71
1950-05-09,216.71,217.86,216.00,217.40,1720000,217.40
1950-05-10,217.41,219.64,217.41,218.64,1880000,218.64
1950-05-11,218.64,219.32,217.26,218.72,1750000,218.72
1950-05-12,218.72,218.96,216.37,217.61,1790000,217.61
1950-05-15,217.78,218.90,216.87,218.04,1220000,218.04
1950-05-16,218.04,220.05,217.86,219.70,1730000,219.70
1950-05-17,219.70,221.48,219.39,220.60,2020000,220.60
1950-05-18,220.60,221.52,219.70,220.63,5240000,220.63
1950-05-19,220.63,222.79,220.23,222.11,2110000,222.11
1950-05-22,222.41,223.14,220.95,221.55,1620000,221.55
1950-05-23,221.55,222.82,220.85,222.47,1460000,222.47
1950-05-24,222.47,224.24,221.83,222.57,1850000,222.57
1950-05-25,222.57,223.10,220.74,222.44,1480000,222.44
1950-05-26,222.44,223.11,221.22,221.93,1330000,221.93
1950-05-29,221.71,223.11,221.16,222.47,1110000,222.47
1950-05-31,222.47,224.18,222.40,223.42,1530000,223.42
1950-06-01,223.42,224.06,222.40,223.23,1580000,223.23
1950-06-02,223.23,224.34,222.53,223.71,1450000,223.71
1950-06-05,223.71,224.12,221.13,221.76,1630000,221.76
1950-06-06,221.76,224.32,218.66,223.46,2250000,223.46
1950-06-07,223.46,225.17,221.82,223.68,1750000,223.68
1950-06-08,223.68,226.21,223.57,225.52,1780000,225.52
1950-06-09,225.52,227.82,225.16,226.86,2130000,226.86
1950-06-12,226.86,229.20,226.40,228.38,1790000,228.38
1950-06-13,228.09,228.09,225.58,226.44,1790000,226.44
1950-06-14,226.02,226.02,222.76,223.32,1650000,223.32
1950-06-15,223.32,224.97,221.79,222.46,1530000,222.46
1950-06-16,222.46,223.67,221.89,222.71,1180000,222.71
1950-06-19,222.71,223.94,221.49,222.09,1290000,222.09
1950-06-20,222.09,222.19,218.99,220.72,1470000,220.72
1950-06-21,220.81,223.07,220.81,222.53,1750000,222.53
1950-06-22,222.53,225.00,222.47,224.51,1830000,224.51
1950-06-23,224.51,225.55,223.57,224.35,1700000,224.35
1950-06-26,220.75,220.75,213.03,213.91,3950000,213.91
1950-06-27,213.91,217.13,206.33,212.22,4860000,212.22
1950-06-28,212.39,216.99,212.39,214.68,2600000,214.68
1950-06-29,214.68,214.74,206.33,206.72,3040000,206.72
1950-06-30,206.72,211.96,206.03,209.11,2660000,209.11
1950-07-03,209.11,209.48,205.92,208.35,1550000,208.35
1950-07-05,208.35,210.92,207.27,210.03,1400000,210.03
1950-07-06,210.03,212.19,209.46,210.85,1570000,210.85
1950-07-07,210.85,211.75,207.78,208.59,1870000,208.59
1950-07-10,208.59,209.42,206.31,208.09,1960000,208.09
1950-07-11,208.09,209.39,203.83,204.60,3250000,204.60
1950-07-12,203.83,203.83,197.44,199.09,3200000,199.09
1950-07-13,199.09,199.69,195.40,197.46,2660000,197.46
1950-07-14,197.89,201.48,197.89,199.83,1900000,199.83
1950-07-17,199.47,199.47,196.44,197.63,1520000,197.63
1950-07-18,198.00,202.42,198.00,201.88,1820000,201.88
1950-07-19,202.08,205.61,202.08,205.13,2430000,205.13
1950-07-20,205.13,208.62,204.41,207.73,3160000,207.73
1950-07-21,207.73,208.89,205.51,207.65,2810000,207.65
1950-07-24,207.65,208.66,205.64,206.95,2300000,206.95
1950-07-25,206.57,206.57,202.99,203.83,2770000,203.83
1950-07-26,203.83,205.68,201.91,204.39,2460000,204.39
1950-07-27,204.39,207.77,204.39,206.37,2300000,206.37
1950-07-28,206.76,209.56,206.76,208.21,2050000,208.21
1950-07-31,208.21,209.85,207.19,209.40,1590000,209.40
1950-08-01,209.56,212.98,209.56,211.87,1970000,211.87
1950-08-02,211.87,213.71,209.78,211.26,1980000,211.26
1950-08-03,211.26,212.28,209.55,211.26,1660000,211.26
1950-08-04,211.26,213.14,210.41,212.66,1600000,212.66
1950-08-07,212.66,216.21,212.48,215.82,1850000,215.82
1950-08-08,215.82,217.53,214.76,215.44,2180000,215.44
1950-08-09,215.44,217.45,214.16,216.97,1760000,216.97
1950-08-10,216.97,217.48,215.56,216.64,1870000,216.64
1950-08-11,216.64,216.89,214.41,215.03,1680000,215.03
1950-08-14,215.03,216.10,213.98,215.31,1280000,215.31
1950-08-15,215.31,216.24,214.11,215.31,1330000,215.31
1950-08-16,215.31,216.58,214.65,215.78,1770000,215.78
1950-08-17,215.82,218.94,215.82,217.76,2170000,217.76
1950-08-18,217.76,219.88,217.26,219.23,1780000,219.23
1950-08-21,219.23,222.12,218.87,220.21,1840000,220.21
1950-08-22,220.21,220.81,218.91,219.79,1550000,219.79
1950-08-23,219.79,221.93,219.48,221.51,1580000,221.51
1950-08-24,221.51,222.17,220.34,221.13,1620000,221.13
1950-08-25,219.45,219.45,217.10,218.10,1610000,218.10
1950-08-28,218.10,219.29,216.81,218.55,1300000,218.55
1950-08-29,218.55,220.20,217.86,218.29,1890000,218.29
1950-08-30,218.29,218.83,216.43,217.05,1490000,217.05
1950-08-31,217.05,217.79,216.21,216.87,1140000,216.87
1950-09-01,217.12,219.00,217.12,218.42,1290000,218.42
1950-09-05,218.42,220.71,217.88,220.02,1250000,220.02
1950-09-06,219.52,219.52,217.38,218.20,1300000,218.20
1950-09-07,218.20,219.20,217.15,218.33,1340000,218.33
1950-09-08,218.52,220.94,218.52,220.03,1960000,220.03
1950-09-11,220.03,220.77,217.44,218.10,1860000,218.10
1950-09-12,218.17,221.19,218.17,220.81,1680000,220.81
1950-09-13,221.18,224.22,221.18,223.42,2600000,223.42
1950-09-14,223.42,225.19,222.71,224.48,2350000,224.48
1950-09-15,224.48,226.32,223.13,225.85,2410000,225.85
1950-09-18,225.85,227.89,225.45,226.78,2040000,226.78
1950-09-19,226.78,226.85,224.40,225.78,1590000,225.78
1950-09-20,225.78,226.49,223.00,224.33,2100000,224.33
1950-09-21,224.33,226.49,223.58,226.01,1650000,226.01
1950-09-22,226.01,228.17,225.61,226.64,2510000,226.64
1950-09-25,226.64,227.51,224.77,226.06,2020000,226.06
1950-09-26,226.06,226.49,222.26,222.84,2280000,222.84
1950-09-27,222.84,226.06,222.00,225.74,2360000,225.74
1950-09-28,225.74,227.69,225.09,225.93,2200000,225.93
1950-09-29,225.93,227.40,225.32,226.36,1800000,226.36
1950-10-02,226.46,229.57,226.46,228.94,2200000,228.94
1950-10-03,228.94,230.86,228.01,228.89,2480000,228.89
1950-10-04,228.89,232.31,228.21,231.15,2920000,231.15
1950-10-05,231.15,232.17,229.16,229.85,2490000,229.85
1950-10-06,229.85,232.50,229.57,231.74,2360000,231.74
1950-10-09,231.81,232.47,228.49,230.02,2330000,230.02
1950-10-10,230.02,230.33,226.79,227.60,1870000,227.60
1950-10-11,227.60,229.92,226.59,228.97,2200000,228.97
1950-10-13,228.97,229.97,227.53,228.54,2030000,228.54
1950-10-16,227.63,228.38,225.39,227.50,1630000,227.50
1950-10-17,227.50,229.74,227.42,229.22,2010000,229.22
1950-10-18,229.26,231.54,229.26,230.60,2410000,230.60
1950-10-19,230.60,232.01,229.62,230.83,2250000,230.83
1950-10-20,230.83,231.41,229.07,230.33,1840000,230.33
1950-10-23,230.88,232.02,229.95,230.62,1850000,230.62
1950-10-24,230.62,231.87,229.55,231.39,1790000,231.39
1950-10-25,231.39,232.75,230.40,231.49,1930000,231.49
1950-10-26,230.85,230.85,225.44,226.65,3000000,226.65
1950-10-27,226.65,228.92,225.77,228.28,1800000,228.28
1950-10-30,228.56,230.05,225.87,226.42,1790000,226.42
1950-10-31,226.42,227.32,223.59,225.01,2010000,225.01
1950-11-01,225.01,226.75,223.07,225.69,1780000,225.69
1950-11-02,225.69,228.74,225.64,227.25,1580000,227.25
1950-11-03,227.25,229.44,226.21,228.10,1560000,228.10
1950-11-06,224.91,224.91,220.59,222.52,2580000,222.52
1950-11-08,222.86,226.55,222.86,224.25,1850000,224.25
1950-11-09,224.25,228.01,224.23,227.17,1760000,227.17
1950-11-10,227.17,229.90,226.74,229.29,1640000,229.29
1950-11-13,229.29,230.83,227.98,229.44,1630000,229.44
1950-11-14,229.44,230.17,227.58,229.54,1780000,229.54
1950-11-15,229.54,230.45,227.98,229.52,1620000,229.52
1950-11-16,229.52,229.75,226.70,228.94,1760000,228.94
1950-11-17,228.94,231.01,228.29,230.27,2130000,230.27
1950-11-20,231.64,233.55,230.48,231.53,2250000,231.53
1950-11-21,231.53,232.64,229.99,231.16,2010000,231.16
1950-11-22,231.16,234.26,230.37,233.81,2730000,233.81
1950-11-24,233.81,236.63,233.81,235.47,2620000,235.47
1950-11-27,235.06,236.09,232.75,234.96,1740000,234.96
1950-11-28,231.34,231.34,227.40,228.61,2970000,228.61
1950-11-29,227.78,227.78,223.82,226.42,2770000,226.42
1950-11-30,226.42,229.70,225.97,227.60,2080000,227.60
1950-12-01,227.60,230.42,227.05,228.89,1870000,228.89
1950-12-04,225.23,225.23,221.31,222.33,2510000,222.33
1950-12-05,222.33,225.97,222.01,225.44,1940000,225.44
1950-12-06,225.44,228.10,224.78,226.16,2010000,226.16
1950-12-07,226.16,227.35,224.41,225.94,1810000,225.94
1950-12-08,225.94,227.33,224.23,226.74,2310000,226.74
1950-12-11,227.30,230.78,227.05,229.19,2600000,229.19
1950-12-12,229.19,231.13,228.13,229.27,2140000,229.27
1950-12-13,229.27,230.35,227.42,228.82,2030000,228.82
1950-12-14,228.82,229.47,224.98,225.89,2660000,225.89
1950-12-15,225.89,226.57,223.19,224.70,2420000,224.70
1950-12-18,228.58,233.27,228.58,231.01,4500000,231.01
1950-12-19,231.01,233.05,229.77,231.54,3650000,231.54
1950-12-20,231.54,232.27,229.10,231.20,3510000,231.20
1950-12-21,231.20,232.02,229.06,230.43,3990000,230.43
1950-12-22,230.43,232.94,229.65,231.54,2720000,231.54
1950-12-26,231.54,232.41,228.44,229.65,2660000,229.65
1950-12-27,230.30,234.64,230.30,234.21,2940000,234.21
1950-12-28,234.21,236.25,233.02,235.34,3560000,235.34
1950-12-29,235.34,236.52,233.63,235.42,3440000,235.42
1951-01-02,235.41,240.46,234.93,239.92,3030000,239.92
1951-01-03,239.92,241.29,237.43,238.99,3370000,238.99
1951-01-04,238.99,241.71,237.64,240.86,3390000,240.86
1951-01-05,240.86,242.60,240.15,240.96,3390000,240.96
1951-01-08,240.68,243.05,239.62,242.29,2780000,242.29
1951-01-09,242.29,245.10,242.02,243.50,3800000,243.50
1951-01-10,243.50,244.61,239.12,240.40,3270000,240.40
1951-01-11,240.40,245.20,240.35,244.72,3490000,244.72
1951-01-12,244.72,245.87,242.77,243.81,2950000,243.81
1951-01-15,243.61,245.75,241.47,245.02,2830000,245.02
1951-01-16,245.02,247.64,244.76,246.65,3740000,246.65
1951-01-17,246.65,248.95,243.76,248.01,3880000,248.01
1951-01-18,248.01,249.07,245.60,247.39,3490000,247.39
1951-01-19,247.39,248.62,245.45,246.76,3170000,246.76
1951-01-22,246.91,247.48,242.70,244.33,2570000,244.33
1951-01-23,244.33,245.87,242.40,245.30,2080000,245.30
1951-01-24,245.30,246.28,243.45,244.36,1990000,244.36
1951-01-25,244.08,244.08,240.11,242.22,2520000,242.22
1951-01-26,242.22,245.42,241.86,244.51,2230000,244.51
1951-01-29,247.36,249.48,246.50,248.64,2630000,248.64
1951-01-30,248.64,250.46,247.49,249.58,2480000,249.58
1951-01-31,249.58,250.56,247.43,248.83,2340000,248.83
1951-02-01,248.83,251.17,247.04,250.76,2380000,250.76
1951-02-02,250.76,253.71,250.66,252.78,3030000,252.78
1951-02-05,253.92,256.06,252.91,255.17,2680000,255.17
1951-02-06,255.17,255.30,252.25,254.62,2370000,254.62
1951-02-07,254.47,254.47,251.69,252.70,2020000,252.70
1951-02-08,252.70,254.27,250.92,253.34,2120000,253.34
1951-02-09,253.34,255.58,253.08,254.24,2550000,254.24
1951-02-13,254.80,257.06,254.34,255.71,2400000,255.71
1951-02-14,255.71,256.34,253.34,255.10,2050000,255.10
1951-02-15,255.10,255.30,253.13,253.61,1700000,253.61
1951-02-16,253.61,255.58,253.10,254.90,1860000,254.90
1951-02-19,254.70,255.08,251.29,251.67,1910000,251.67
1951-02-20,251.67,252.15,248.78,251.12,2010000,251.12
1951-02-21,251.12,253.53,250.77,252.28,1670000,252.28
1951-02-23,252.28,253.59,251.21,252.18,1540000,252.18
1951-02-26,252.93,254.47,251.57,253.18,1650000,253.18
1951-02-27,253.18,253.73,250.81,251.34,1680000,251.34
1951-02-28,251.34,253.14,249.70,252.05,1640000,252.05
1951-03-01,252.05,253.73,250.96,252.80,1610000,252.80
1951-03-02,252.80,254.42,252.22,253.61,1570000,253.61
1951-03-05,253.43,253.43,250.23,251.82,1690000,251.82
1951-03-06,251.82,252.37,250.43,251.55,1490000,251.55
1951-03-07,251.55,253.41,250.71,252.45,1770000,252.45
1951-03-08,252.45,253.68,251.55,252.81,1440000,252.81
1951-03-09,252.81,254.27,251.98,252.75,1610000,252.75
1951-03-12,252.00,252.00,248.70,249.89,1640000,249.89
1951-03-13,249.35,249.35,244.61,245.88,2330000,245.88
1951-03-14,245.88,246.56,243.13,243.95,2110000,243.95
1951-03-15,243.95,245.80,242.06,244.85,2070000,244.85
1951-03-16,245.88,249.33,245.88,248.62,1660000,248.62
1951-03-19,249.03,249.45,246.45,248.08,1120000,248.08
1951-03-20,248.08,248.64,246.53,247.87,1020000,247.87
1951-03-21,247.87,250.39,247.45,249.37,1310000,249.37
1951-03-22,249.37,251.57,249.04,250.52,1290000,250.52
1951-03-26,248.14,249.79,247.04,249.13,1230000,249.13
1951-03-27,249.13,250.81,248.18,248.74,1250000,248.74
1951-03-28,248.74,249.15,245.34,246.19,1770000,246.19
1951-03-29,246.19,248.28,245.95,246.90,1300000,246.90
1951-03-30,246.95,249.25,246.95,248.53,1150000,248.53
1951-04-02,247.82,247.82,245.02,246.63,1280000,246.63
1951-04-03,246.63,247.69,245.46,246.02,1220000,246.02
1951-04-04,246.02,247.80,244.98,247.31,1300000,247.31
1951-04-05,247.75,250.91,247.75,250.32,1790000,250.32
1951-04-06,250.32,252.22,250.06,250.83,1450000,250.83
1951-04-09,250.28,251.46,249.62,250.57,1110000,250.57
1951-04-10,250.57,251.88,249.52,250.42,1280000,250.42
1951-04-11,250.42,250.57,247.70,249.76,1420000,249.76
1951-04-12,249.76,252.10,249.37,251.66,1530000,251.66
1951-04-13,251.76,255.31,251.76,254.75,2120000,254.75
1951-04-16,256.18,257.03,254.05,254.85,1730000,254.85
1951-04-17,254.85,256.06,253.88,255.34,1470000,255.34
1951-04-18,255.34,257.30,254.53,256.01,1780000,256.01
1951-04-19,256.01,256.53,253.99,254.92,1520000,254.92
1951-04-20,254.92,255.51,253.44,254.82,940000,254.82
1951-04-23,255.02,255.92,253.94,255.12,1160000,255.12
1951-04-24,255.12,255.67,253.48,254.19,1420000,254.19
1951-04-25,254.19,255.38,252.53,254.75,1520000,254.75
1951-04-26,254.92,257.98,254.92,257.13,1800000,257.13
1951-04-27,257.33,259.95,257.33,258.96,2120000,258.96
1951-04-30,259.08,260.83,257.99,259.13,1790000,259.13
1951-05-01,259.13,261.80,258.23,260.71,1760000,260.71
1951-05-02,260.71,262.41,259.70,261.27,1900000,261.27
1951-05-03,261.27,263.69,260.31,263.13,2060000,263.13
1951-05-04,263.13,264.44,261.74,262.77,2050000,262.77
1951-05-07,261.76,262.48,259.60,261.23,1580000,261.23
1951-05-08,261.23,262.05,259.31,261.10,1600000,261.10
1951-05-09,261.10,262.82,260.24,261.49,1960000,261.49
1951-05-10,261.49,261.83,259.14,260.07,1660000,260.07
1951-05-11,260.07,260.93,257.91,258.56,1640000,258.56
1951-05-14,257.26,258.10,255.45,256.08,1250000,256.08
1951-05-15,256.08,256.24,251.02,252.08,2020000,252.08
1951-05-16,252.08,254.19,250.81,252.14,1660000,252.14
1951-05-17,252.40,255.49,252.40,254.57,1370000,254.57
1951-05-18,254.57,255.03,250.01,250.10,1660000,250.10
1951-05-21,250.63,251.36,248.03,249.98,1580000,249.98
1951-05-22,249.98,251.72,248.49,249.30,1440000,249.30
1951-05-23,249.30,249.79,246.58,247.03,1540000,247.03
1951-05-24,246.94,246.94,241.89,245.78,2580000,245.78
1951-05-25,245.78,247.57,244.84,245.27,1210000,245.27
1951-05-28,245.83,248.20,245.60,247.03,1240000,247.03
1951-05-29,247.03,249.52,246.43,248.44,1190000,248.44
1951-05-31,248.44,251.68,248.32,249.65,1220000,249.65
1951-06-01,249.65,250.15,247.85,249.33,9810000,249.33
1951-06-04,249.14,249.14,246.11,246.79,1100000,246.79
1951-06-05,246.79,248.15,244.91,247.59,1180000,247.59
1951-06-06,247.66,250.73,247.66,249.64,1200000,249.64
1951-06-07,249.64,251.73,249.24,250.81,1340000,250.81
1951-06-08,250.81,251.27,249.19,250.39,1000000,250.39
1951-06-11,250.39,252.77,249.76,251.56,1220000,251.56
1951-06-12,251.56,252.64,249.75,250.57,1200000,250.57
1951-06-13,250.57,251.35,248.73,250.03,1060000,250.03
1951-06-14,250.21,253.11,250.21,252.46,1300000,252.46
1951-06-15,252.46,255.05,252.26,254.03,1370000,254.03
1951-06-18,254.03,255.23,252.55,253.80,1050000,253.80
1951-06-19,253.80,254.54,251.70,253.53,1100000,253.53
1951-06-20,253.53,254.47,251.41,251.86,1120000,251.86
1951-06-21,251.57,251.57,249.20,250.43,1100000,250.43
1951-06-22,250.21,250.21,246.66,247.86,1340000,247.86
1951-06-25,245.99,245.99,241.84,245.30,2440000,245.30
1951-06-26,245.30,247.44,244.29,246.28,1260000,246.28
1951-06-27,246.28,247.98,244.90,246.84,1360000,246.84
1951-06-28,246.84,247.22,242.57,244.00,1940000,244.00
1951-06-29,244.00,244.36,240.72,242.64,1730000,242.64
1951-07-02,242.64,244.92,241.06,243.98,1350000,243.98
1951-07-03,244.07,246.77,244.07,245.92,1250000,245.92
1951-07-05,247.01,250.90,247.01,250.27,1410000,250.27
1951-07-06,250.27,251.30,248.78,250.01,1170000,250.01
1951-07-09,250.01,252.10,249.20,250.65,1110000,250.65
1951-07-10,250.65,251.41,249.09,250.00,990000,250.00
1951-07-11,250.00,251.75,249.31,250.97,970000,250.97
1951-07-12,250.97,253.11,250.70,252.59,1050000,252.59
1951-07-13,252.59,255.36,252.39,254.32,1320000,254.32
1951-07-16,254.32,254.98,251.72,252.31,1200000,252.31
1951-07-17,252.31,254.18,251.05,253.89,1280000,253.89
1951-07-18,253.89,255.18,252.84,253.67,1370000,253.67
1951-07-19,253.67,254.56,252.24,253.75,1120000,253.75
1951-07-20,253.75,255.48,252.78,253.73,1390000,253.73
1951-07-23,253.73,256.35,253.44,255.68,1320000,255.68
1951-07-24,255.68,259.40,255.36,258.94,1740000,258.94
1951-07-25,258.94,260.79,257.33,258.11,1870000,258.11
1951-07-26,258.11,259.94,256.46,259.09,1480000,259.09
1951-07-27,259.09,259.87,256.92,259.23,1450000,259.23
1951-07-30,259.23,262.21,258.89,260.70,1600000,260.70
1951-07-31,260.30,260.30,256.64,257.86,1550000,257.86
1951-08-01,257.86,260.72,256.81,259.89,1680000,259.89
1951-08-02,260.05,264.05,260.05,262.89,2130000,262.89
1951-08-03,262.89,264.78,261.25,262.98,1570000,262.98
1951-08-06,262.98,265.72,261.88,265.21,1600000,265.21
1951-08-07,265.21,266.52,263.85,264.94,1810000,264.94
1951-08-08,264.94,265.52,262.24,263.73,1410000,263.73
1951-08-09,263.73,264.43,261.77,262.69,1500000,262.69
1951-08-10,262.69,263.26,260.67,261.92,1260000,261.92
1951-08-13,261.92,264.76,261.26,263.06,1320000,263.06
1951-08-14,263.06,263.98,261.57,262.88,1180000,262.88
1951-08-15,262.88,264.72,262.04,264.27,1340000,264.27
1951-08-16,264.27,266.63,263.78,265.48,1750000,265.48
1951-08-17,265.48,267.44,264.54,266.17,1620000,266.17
1951-08-20,266.17,267.42,264.98,266.19,1130000,266.19
1951-08-21,266.19,267.66,264.47,265.30,1400000,265.30
1951-08-22,265.30,265.56,262.80,264.07,1130000,264.07
1951-08-23,264.07,266.26,262.89,265.65,1230000,265.65
1951-08-24,265.65,267.53,264.94,266.30,1210000,266.30
1951-08-27,266.30,267.06,264.54,265.59,1080000,265.59
1951-08-28,265.59,266.81,264.42,265.56,1280000,265.56
1951-08-29,265.56,268.62,265.39,268.18,1520000,268.18
1951-08-30,268.18,270.68,267.98,269.94,1950000,269.94
1951-08-31,269.94,271.64,268.58,270.25,1530000,270.25
1951-09-04,270.25,272.28,269.49,270.63,1520000,270.63
1951-09-05,270.63,273.11,270.25,272.48,1850000,272.48
1951-09-06,272.48,273.98,271.23,272.28,2150000,272.28
1951-09-07,272.28,274.54,271.53,273.89,1970000,273.89
1951-09-10,273.89,276.63,273.62,275.25,2190000,275.25
1951-09-11,275.25,276.24,272.63,273.88,2040000,273.88
1951-09-12,273.88,276.56,273.32,275.31,2180000,275.31
1951-09-13,275.31,277.15,274.34,276.37,2350000,276.37
1951-09-14,276.37,277.51,274.01,276.06,2170000,276.06
1951-09-17,276.06,277.12,274.12,275.09,1800000,275.09
1951-09-18,275.09,275.63,271.91,274.38,2030000,274.38
1951-09-19,274.38,276.09,273.08,274.27,2070000,274.27
1951-09-20,274.27,276.02,272.58,274.10,2100000,274.10
1951-09-21,274.10,274.10,270.21,272.11,2180000,272.11
1951-09-24,271.83,271.83,269.08,270.77,1630000,270.77
1951-09-25,270.77,273.51,270.05,272.24,1740000,272.24
1951-09-26,272.24,273.67,270.88,272.24,1520000,272.24
1951-09-27,272.24,272.93,269.77,271.31,1540000,271.31
1951-09-28,271.31,272.24,269.66,271.16,1390000,271.16
1951-10-01,271.16,273.25,270.23,272.56,1330000,272.56
1951-10-02,272.56,275.42,272.13,274.34,1870000,274.34
1951-10-03,274.34,277.30,274.29,275.87,2780000,275.87
1951-10-04,275.87,276.93,274.49,275.35,1810000,275.35
1951-10-05,275.35,277.02,274.21,275.63,2080000,275.63
1951-10-08,275.53,276.59,274.23,275.14,1860000,275.14
1951-10-09,275.14,275.26,272.65,273.38,1750000,273.38
1951-10-10,273.38,274.47,271.46,272.76,1320000,272.76
1951-10-11,272.76,274.68,271.80,274.10,1760000,274.10
1951-10-15,275.13,276.93,274.25,275.74,1720000,275.74
1951-10-16,275.74,276.02,272.50,274.40,1730000,274.40
1951-10-17,274.40,275.24,272.86,273.53,1460000,273.53
1951-10-18,273.53,274.75,272.22,273.51,1450000,273.51
1951-10-19,273.51,274.10,269.23,269.68,1990000,269.68
1951-10-22,265.90,265.90,259.46,262.29,2690000,262.29
1951-10-23,262.29,264.80,259.76,263.50,2110000,263.50
1951-10-24,263.50,266.79,263.22,264.95,1670000,264.95
1951-10-25,264.95,266.20,262.66,264.17,1360000,264.17
1951-10-26,264.17,264.26,260.08,262.27,1710000,262.27
1951-10-29,258.53,261.12,256.39,260.43,1780000,260.43
1951-10-30,260.43,263.46,259.69,260.52,1530000,260.52
1951-10-31,260.52,263.15,258.44,262.35,1490000,262.35
1951-11-01,262.35,265.82,261.86,264.06,1430000,264.06
1951-11-02,264.06,264.37,261.01,261.94,1230000,261.94
1951-11-05,259.57,262.10,258.59,259.76,1130000,259.76
1951-11-07,259.76,260.37,256.58,257.14,1490000,257.14
1951-11-08,257.14,258.35,254.91,257.14,1410000,257.14
1951-11-09,257.81,261.21,257.81,259.91,1470000,259.91
1951-11-13,261.29,262.18,259.39,260.41,1160000,260.41
1951-11-14,260.41,262.01,259.85,261.27,1220000,261.27
1951-11-15,261.27,262.29,260.32,260.91,1200000,260.91
1951-11-16,260.91,261.06,259.00,260.39,1140000,260.39
1951-11-19,260.82,261.36,258.77,259.70,1030000,259.70
1951-11-20,259.70,260.04,257.57,259.30,1130000,259.30
1951-11-21,259.30,260.15,258.16,258.72,1090000,258.72
1951-11-23,258.72,258.89,255.93,256.95,1210000,256.95
1951-11-26,255.95,258.38,255.20,257.44,1180000,257.44
1951-11-27,257.47,260.36,257.47,259.46,1310000,259.46
1951-11-28,259.46,260.43,258.12,258.64,1150000,258.64
1951-11-29,258.64,259.93,257.29,258.96,1070000,258.96
1951-11-30,258.96,261.92,258.68,261.27,1530000,261.27
1951-12-03,262.29,264.77,261.73,263.24,1220000,263.24
1951-12-04,263.24,265.19,262.48,264.29,1280000,264.29
1951-12-05,264.29,265.21,262.71,263.72,1330000,263.72
1951-12-06,263.85,266.90,263.85,266.23,1840000,266.23
1951-12-07,266.23,268.95,265.96,266.99,1990000,266.99
1951-12-10,266.90,268.45,266.07,267.38,1340000,267.38
1951-12-11,267.38,267.68,265.14,265.77,1360000,265.77
1951-12-12,265.77,267.24,264.33,266.09,1280000,266.09
1951-12-13,266.09,266.92,264.56,265.81,1380000,265.81
1951-12-14,265.81,267.07,264.60,265.71,1360000,265.71
1951-12-17,265.48,266.71,264.50,265.79,1220000,265.79
1951-12-18,265.79,267.45,265.14,266.61,1290000,266.61
1951-12-19,266.61,268.93,265.92,267.61,1510000,267.61
1951-12-20,267.61,268.91,266.42,267.45,1340000,267.45
1951-12-21,267.45,267.78,265.37,266.34,1250000,266.34
1951-12-24,265.94,266.69,264.91,265.79,680000,265.79
1951-12-26,265.79,266.67,263.26,264.06,1520000,264.06
1951-12-27,264.06,267.26,263.85,266.74,1460000,266.74
1951-12-28,266.74,269.02,266.30,268.18,1470000,268.18
1951-12-31,268.52,270.00,267.84,269.23,1440000,269.23
1952-01-02,269.23,271.01,268.24,269.86,1070000,269.86
1952-01-03,269.86,271.28,268.58,270.38,1220000,270.38
1952-01-04,270.38,271.95,269.73,271.03,1480000,271.03
1952-01-07,271.26,272.60,269.94,270.34,1540000,270.34
1952-01-08,270.34,270.98,268.14,268.66,1390000,268.66
1952-01-09,268.66,270.04,266.34,268.08,1370000,268.08
1952-01-10,268.14,271.09,268.14,269.46,1520000,269.46
1952-01-11,269.46,271.20,268.74,270.31,1760000,270.31
1952-01-14,270.73,272.70,270.36,271.59,1510000,271.59
1952-01-15,271.59,272.09,269.44,270.46,1340000,270.46
1952-01-16,270.46,272.28,269.27,271.13,1430000,271.13
1952-01-17,271.13,273.00,270.53,271.91,1590000,271.91
1952-01-18,271.91,272.69,271.03,272.10,1740000,272.10
1952-01-21,272.93,274.55,272.32,274.10,1730000,274.10
1952-01-22,274.10,276.26,273.58,275.40,1920000,275.40
1952-01-23,275.40,275.95,273.44,274.27,1680000,274.27
1952-01-24,274.27,275.19,272.68,273.90,1570000,273.90
1952-01-25,273.90,275.07,272.43,273.41,1650000,273.41
1952-01-28,273.69,275.13,273.00,274.17,1590000,274.17
1952-01-29,274.17,275.44,272.91,274.00,1730000,274.00
1952-01-30,274.00,275.38,270.53,270.71,1880000,270.71
1952-01-31,270.71,272.18,268.05,270.69,1810000,270.69
1952-02-01,270.69,272.91,269.94,271.68,1350000,271.68
1952-02-04,272.51,272.64,268.79,269.79,1640000,269.79
1952-02-05,269.79,270.17,266.80,269.04,1590000,269.04
1952-02-06,269.04,270.27,267.38,268.77,1310000,268.77
1952-02-07,268.77,269.50,267.05,268.35,1170000,268.35
1952-02-08,268.35,270.48,267.61,269.85,1350000,269.85
1952-02-11,269.83,269.88,267.57,268.45,1140000,268.45
1952-02-13,268.37,268.37,265.52,266.21,1300000,266.21
1952-02-14,266.21,266.67,264.54,265.88,1340000,265.88
1952-02-15,265.88,267.57,265.29,266.27,1200000,266.27
1952-02-18,266.30,266.94,264.35,265.35,1140000,265.35
1952-02-19,265.14,265.14,260.93,261.37,1630000,261.37
1952-02-20,261.37,261.46,257.46,258.49,1970000,258.49
1952-02-21,258.49,261.63,258.49,259.60,1360000,259.60
1952-02-25,261.40,262.86,259.89,260.58,1200000,260.58
1952-02-26,260.58,260.98,258.69,259.30,1080000,259.30
1952-02-27,259.30,260.49,257.44,259.68,1260000,259.68
1952-02-28,259.68,261.79,259.28,260.49,1150000,260.49
1952-02-29,260.49,261.46,259.36,260.08,1000000,260.08
1952-03-03,260.27,261.17,258.95,260.08,1020000,260.08
1952-03-04,260.35,264.24,260.35,263.95,1570000,263.95
1952-03-05,263.95,266.17,263.61,264.66,1380000,264.66
1952-03-06,264.66,265.04,262.72,264.03,1210000,264.03
1952-03-07,264.03,264.89,262.53,263.87,1410000,263.87
1952-03-10,264.14,264.64,262.32,262.76,1170000,262.76
1952-03-11,262.76,263.80,261.25,262.76,1210000,262.76
1952-03-12,262.76,264.56,261.75,263.78,1310000,263.78
1952-03-13,263.78,265.62,262.65,264.24,1270000,264.24
1952-03-14,264.24,265.46,262.50,264.05,1350000,264.05
1952-03-17,264.43,265.48,263.26,264.08,1150000,264.08
1952-03-18,264.08,265.08,262.59,264.10,1170000,264.10
1952-03-19,264.10,265.16,262.80,264.37,1090000,264.37
1952-03-20,264.37,266.23,263.70,265.33,1240000,265.33
1952-03-21,265.33,267.05,264.93,265.62,1290000,265.62
1952-03-24,265.69,266.48,264.58,265.60,1040000,265.60
1952-03-25,265.52,265.52,263.72,264.28,1060000,264.28
1952-03-26,264.28,265.06,262.82,263.87,1030000,263.87
1952-03-27,263.87,265.88,263.20,265.21,1370000,265.21
1952-03-28,265.21,267.76,265.06,266.96,1560000,266.96
1952-03-31,269.00,270.40,267.17,269.46,1680000,269.46
1952-04-01,269.46,269.81,266.42,267.22,1720000,267.22
1952-04-02,267.22,268.08,265.79,267.03,1260000,267.03
1952-04-03,267.03,267.87,265.81,266.80,1280000,266.80
1952-04-04,266.80,266.86,264.45,265.62,1190000,265.62
1952-04-07,265.31,265.31,262.44,263.38,1230000,263.38
1952-04-08,263.38,265.88,262.57,265.29,1090000,265.29
1952-04-09,265.29,266.09,263.89,265.04,980000,265.04
1952-04-10,265.04,266.96,264.31,265.75,1130000,265.75
1952-04-14,266.29,267.11,263.24,264.10,1790000,264.10
1952-04-15,264.10,264.29,260.33,261.29,1720000,261.29
1952-04-16,261.29,263.05,260.03,261.48,1400000,261.48
1952-04-17,261.48,261.60,258.40,259.85,1620000,259.85
1952-04-18,259.85,261.88,258.84,260.52,1240000,260.52
1952-04-21,260.14,262.50,259.60,261.63,1110000,261.63
1952-04-22,261.63,263.03,260.64,261.10,1240000,261.10
1952-04-23,261.10,261.56,259.41,259.97,1090000,259.97
1952-04-24,259.97,260.26,257.04,258.86,1580000,258.86
1952-04-25,258.86,260.08,257.88,259.80,1240000,259.80
1952-04-28,260.27,260.96,258.65,259.95,980000,259.95
1952-04-29,259.95,260.52,258.19,259.34,1170000,259.34
1952-04-30,259.34,259.39,257.06,257.63,1000000,257.63
1952-05-01,257.44,257.44,254.70,256.35,1400000,256.35
1952-05-02,257.67,260.93,257.67,260.00,1300000,260.00
1952-05-05,260.55,261.95,259.35,261.54,860000,261.54
1952-05-06,261.54,262.29,260.02,261.01,1120000,261.01
1952-05-07,261.01,262.70,259.96,261.99,1120000,261.99
1952-05-08,261.99,263.77,261.58,262.39,1230000,262.39
1952-05-09,262.39,263.47,260.99,262.74,960000,262.74
1952-05-12,262.50,262.86,260.83,261.72,800000,261.72
1952-05-13,261.72,263.04,260.87,261.99,890000,261.99
1952-05-14,261.99,262.62,260.26,260.99,950000,260.99
1952-05-15,260.99,261.07,258.66,260.10,1050000,260.10
1952-05-16,260.10,260.93,259.00,259.82,910000,259.82
1952-05-19,259.88,261.12,259.15,260.06,780000,260.06
1952-05-20,260.06,262.66,259.51,261.26,1150000,261.26
1952-05-21,261.26,262.78,260.89,261.78,1210000,261.78
1952-05-22,261.78,264.02,261.54,263.33,1360000,263.33
1952-05-23,263.33,264.59,262.54,263.27,1150000,263.27
1952-05-26,263.23,264.87,262.62,264.22,940000,264.22
1952-05-27,264.22,265.17,262.82,263.92,1040000,263.92
1952-05-28,263.92,264.54,262.25,262.78,1130000,262.78
1952-05-29,262.78,263.51,261.62,262.94,1100000,262.94
1952-06-02,262.94,264.61,261.48,262.31,1190000,262.31
1952-06-03,262.31,262.82,260.83,262.09,940000,262.09
1952-06-04,262.09,264.20,261.91,263.67,1200000,263.67
1952-06-05,263.77,266.80,263.77,266.29,1410000,266.29
1952-06-06,266.29,268.95,266.21,268.03,1520000,268.03
1952-06-09,268.03,269.92,267.67,269.15,1270000,269.15
1952-06-10,269.15,269.15,266.76,267.67,1220000,267.67
1952-06-11,267.67,268.52,266.33,267.93,1190000,267.93
1952-06-12,267.93,269.03,266.90,267.91,1370000,267.91
1952-06-13,267.91,269.17,267.28,268.56,1130000,268.56
1952-06-16,268.56,269.15,267.28,267.83,980000,267.83
1952-06-17,267.83,268.68,266.80,268.03,920000,268.03
1952-06-18,268.03,269.48,267.63,269.09,1270000,269.09
1952-06-19,269.09,270.59,268.40,269.54,1320000,269.54
1952-06-20,269.54,270.84,268.89,270.19,1190000,270.19
1952-06-23,270.19,271.28,268.64,269.50,1200000,269.50
1952-06-24,269.50,270.47,268.81,269.92,1200000,269.92
1952-06-25,269.92,270.98,268.75,270.45,1230000,270.45
1952-06-26,270.45,271.85,269.88,271.24,1190000,271.24
1952-06-27,271.24,272.95,270.77,272.44,1210000,272.44
1952-06-30,272.44,274.97,272.30,274.26,1380000,274.26
1952-07-01,274.26,276.25,273.94,275.46,1450000,275.46
1952-07-02,275.46,276.09,273.86,274.87,1320000,274.87
1952-07-03,274.87,275.64,273.59,274.95,1150000,274.95
1952-07-07,274.95,275.58,273.27,274.20,1080000,274.20
1952-07-08,274.20,275.10,273.51,274.43,850000,274.43
1952-07-09,274.43,275.62,272.93,273.25,1120000,273.25
1952-07-10,273.25,273.80,271.73,272.58,1010000,272.58
1952-07-11,272.58,274.89,272.28,274.22,1040000,274.22
1952-07-14,274.22,276.07,274.06,275.08,1090000,275.08
1952-07-15,275.08,277.35,274.81,276.76,1220000,276.76
1952-07-16,276.76,278.02,275.83,276.76,1120000,276.76
1952-07-17,276.76,277.17,274.95,275.62,1010000,275.62
1952-07-18,275.62,275.85,273.11,273.90,1020000,273.90
1952-07-21,273.90,275.54,273.17,274.91,780000,274.91
1952-07-22,274.91,276.54,274.14,275.95,910000,275.95
1952-07-23,275.95,278.28,275.64,277.63,1020000,277.63
1952-07-24,277.63,280.05,277.63,279.26,1270000,279.26
1952-07-25,279.26,279.76,277.02,277.71,1130000,277.71
1952-07-28,277.71,278.95,276.92,277.94,1030000,277.94
1952-07-29,277.94,279.40,277.17,278.57,1010000,278.57
1952-07-30,278.57,280.07,277.78,279.24,1240000,279.24
1952-07-31,279.24,280.25,278.34,279.56,1230000,279.56
1952-08-01,279.56,280.49,278.81,279.80,1050000,279.80
1952-08-04,279.80,280.51,278.59,279.87,950000,279.87
1952-08-05,279.87,280.03,277.96,279.50,1050000,279.50
1952-08-06,279.50,280.21,277.88,279.07,1140000,279.07
1952-08-07,279.07,280.09,278.34,279.38,1180000,279.38
1952-08-08,279.38,280.92,278.49,279.84,1170000,279.84
1952-08-11,279.84,281.47,279.15,280.29,1160000,280.29
1952-08-12,280.03,280.03,277.39,278.14,1110000,278.14
1952-08-13,278.14,278.81,276.62,277.88,990000,277.88
1952-08-14,277.88,278.75,277.04,277.75,930000,277.75
1952-08-15,277.75,278.61,276.54,277.37,890000,277.37
1952-08-18,277.19,277.19,273.90,274.31,1090000,274.31
1952-08-19,274.31,275.06,272.95,274.14,980000,274.14
1952-08-20,274.14,275.62,273.41,274.35,960000,274.35
1952-08-21,274.35,275.24,273.43,274.45,800000,274.45
1952-08-22,274.45,275.24,273.74,274.43,910000,274.43
1952-08-25,274.43,274.61,272.86,273.57,840000,273.57
1952-08-26,273.57,274.37,272.28,273.17,890000,273.17
1952-08-27,273.17,274.33,272.72,273.84,930000,273.84
1952-08-28,273.84,275.28,273.35,274.41,980000,274.41
1952-08-29,274.41,275.93,274.12,275.04,890000,275.04
1952-09-02,275.10,277.25,275.10,276.40,970000,276.40
1952-09-03,276.40,278.16,275.95,277.15,1200000,277.15
1952-09-04,277.15,278.10,276.03,276.76,1120000,276.76
1952-09-05,276.76,277.43,275.18,276.50,1040000,276.50
1952-09-08,276.50,277.55,275.38,275.87,1170000,275.87
1952-09-09,275.87,276.29,273.13,273.53,1310000,273.53
1952-09-10,273.01,273.01,269.56,271.65,1590000,271.65
1952-09-11,271.65,273.25,270.90,272.11,970000,272.11
1952-09-12,272.11,272.46,269.66,271.02,1040000,271.02
1952-09-15,271.02,271.14,267.91,268.38,1100000,268.38
1952-09-16,268.38,269.74,267.08,269.03,1140000,269.03
1952-09-17,269.03,271.18,268.89,270.43,1000000,270.43
1952-09-18,270.43,271.12,268.81,269.72,1030000,269.72
1952-09-19,269.72,271.26,268.62,270.55,1150000,270.55
1952-09-22,270.55,272.09,269.56,270.77,1160000,270.77
1952-09-23,270.77,272.24,269.48,271.65,1240000,271.65
1952-09-24,271.65,273.19,271.06,272.26,1390000,272.26
1952-09-25,272.26,273.74,271.44,272.42,1210000,272.42
1952-09-26,272.42,273.33,271.14,271.95,1180000,271.95
1952-09-29,271.95,272.76,270.51,271.73,970000,271.73
1952-09-30,271.73,272.21,269.98,270.61,1120000,270.61
1952-10-01,270.61,271.08,269.21,270.17,1060000,270.17
1952-10-02,270.17,271.55,269.72,270.75,1040000,270.75
1952-10-03,270.75,271.85,269.52,270.55,980000,270.55
1952-10-06,270.55,271.20,269.29,270.00,1070000,270.00
1952-10-07,270.00,271.04,268.97,269.88,950000,269.88
1952-10-08,269.88,271.91,269.52,271.40,1260000,271.40
1952-10-09,271.40,272.36,270.15,270.98,1090000,270.98
1952-10-10,270.98,271.81,269.94,270.61,1070000,270.61
1952-10-14,270.61,271.59,269.48,270.43,1130000,270.43
1952-10-15,270.43,270.59,266.09,267.12,1730000,267.12
1952-10-16,267.12,267.45,263.33,264.87,1730000,264.87
1952-10-17,265.21,268.36,265.21,267.30,1360000,267.30
1952-10-20,267.30,268.06,265.37,266.63,1050000,266.63
1952-10-21,266.63,267.18,265.09,265.84,990000,265.84
1952-10-22,265.64,265.64,262.60,263.06,1160000,263.06
1952-10-23,263.06,264.93,262.01,263.87,1260000,263.87
1952-10-24,263.87,266.31,263.39,265.46,1060000,265.46
1952-10-27,265.46,266.65,264.73,265.90,1000000,265.90
1952-10-28,265.90,266.80,264.87,265.72,1080000,265.72
1952-10-29,265.72,266.72,264.65,265.46,1020000,265.46
1952-10-30,265.46,266.57,264.54,265.72,1090000,265.72
1952-10-31,265.78,269.96,265.78,269.23,1760000,269.23
1952-11-03,269.23,271.53,268.79,270.23,1670000,270.23
1952-11-05,270.65,274.77,270.65,271.30,2030000,271.30
1952-11-06,271.30,273.82,268.89,272.58,1390000,272.58
1952-11-07,272.58,274.77,271.89,273.47,1540000,273.47
1952-11-10,273.47,274.39,272.11,273.47,1360000,273.47
1952-11-12,273.47,274.28,271.30,271.97,1490000,271.97
1952-11-13,271.97,273.68,271.16,272.54,1330000,272.54
1952-11-14,272.54,274.10,271.22,273.27,1700000,273.27
1952-11-17,273.27,275.16,272.44,274.45,1490000,274.45
1952-11-18,274.45,279.03,274.20,278.04,2250000,278.04
1952-11-19,278.04,281.16,277.78,280.05,2350000,280.05
1952-11-20,280.05,280.80,278.02,279.50,1740000,279.50
1952-11-21,279.50,280.31,278.16,279.32,1760000,279.32
1952-11-24,279.32,281.59,278.67,281.08,2100000,281.08
1952-11-25,281.08,282.32,279.99,280.90,1930000,280.90
1952-11-26,280.90,283.13,279.93,282.44,1920000,282.44
1952-11-28,282.44,284.65,281.59,283.66,2160000,283.66
1952-12-01,283.66,285.20,282.58,283.70,2100000,283.70
1952-12-02,283.70,284.65,281.89,283.78,1610000,283.78
1952-12-03,283.78,284.69,282.00,282.89,1610000,282.89
1952-12-04,282.89,283.82,281.10,281.63,1570000,281.63
1952-12-05,281.63,283.03,280.68,282.06,1510000,282.06
1952-12-08,282.06,284.37,281.45,283.62,1790000,283.62
1952-12-09,283.62,286.32,283.25,285.12,2120000,285.12
1952-12-10,285.12,286.03,282.77,284.55,1880000,284.55
1952-12-11,284.55,285.69,283.48,284.57,1790000,284.57
1952-12-12,284.57,286.18,283.76,285.20,2030000,285.20
1952-12-15,285.20,287.13,284.45,285.99,1940000,285.99
1952-12-16,285.99,287.58,285.00,286.16,1980000,286.16
1952-12-17,286.16,286.95,284.55,285.67,1700000,285.67
1952-12-18,285.67,286.68,284.41,285.36,1860000,285.36
1952-12-19,285.36,287.15,284.55,286.52,2050000,286.52
1952-12-22,286.52,288.85,285.55,288.02,2100000,288.02
1952-12-23,288.02,289.18,286.22,286.99,2100000,286.99
1952-12-24,286.99,288.59,285.69,287.37,1510000,287.37
1952-12-26,287.37,289.10,285.67,288.23,1290000,288.23
1952-12-29,288.23,290.74,287.66,289.65,1820000,289.65
1952-12-30,289.65,292.83,289.46,292.00,2070000,292.00
1952-12-31,292.00,293.50,290.86,291.90,2050000,291.90
1953-01-02,291.90,293.56,290.30,292.14,1450000,292.14
1953-01-05,292.14,295.06,291.51,293.79,2130000,293.79
1953-01-06,293.79,294.25,290.25,292.18,2080000,292.18
1953-01-07,291.96,291.96,288.69,290.76,1760000,290.76
1953-01-08,290.76,292.02,289.48,290.36,1780000,290.36
1953-01-09,290.36,290.46,286.09,287.52,2080000,287.52
1953-01-12,287.52,287.88,284.29,285.24,1500000,285.24
1953-01-13,285.24,288.63,285.10,286.85,1680000,286.85
1953-01-14,286.85,288.47,285.63,287.37,1370000,287.37
1953-01-15,287.37,288.85,286.40,288.18,1450000,288.18
1953-01-16,288.18,288.90,285.12,287.17,1710000,287.17
1953-01-19,287.17,287.98,285.30,286.97,1360000,286.97
1953-01-20,286.97,289.16,286.28,288.00,1490000,288.00
1953-01-21,288.00,288.63,286.56,287.60,1300000,287.60
1953-01-22,287.60,288.87,286.70,287.84,1380000,287.84
1953-01-23,287.84,288.59,285.77,286.89,1340000,286.89
1953-01-26,286.89,287.68,285.12,286.54,1420000,286.54
1953-01-27,286.54,287.96,285.75,286.81,1550000,286.81
1953-01-28,286.81,288.21,285.87,287.39,1640000,287.39
1953-01-29,287.39,289.12,286.44,287.96,1830000,287.96
1953-01-30,287.96,290.46,287.54,289.77,1760000,289.77
1953-02-02,289.77,290.94,288.00,290.03,1890000,290.03
1953-02-03,290.03,290.88,287.90,290.19,1560000,290.19
1953-02-04,290.19,290.84,288.33,289.08,1660000,289.08
1953-02-05,289.04,289.04,285.16,286.20,1900000,286.20
1953-02-06,286.20,286.42,282.14,282.85,1870000,282.85
1953-02-09,282.85,283.31,279.93,281.96,1780000,281.96
1953-02-10,281.96,283.50,280.84,281.67,1350000,281.67
1953-02-11,281.67,283.05,280.53,281.57,1240000,281.57
1953-02-13,281.57,283.86,281.10,283.11,1350000,283.11
1953-02-16,283.11,284.25,281.71,282.18,1330000,282.18
1953-02-17,282.18,282.73,280.23,281.51,1290000,281.51
1953-02-18,281.51,281.96,279.72,281.14,1220000,281.14
1953-02-19,281.14,283.01,280.51,281.55,1390000,281.55
1953-02-20,281.55,283.29,280.74,281.89,1400000,281.89
1953-02-24,282.04,285.04,282.04,282.99,2300000,282.99
1953-02-25,282.99,285.22,281.93,284.45,2360000,284.45
1953-02-26,284.45,285.95,283.27,284.35,2290000,284.35
1953-02-27,284.35,285.40,282.32,284.27,1990000,284.27
1953-03-02,284.27,285.67,283.09,284.71,1760000,284.71
1953-03-03,284.71,286.40,283.84,285.99,1850000,285.99
1953-03-04,284.71,286.09,282.52,283.70,2010000,283.70
1953-03-05,283.70,284.84,282.46,283.86,1540000,283.86
1953-03-06,283.86,285.28,283.01,284.82,1690000,284.82
1953-03-09,284.82,285.99,283.88,284.90,1600000,284.90
1953-03-10,284.90,285.97,283.17,285.22,1530000,285.22
1953-03-11,285.22,288.75,284.94,288.02,1890000,288.02
1953-03-12,288.02,289.14,286.70,288.00,1780000,288.00
1953-03-13,288.00,289.59,286.76,289.04,1760000,289.04
1953-03-16,289.04,290.52,288.08,289.52,1770000,289.52
1953-03-17,289.52,291.78,289.10,290.64,2110000,290.64
1953-03-18,290.64,291.96,289.26,290.32,2110000,290.32
1953-03-19,290.32,291.09,288.49,289.97,1840000,289.97
1953-03-20,289.97,291.01,288.63,289.69,1730000,289.69
1953-03-23,289.69,289.69,286.74,287.39,1750000,287.39
1953-03-24,287.39,289.18,286.72,288.83,1970000,288.83
1953-03-25,288.83,290.78,287.47,287.98,2320000,287.98
1953-03-26,287.98,289.08,285.63,286.60,2000000,286.60
1953-03-27,286.60,288.63,285.97,287.33,1640000,287.33
1953-03-30,286.16,286.16,281.59,283.07,2740000,283.07
1953-03-31,282.73,282.73,277.57,279.87,3120000,279.87
1953-04-01,279.87,281.47,277.53,280.09,2240000,280.09
1953-04-02,280.09,281.81,279.26,280.03,1720000,280.03
1953-04-06,279.42,279.42,272.40,274.10,3050000,274.10
1953-04-07,274.10,276.33,271.99,275.16,2500000,275.16
1953-04-08,275.38,278.85,275.38,276.84,1860000,276.84
1953-04-09,276.84,278.08,274.83,276.23,1520000,276.23
1953-04-10,276.23,276.52,274.28,275.50,1360000,275.50
1953-04-13,275.50,276.46,274.10,274.73,1280000,274.73
1953-04-14,274.73,276.76,273.86,275.85,1480000,275.85
1953-04-15,276.01,278.79,276.01,277.35,1580000,277.35
1953-04-16,277.35,278.51,275.97,276.74,1310000,276.74
1953-04-17,276.74,276.86,273.70,274.41,1430000,274.41
1953-04-20,274.41,276.62,272.80,275.99,1520000,275.99
1953-04-21,275.99,277.88,274.67,275.48,1250000,275.48
1953-04-22,275.48,275.93,272.86,273.55,1390000,273.55
1953-04-23,273.51,273.51,270.15,270.73,1920000,270.73
1953-04-24,270.73,272.30,269.25,271.26,1780000,271.26
1953-04-27,271.30,274.14,271.30,272.70,1400000,272.70
1953-04-28,272.70,274.59,271.32,273.96,1330000,273.96
1953-04-29,273.96,276.37,273.31,275.38,1310000,275.38
1953-04-30,275.38,276.07,273.31,274.75,1140000,274.75
1953-05-01,274.75,276.33,273.59,275.66,1200000,275.66
1953-05-04,275.66,279.46,275.52,278.34,1520000,278.34
1953-05-05,278.34,280.01,277.31,278.22,1290000,278.22
1953-05-06,278.22,279.32,276.94,278.14,1110000,278.14
1953-05-07,278.14,278.65,276.54,277.43,1110000,277.43
1953-05-08,277.43,278.55,275.85,278.22,1220000,278.22
1953-05-11,278.22,279.78,277.59,278.79,1010000,278.79
1953-05-12,278.79,278.91,276.29,277.09,1080000,277.09
1953-05-13,277.09,277.59,275.10,276.80,1120000,276.80
1953-05-14,276.80,278.71,276.25,277.96,1210000,277.96
1953-05-15,277.96,279.18,276.70,277.90,1200000,277.90
1953-05-18,277.90,278.14,275.75,276.92,1080000,276.92
1953-05-19,276.92,277.04,274.81,275.91,1120000,275.91
1953-05-20,275.91,278.53,275.12,278.04,1690000,278.04
1953-05-21,278.04,279.84,277.63,278.51,1590000,278.51
1953-05-22,278.51,279.28,276.72,278.16,1350000,278.16
1953-05-25,278.16,278.73,276.82,277.47,1180000,277.47
1953-05-26,277.43,277.43,275.12,276.37,1160000,276.37
1953-05-27,276.37,276.58,273.53,273.96,1330000,273.96
1953-05-28,273.76,273.76,270.65,271.48,1240000,271.48
1953-05-29,271.48,273.07,270.88,272.28,920000,272.28
1953-06-01,272.28,272.64,267.91,268.40,1490000,268.40
1953-06-02,268.40,270.41,267.00,269.84,1450000,269.84
1953-06-03,269.84,271.77,268.99,269.60,1050000,269.60
1953-06-04,269.60,269.98,266.17,267.63,1400000,267.63
1953-06-05,267.63,269.33,266.57,268.32,1160000,268.32
1953-06-08,268.32,269.46,267.28,267.91,1000000,267.91
1953-06-09,267.91,268.14,262.90,263.39,2200000,263.39
1953-06-10,263.39,264.18,260.89,263.35,1960000,263.35
1953-06-11,263.39,266.68,263.39,264.99,1220000,264.99
1953-06-12,264.99,266.86,264.59,265.78,920000,265.78
1953-06-15,265.78,266.41,263.12,263.87,1090000,263.87
1953-06-16,263.87,264.10,260.75,262.88,1370000,262.88
1953-06-17,262.88,266.57,262.88,265.74,1150000,265.74
1953-06-18,265.74,267.20,264.93,265.86,1010000,265.86
1953-06-19,265.86,266.53,264.24,265.80,890000,265.80
1953-06-22,265.88,268.70,265.88,267.26,1030000,267.26
1953-06-23,267.26,269.15,266.68,268.48,1050000,268.48
1953-06-24,268.48,269.11,266.80,267.79,1030000,267.79
1953-06-25,267.85,270.31,267.85,268.93,1160000,268.93
1953-06-26,268.93,269.70,268.01,269.05,830000,269.05
1953-06-29,269.05,269.70,267.26,268.20,800000,268.20
1953-06-30,268.20,269.03,267.06,268.26,820000,268.26
1953-07-01,268.26,269.90,267.51,269.39,910000,269.39
1953-07-02,269.39,271.20,269.15,270.23,1030000,270.23
1953-07-03,270.23,271.44,269.41,270.53,830000,270.53
1953-07-06,270.53,271.71,269.94,270.88,820000,270.88
1953-07-07,270.88,272.60,270.17,272.13,1030000,272.13
1953-07-08,272.13,272.82,271.06,272.19,950000,272.19
1953-07-09,272.19,272.38,270.98,271.32,910000,271.32
1953-07-10,271.32,271.93,270.31,271.06,860000,271.06
1953-07-13,271.06,271.16,268.08,268.52,1120000,268.52
1953-07-14,268.52,269.19,266.96,268.06,1030000,268.06
1953-07-15,268.06,270.02,267.73,268.75,840000,268.75
1953-07-16,268.75,270.17,268.48,269.41,790000,269.41
1953-07-17,269.41,271.59,268.95,270.96,840000,270.96
1953-07-20,270.94,270.94,268.85,269.74,830000,269.74
1953-07-21,269.74,269.90,268.28,268.99,850000,268.99
1953-07-22,268.99,270.23,267.95,269.39,900000,269.39
1953-07-23,269.39,271.14,268.89,269.94,1000000,269.94
1953-07-24,269.94,270.92,268.79,269.76,890000,269.76
1953-07-27,269.76,270.71,267.83,268.46,1210000,268.46
1953-07-28,268.46,269.52,267.30,269.13,1080000,269.13
1953-07-29,269.13,271.16,268.83,270.43,1000000,270.43
1953-07-30,270.49,273.41,270.49,272.82,1200000,272.82
1953-07-31,272.82,275.85,272.58,275.38,1320000,275.38
1953-08-03,275.38,277.19,274.71,276.13,1160000,276.13
1953-08-04,276.13,276.46,274.28,275.68,1000000,275.68
1953-08-05,275.40,275.40,273.19,275.08,1080000,275.08
1953-08-06,275.08,276.54,274.63,275.77,1200000,275.77
1953-08-07,275.77,276.46,274.20,275.54,950000,275.54
1953-08-10,275.54,276.48,274.39,275.32,1090000,275.32
1953-08-11,275.32,276.05,273.72,275.30,940000,275.30
1953-08-12,275.30,276.92,273.98,276.42,990000,276.42
1953-08-13,276.42,278.30,275.75,276.74,1040000,276.74
1953-08-14,276.74,277.33,274.89,275.71,1000000,275.71
1953-08-17,275.71,276.13,273.92,275.04,910000,275.04
1953-08-18,275.04,275.91,273.13,273.29,1030000,273.29
1953-08-19,273.01,273.01,270.06,271.50,1400000,271.50
1953-08-20,271.50,272.66,270.41,271.73,860000,271.73
1953-08-21,271.73,272.80,270.81,271.93,850000,271.93
1953-08-24,271.93,271.99,268.06,268.70,1320000,268.70
1953-08-25,268.70,268.83,265.92,267.45,1470000,267.45
1953-08-26,267.45,269.17,266.27,266.51,1060000,266.51
1953-08-27,266.51,267.45,264.65,265.68,1290000,265.68
1953-08-28,265.68,266.86,264.89,265.74,1060000,265.74
1953-08-31,265.70,265.70,260.83,261.22,2190000,261.22
1953-09-01,261.22,263.23,260.32,262.54,1580000,262.54
1953-09-02,262.54,265.21,262.43,263.96,1110000,263.96
1953-09-03,263.96,264.65,262.50,263.61,900000,263.61
1953-09-04,263.61,265.09,262.70,264.34,770000,264.34
1953-09-08,264.34,266.23,264.04,265.42,740000,265.42
1953-09-09,265.42,266.23,264.56,265.48,860000,265.48
1953-09-10,265.38,265.38,262.58,262.88,1010000,262.88
1953-09-11,262.37,262.37,258.94,259.71,1930000,259.71
1953-09-14,259.71,260.20,255.29,255.49,2550000,255.49
1953-09-15,255.49,258.68,254.36,257.67,2850000,257.67
1953-09-16,257.97,260.95,257.97,259.07,1570000,259.07
1953-09-17,259.07,261.30,258.42,259.88,1290000,259.88
1953-09-18,259.84,259.84,257.65,258.78,1190000,258.78
1953-09-21,258.78,260.00,257.36,258.01,1070000,258.01
1953-09-22,258.01,261.89,257.85,261.28,1300000,261.28
1953-09-23,261.40,263.83,261.40,262.35,1240000,262.35
1953-09-24,262.35,263.83,261.36,262.45,1020000,262.45
1953-09-25,262.45,264.06,261.78,263.31,910000,263.31
1953-09-28,263.31,265.86,263.16,264.79,1150000,264.79
1953-09-29,264.79,266.61,263.90,264.77,1170000,264.77
1953-09-30,264.77,265.38,262.94,264.04,940000,264.04
1953-10-01,264.04,266.47,263.79,265.68,940000,265.68
1953-10-02,265.68,267.59,265.32,266.70,890000,266.70
1953-10-05,266.70,267.59,264.52,265.48,930000,265.48
1953-10-06,265.25,265.25,262.45,264.26,1100000,264.26
1953-10-07,264.26,266.86,263.57,266.53,1010000,266.53
1953-10-08,266.53,267.97,265.96,266.72,960000,266.72
1953-10-09,266.72,267.69,265.52,267.04,900000,267.04
1953-10-13,267.04,267.69,265.36,266.09,1130000,266.09
1953-10-14,266.09,268.22,265.64,267.51,1290000,267.51
1953-10-15,267.51,271.81,267.41,271.22,1710000,271.22
1953-10-16,271.22,273.94,271.02,272.80,1620000,272.80
1953-10-19,272.80,273.78,271.14,273.31,1190000,273.31
1953-10-20,273.31,275.16,272.36,273.90,1280000,273.90
1953-10-21,273.90,274.61,272.30,273.74,1320000,273.74
1953-10-22,273.74,275.77,272.97,274.89,1330000,274.89
1953-10-23,274.89,276.52,274.12,275.34,1330000,275.34
1953-10-26,275.34,276.56,273.88,274.43,1340000,274.43
1953-10-27,274.33,274.33,271.85,273.35,1170000,273.35
1953-10-28,273.35,274.69,272.13,274.14,1260000,274.14
1953-10-29,274.14,276.94,273.92,276.31,1610000,276.31
1953-10-30,276.31,277.04,274.87,275.81,1400000,275.81
1953-11-02,275.81,278.18,274.83,276.72,1340000,276.72
1953-11-04,276.72,277.72,274.83,276.82,1480000,276.82
1953-11-05,276.82,280.33,276.80,279.09,1720000,279.09
1953-11-06,279.09,280.25,277.57,278.83,1700000,278.83
1953-11-09,278.83,279.93,276.80,278.26,1440000,278.26
1953-11-10,277.86,277.86,275.06,275.89,1340000,275.89
1953-11-12,275.89,277.65,274.63,276.23,1390000,276.23
1953-11-13,276.23,278.08,275.16,277.53,1540000,277.53
1953-11-16,277.53,278.57,275.48,275.93,1490000,275.93
1953-11-17,275.58,275.58,273.01,273.88,1250000,273.88
1953-11-18,273.88,275.52,273.05,274.51,1250000,274.51
1953-11-19,274.51,277.02,274.16,276.09,1420000,276.09
1953-11-20,276.09,277.47,274.79,276.05,1300000,276.05
1953-11-23,276.05,276.58,273.80,275.42,1410000,275.42
1953-11-24,275.42,277.61,274.26,277.13,1470000,277.13
1953-11-25,277.13,278.87,276.40,277.78,1540000,277.78
1953-11-27,277.78,280.78,277.19,280.23,1600000,280.23
1953-11-30,280.23,282.46,279.80,281.37,1960000,281.37
1953-12-01,281.37,282.08,279.46,281.10,1580000,281.10
1953-12-02,281.10,283.74,280.33,282.81,1850000,282.81
1953-12-03,282.81,285.20,282.10,283.25,1740000,283.25
1953-12-04,283.25,284.11,281.55,282.71,1390000,282.71
1953-12-07,282.71,283.50,281.20,282.00,1410000,282.00
1953-12-08,282.00,282.48,279.34,281.45,1390000,281.45
1953-12-09,281.45,282.54,279.78,281.12,1410000,281.12
1953-12-10,281.12,281.53,278.93,279.89,1420000,279.89
1953-12-11,279.89,280.76,278.38,279.91,1440000,279.91
1953-12-14,279.91,280.98,278.18,279.26,1540000,279.26
1953-12-15,279.26,280.27,277.49,279.52,1450000,279.52
1953-12-16,279.52,283.88,279.36,282.87,1880000,282.87
1953-12-17,282.87,284.55,281.57,282.67,1600000,282.67
1953-12-18,282.67,284.35,281.71,283.54,1550000,283.54
1953-12-21,283.54,284.69,282.38,282.99,1690000,282.99
1953-12-22,282.85,282.85,278.95,279.99,1720000,279.99
1953-12-23,279.99,281.11,278.14,279.84,1570000,279.84
1953-12-24,279.84,281.69,279.15,280.92,1270000,280.92
1953-12-28,280.92,281.25,278.81,279.91,1570000,279.91
1953-12-29,279.74,279.74,275.91,278.30,2140000,278.30
1953-12-30,278.30,281.08,277.92,280.43,2050000,280.43
1953-12-31,280.43,282.18,279.52,280.90,2490000,280.90
1954-01-04,280.90,283.48,279.72,282.89,1310000,282.89
1954-01-05,282.89,285.34,282.65,284.19,1520000,284.19
1954-01-06,284.19,285.67,283.05,283.96,1460000,283.96
1954-01-07,283.96,284.86,281.83,282.60,1540000,282.60
1954-01-08,282.60,283.01,280.39,281.51,1260000,281.51
1954-01-11,281.51,281.67,278.91,279.87,1220000,279.87
1954-01-12,279.87,282.54,279.46,281.51,1250000,281.51
1954-01-13,281.51,284.37,281.12,283.03,1420000,283.03
1954-01-14,283.03,285.67,282.83,284.49,1530000,284.49
1954-01-15,284.49,288.10,284.49,286.72,2180000,286.72
1954-01-18,286.72,287.78,284.69,286.03,1580000,286.03
1954-01-19,286.03,289.14,285.24,288.27,1840000,288.27
1954-01-20,288.27,290.15,287.58,289.14,1960000,289.14
1954-01-21,289.14,290.66,287.68,289.48,1780000,289.48
1954-01-22,289.48,290.86,288.18,289.65,1890000,289.65
1954-01-25,289.65,291.29,288.27,290.40,1860000,290.40
1954-01-26,290.40,293.44,290.11,292.85,2120000,292.85
1954-01-27,292.85,294.56,291.53,292.22,2020000,292.22
1954-01-28,292.22,293.12,289.81,291.51,1730000,291.51
1954-01-29,291.51,293.81,290.86,292.39,1950000,292.39
1954-02-01,292.39,293.50,290.46,291.84,1740000,291.84
1954-02-02,291.84,291.88,289.75,291.17,1420000,291.17
1954-02-03,291.17,292.99,289.20,292.32,1690000,292.32
1954-02-04,292.32,295.10,292.06,294.03,2040000,294.03
1954-02-05,294.03,295.43,292.53,293.97,2030000,293.97
1954-02-08,293.97,294.92,292.20,293.58,2180000,293.58
1954-02-09,293.58,294.84,291.94,293.79,1880000,293.79
1954-02-10,293.79,294.50,292.00,292.95,1790000,292.95
1954-02-11,292.95,294.84,291.27,292.45,1860000,292.45
1954-02-12,292.45,294.78,291.90,293.99,1730000,293.99
1954-02-15,293.99,294.92,291.93,292.55,2080000,292.55
1954-02-16,292.55,292.95,288.61,289.61,1870000,289.61
1954-02-17,289.61,290.92,287.37,290.11,1740000,290.11
1954-02-18,290.11,292.67,289.08,291.51,1500000,291.51
1954-02-19,291.51,292.59,289.87,291.07,1510000,291.07
1954-02-23,291.07,291.98,289.00,290.03,1470000,290.03
1954-02-24,290.03,290.42,287.84,289.54,1350000,289.54
1954-02-25,289.54,292.04,289.06,291.41,1470000,291.41
1954-02-26,291.41,295.19,290.78,294.54,1910000,294.54
1954-03-01,294.54,297.80,294.23,296.55,2040000,296.55
1954-03-02,296.55,298.66,294.78,297.48,1980000,297.48
1954-03-03,297.48,299.65,295.79,297.03,2240000,297.03
1954-03-04,297.03,298.80,295.37,297.48,1830000,297.48
1954-03-05,297.48,300.68,296.50,299.45,2030000,299.45
1954-03-08,299.45,300.66,297.44,298.64,1650000,298.64
1954-03-09,298.64,300.50,297.09,299.45,1630000,299.45
1954-03-10,299.45,300.95,298.01,299.59,1870000,299.59
1954-03-11,299.59,301.68,298.76,300.83,2050000,300.83
1954-03-12,300.83,302.17,298.76,299.71,1980000,299.71
1954-03-15,299.71,300.12,296.81,298.88,1680000,298.88
1954-03-16,298.88,300.50,297.34,298.09,1540000,298.09
1954-03-17,298.09,299.22,296.14,298.31,1740000,298.31
1954-03-18,298.31,301.44,297.99,300.10,2020000,300.10
1954-03-19,300.12,302.65,300.12,301.44,1930000,301.44
1954-03-22,301.44,302.80,299.49,301.60,1800000,301.60
1954-03-23,301.60,302.49,298.39,299.02,2180000,299.02
1954-03-24,299.02,299.73,295.59,296.89,1900000,296.89
1954-03-25,296.89,297.68,294.76,296.40,1720000,296.40
1954-03-26,296.67,300.10,296.67,299.08,1550000,299.08
1954-03-29,299.08,301.46,297.66,300.06,1870000,300.06
1954-03-30,300.06,302.57,299.47,300.89,2130000,300.89
1954-03-31,301.01,305.15,301.01,303.51,2690000,303.51
1954-04-01,303.51,307.30,303.18,306.27,2270000,306.27
1954-04-02,306.27,307.95,304.52,306.67,1830000,306.67
1954-04-05,306.67,308.46,305.27,307.04,1710000,307.04
1954-04-06,307.04,308.50,302.78,304.26,2120000,304.26
1954-04-07,304.26,306.45,301.70,305.41,1830000,305.41
1954-04-08,305.82,309.57,305.82,307.79,2300000,307.79
1954-04-09,307.79,310.32,307.20,309.39,2360000,309.39
1954-04-12,309.39,310.77,307.44,309.19,1790000,309.19
1954-04-13,309.19,310.93,307.58,308.98,2020000,308.98
1954-04-14,308.98,312.96,308.38,311.76,2330000,311.76
1954-04-15,311.76,314.44,310.71,313.77,2200000,313.77
1954-04-19,313.77,316.15,310.65,311.78,2430000,311.78
1954-04-20,311.78,314.38,310.02,311.89,1860000,311.89
1954-04-21,311.89,313.94,309.92,310.91,1870000,310.91
1954-04-22,310.91,312.54,309.05,311.48,1750000,311.48
1954-04-23,311.48,314.34,311.16,313.37,1990000,313.37
1954-04-26,313.37,316.23,312.35,314.54,2150000,314.54
1954-04-27,314.54,315.74,310.91,313.49,1970000,313.49
1954-04-28,313.49,315.01,309.37,313.75,2120000,313.75
1954-04-29,314.02,319.76,314.02,318.22,2150000,318.22
1954-04-30,318.22,321.71,317.24,319.33,2450000,319.33
1954-05-03,319.33,320.94,317.37,319.35,1870000,319.35
1954-05-04,319.35,321.65,316.84,319.82,1990000,319.82
1954-05-05,319.82,320.94,316.45,317.93,2020000,317.93
1954-05-06,317.93,321.53,316.80,320.41,1980000,320.41
1954-05-07,320.41,323.13,319.54,321.30,2070000,321.30
1954-05-10,321.30,322.66,320.02,321.32,1800000,321.32
1954-05-11,321.32,322.03,318.22,319.74,1770000,319.74
1954-05-12,319.74,322.70,318.68,321.61,2210000,321.61
1954-05-13,321.61,323.80,319.21,320.39,2340000,320.39
1954-05-14,320.39,323.39,319.39,322.50,1970000,322.50
1954-05-17,322.50,324.69,321.10,323.33,2040000,323.33
1954-05-18,323.33,326.29,322.90,324.14,2250000,324.14
1954-05-19,324.14,325.64,321.79,323.21,2170000,323.21
1954-05-20,323.21,325.42,322.40,323.88,2070000,323.88
1954-05-21,323.88,327.43,323.82,326.09,2620000,326.09
1954-05-24,326.09,327.94,324.59,326.09,2330000,326.09
1954-05-25,326.09,326.80,323.27,325.02,2050000,325.02
1954-05-26,325.02,328.26,324.26,327.11,2180000,327.11
1954-05-27,327.11,328.93,325.50,326.37,2230000,326.37
1954-05-28,326.37,328.57,324.83,327.49,1940000,327.49
1954-06-01,327.49,329.48,326.21,328.67,1850000,328.67
1954-06-02,328.67,330.45,327.06,328.36,1930000,328.36
1954-06-03,328.36,330.35,327.35,328.63,1810000,328.63
1954-06-04,328.63,329.84,326.54,327.63,1720000,327.63
1954-06-07,327.63,329.54,326.50,327.96,1520000,327.96
1954-06-08,327.92,327.92,319.94,321.00,2540000,321.00
1954-06-09,321.00,321.26,315.66,319.27,2360000,319.27
1954-06-10,319.27,321.85,318.20,320.12,1610000,320.12
1954-06-11,320.12,323.29,319.19,322.09,1630000,322.09
1954-06-14,322.09,323.54,320.67,322.65,1420000,322.65
1954-06-15,322.65,325.80,322.04,325.21,1630000,325.21
1954-06-16,325.21,328.67,325.00,327.28,2070000,327.28
1954-06-17,327.28,329.49,325.88,327.21,1810000,327.21
1954-06-18,327.21,329.07,325.73,327.91,1580000,327.91
1954-06-21,327.91,330.19,326.33,328.56,1820000,328.56
1954-06-22,328.56,330.99,327.40,329.51,2100000,329.51
1954-06-23,329.51,331.54,326.81,330.72,2090000,330.72
1954-06-24,330.72,333.84,329.58,332.20,2260000,332.20
1954-06-25,332.20,335.09,330.19,332.53,2060000,332.53
1954-06-28,332.53,337.30,331.29,336.12,1890000,336.12
1954-06-29,336.12,338.78,330.95,336.90,2580000,336.90
1954-06-30,336.90,337.96,332.20,333.53,1950000,333.53
1954-07-01,333.53,335.44,330.68,334.12,1860000,334.12
1954-07-02,334.12,338.64,333.00,337.66,1980000,337.66
1954-07-06,337.71,342.10,337.71,341.12,2560000,341.12
1954-07-07,341.12,343.20,338.15,340.34,2380000,340.34
1954-07-08,340.34,341.63,337.64,339.81,2080000,339.81
1954-07-09,339.81,342.91,337.62,341.25,2240000,341.25
1954-07-12,341.25,343.59,339.43,340.91,2330000,340.91
1954-07-13,340.91,342.82,338.53,340.04,2430000,340.04
1954-07-14,340.04,341.25,337.37,340.44,2520000,340.44
1954-07-15,340.44,343.01,339.17,341.06,3000000,341.06
1954-07-16,341.06,342.12,338.03,339.96,2540000,339.96
1954-07-19,339.96,340.87,336.96,338.64,2370000,338.64
1954-07-20,338.64,339.09,334.80,337.62,2580000,337.62
1954-07-21,337.62,341.06,336.46,339.98,2510000,339.98
1954-07-22,339.98,344.54,338.94,342.97,2890000,342.97
1954-07-23,342.97,344.92,341.51,343.48,2520000,343.48
1954-07-26,343.48,345.05,341.42,343.39,2110000,343.39
1954-07-27,343.39,346.41,342.06,344.69,2690000,344.69
1954-07-28,344.69,346.83,342.72,345.11,2740000,345.11
1954-07-29,345.11,347.77,344.01,346.15,2710000,346.15
1954-07-30,346.15,349.21,345.22,347.92,2800000,347.92
1954-08-02,347.92,351.29,346.22,349.57,2850000,349.57
1954-08-03,349.57,351.44,347.05,349.61,2970000,349.61
1954-08-04,349.61,351.50,345.75,349.74,3620000,349.74
1954-08-05,349.74,350.42,345.90,347.79,3150000,347.79
1954-08-06,347.02,347.02,339.64,343.06,3350000,343.06
1954-08-09,343.06,343.71,338.70,340.87,2280000,340.87
1954-08-10,340.87,345.60,340.61,343.56,2890000,343.56
1954-08-11,343.56,347.92,343.12,346.41,3440000,346.41
1954-08-12,346.41,348.53,344.31,345.84,2680000,345.84
1954-08-13,345.84,347.98,343.52,346.64,2500000,346.64
1954-08-16,346.64,350.91,346.11,349.61,2760000,349.61
1954-08-17,349.61,351.86,347.05,348.38,2900000,348.38
1954-08-18,348.38,350.00,344.77,348.51,2390000,348.51
1954-08-19,348.51,352.27,347.05,349.89,2320000,349.89
1954-08-20,349.89,352.20,348.59,350.38,2110000,350.38
1954-08-23,350.38,351.08,347.00,347.64,2020000,347.64
1954-08-24,347.64,348.19,344.26,346.32,2000000,346.32
1954-08-25,346.32,347.49,341.97,344.60,2280000,344.60
1954-08-26,344.60,345.35,341.10,343.35,2060000,343.35
1954-08-27,343.35,346.37,342.29,344.48,1740000,344.48
1954-08-30,344.48,345.07,339.53,341.25,1950000,341.25
1954-08-31,340.44,340.44,333.21,335.80,2640000,335.80
1954-09-01,335.80,340.42,334.97,338.13,1790000,338.13
1954-09-02,338.41,342.76,338.41,341.15,1600000,341.15
1954-09-03,341.15,343.80,340.23,343.10,1630000,343.10
1954-09-07,343.10,346.34,341.82,345.37,1860000,345.37
1954-09-08,345.37,348.25,344.92,346.07,1970000,346.07
1954-09-09,346.07,347.47,344.22,346.73,1700000,346.73
1954-09-10,346.73,349.38,345.50,347.83,1870000,347.83
1954-09-13,347.83,352.29,347.83,351.10,2030000,351.10
1954-09-14,351.10,353.92,350.06,351.78,2120000,351.78
1954-09-15,351.78,353.45,348.59,350.63,2110000,350.63
1954-09-16,350.63,353.43,349.06,352.37,1880000,352.37
1954-09-17,352.37,356.40,352.22,355.32,2250000,355.32
1954-09-20,355.32,357.32,353.11,353.48,2060000,353.48
1954-09-21,353.48,356.91,352.24,356.40,1770000,356.40
1954-09-22,356.40,359.46,356.13,358.36,2260000,358.36
1954-09-23,358.36,361.71,357.08,359.63,2340000,359.63
1954-09-24,359.63,362.90,357.97,361.67,2340000,361.67
1954-09-27,361.67,364.00,361.03,362.26,2190000,362.26
1954-09-28,362.26,366.02,361.12,363.32,1800000,363.32
1954-09-29,363.32,364.21,360.39,361.73,1810000,361.73
1954-09-30,361.73,362.98,358.95,360.46,1840000,360.46
1954-10-01,360.46,361.62,358.59,359.88,1850000,359.88
1954-10-04,359.88,364.21,359.35,362.73,2000000,362.73
1954-10-05,362.73,365.11,361.75,363.37,2300000,363.37
1954-10-06,363.37,366.02,362.43,364.43,2570000,364.43
1954-10-07,364.43,366.40,362.30,363.79,1810000,363.79
1954-10-08,363.79,366.04,362.35,363.77,2120000,363.77
1954-10-11,363.77,364.98,360.37,361.43,2100000,361.43
1954-10-12,361.12,361.12,357.95,359.57,1620000,359.57
1954-10-13,359.57,360.71,357.51,358.91,2070000,358.91
1954-10-14,358.91,359.74,353.94,354.69,2540000,354.69
1954-10-15,354.69,355.64,351.54,353.20,2250000,353.20
1954-10-18,353.20,355.64,351.84,354.35,1790000,354.35
1954-10-19,354.35,356.34,353.11,354.75,1900000,354.75
1954-10-20,354.75,358.72,354.69,357.42,2380000,357.42
1954-10-21,357.42,360.46,356.60,358.08,2320000,358.08
1954-10-22,358.08,360.31,356.81,358.61,2080000,358.61
1954-10-25,358.61,360.82,355.15,356.34,2340000,356.34
1954-10-26,356.34,358.29,354.73,356.32,2010000,356.32
1954-10-27,356.32,358.00,354.01,355.73,2030000,355.73
1954-10-28,355.73,357.55,353.60,354.56,2190000,354.56
1954-10-29,354.56,354.71,350.72,352.14,1900000,352.14
1954-11-01,352.14,354.90,350.16,353.96,1790000,353.96
1954-11-03,355.45,363.30,355.45,361.50,2700000,361.50
1954-11-04,361.99,368.50,361.99,366.95,3140000,366.95
1954-11-05,366.95,368.31,363.90,366.00,2950000,366.00
1954-11-08,366.00,371.60,365.28,369.46,3180000,369.46
1954-11-09,369.46,372.83,368.52,371.07,3240000,371.07
1954-11-10,371.07,374.00,368.88,371.88,2070000,371.88
1954-11-11,371.88,375.89,371.47,374.91,2960000,374.91
1954-11-12,374.91,379.73,374.19,377.10,3720000,377.10
1954-11-15,377.10,379.20,374.04,376.74,3080000,376.74
1954-11-16,376.74,380.77,373.85,379.39,3260000,379.39
1954-11-17,379.39,382.06,377.46,379.69,3830000,379.69
1954-11-18,379.69,381.32,376.29,377.44,3530000,377.44
1954-11-19,377.44,380.34,375.29,378.01,3130000,378.01
1954-11-22,378.01,381.21,376.82,379.47,3000000,379.47
1954-11-23,379.47,384.29,378.65,382.74,3690000,382.74
1954-11-24,382.74,387.05,382.47,384.63,3990000,384.63
1954-11-26,384.63,388.96,384.06,387.79,3010000,387.79
1954-11-29,387.79,390.72,385.90,388.51,3300000,388.51
1954-11-30,388.51,391.21,385.67,386.77,3440000,386.77
1954-12-01,386.77,388.68,381.81,384.04,3100000,384.04
1954-12-02,384.04,388.05,382.80,385.63,3190000,385.63
1954-12-03,385.63,391.74,385.58,389.60,3790000,389.60
1954-12-06,389.77,394.01,389.77,392.48,3960000,392.48
1954-12-07,392.48,395.67,390.32,393.88,3820000,393.88
1954-12-08,393.88,395.43,390.85,393.08,4150000,393.08
1954-12-09,393.08,393.56,388.75,391.53,3300000,391.53
1954-12-10,391.53,393.54,388.41,390.08,3250000,390.08
1954-12-13,390.08,391.87,387.73,389.79,2750000,389.79
1954-12-14,389.79,390.98,386.56,387.03,2650000,387.03
1954-12-15,387.03,389.96,385.03,388.92,2740000,388.92
1954-12-16,389.28,394.54,389.28,393.14,3390000,393.14
1954-12-17,393.14,396.34,391.85,394.94,3730000,394.94
1954-12-20,394.94,399.59,393.31,397.32,3770000,397.32
1954-12-21,397.32,400.04,395.35,398.11,3630000,398.11
1954-12-22,398.11,399.97,395.73,397.07,3460000,397.07
1954-12-23,397.07,398.85,395.28,397.15,3310000,397.15
1954-12-27,397.15,397.77,392.33,393.88,2970000,393.88
1954-12-28,393.88,399.61,392.06,398.51,3660000,398.51
1954-12-29,398.51,404.21,398.17,401.97,4430000,401.97
1954-12-30,401.97,404.41,399.42,401.97,3590000,401.97
1954-12-31,401.97,407.17,401.48,404.39,3840000,404.39
1955-01-03,404.39,412.47,403.58,408.89,4570000,408.89
1955-01-04,408.89,409.21,401.84,406.17,4420000,406.17
1955-01-05,405.39,405.39,396.41,397.24,4640000,397.24
1955-01-06,397.19,397.19,387.09,391.89,5300000,391.89
1955-01-07,391.91,396.88,391.91,395.60,4030000,395.60
1955-01-10,397.72,402.24,397.72,400.89,4300000,400.89
1955-01-11,400.89,402.88,398.02,400.25,3680000,400.25
1955-01-12,400.25,401.86,396.60,399.78,3400000,399.78
1955-01-13,399.78,402.12,396.28,398.34,3350000,398.34
1955-01-14,398.34,399.70,394.88,396.54,2630000,396.54
1955-01-17,396.54,396.75,387.54,388.20,3360000,388.20
1955-01-18,388.20,391.76,385.65,390.98,3020000,390.98
1955-01-19,391.19,395.81,391.19,392.31,2760000,392.31
1955-01-20,392.31,394.35,390.66,393.03,2210000,393.03
1955-01-21,393.03,397.64,392.50,395.90,2690000,395.90
1955-01-24,395.90,397.89,394.09,396.00,2910000,396.00
1955-01-25,396.00,397.85,392.14,397.00,3230000,397.00
1955-01-26,398.19,405.31,398.19,401.97,3860000,401.97
1955-01-27,401.97,406.98,400.21,402.60,3500000,402.60
1955-01-28,402.60,406.38,400.67,404.68,3290000,404.68
1955-01-31,404.68,410.61,404.27,408.83,3500000,408.83
1955-02-01,408.83,411.63,406.72,409.70,3320000,409.70
1955-02-02,409.70,410.17,405.42,407.11,3210000,407.11
1955-02-03,407.11,408.20,403.51,405.85,2890000,405.85
1955-02-04,405.85,411.17,405.09,409.76,3370000,409.76
1955-02-07,409.76,412.93,407.20,409.59,3610000,409.59
1955-02-08,409.59,410.78,403.73,405.70,3400000,405.70
1955-02-09,405.70,411.34,405.20,410.32,3360000,410.32
1955-02-10,410.41,414.90,410.41,412.89,3460000,412.89
1955-02-11,412.89,416.55,410.74,413.99,3260000,413.99
1955-02-14,413.99,415.42,410.26,411.39,2950000,411.39
1955-02-15,411.39,414.69,409.54,411.95,3510000,411.95
1955-02-16,411.95,414.27,408.91,409.98,3660000,409.98
1955-02-17,409.98,412.78,408.55,410.41,3030000,410.41
1955-02-18,410.41,414.62,409.07,411.63,3660000,411.63
1955-02-21,411.63,414.21,409.57,411.28,3010000,411.28
1955-02-23,411.28,413.04,409.72,411.48,3030000,411.48
1955-02-24,411.48,412.65,407.63,410.30,2920000,410.30
1955-02-25,410.30,411.17,406.35,409.50,2540000,409.50
1955-02-28,409.50,413.62,408.18,411.87,2620000,411.87
1955-03-01,411.87,416.10,411.24,413.71,2830000,413.71
1955-03-02,413.95,418.33,413.95,417.18,3370000,417.18
1955-03-03,417.18,420.61,416.25,418.33,3330000,418.33
1955-03-04,418.33,421.83,416.53,419.68,2770000,419.68
1955-03-07,419.68,420.85,415.69,416.84,2630000,416.84
1955-03-08,416.27,416.27,408.52,409.13,3160000,409.13
1955-03-09,409.13,409.22,400.84,404.90,3590000,404.90
1955-03-10,404.90,410.06,404.90,406.83,2760000,406.83
1955-03-11,406.66,406.66,398.56,401.08,3040000,401.08
1955-03-14,400.06,400.06,387.50,391.36,4220000,391.36
1955-03-15,391.36,399.67,391.18,399.28,3160000,399.28
1955-03-16,399.60,405.94,399.60,403.14,2900000,403.14
1955-03-17,403.14,406.14,401.41,405.23,2200000,405.23
1955-03-18,405.23,408.09,402.88,404.75,2050000,404.75
1955-03-21,404.75,406.16,401.64,402.40,2020000,402.40
1955-03-22,402.40,405.68,401.28,404.47,1910000,404.47
1955-03-23,405.68,411.32,405.68,410.87,2730000,410.87
1955-03-24,411.39,416.42,411.39,414.49,3170000,414.49
1955-03-25,414.49,416.64,412.06,414.77,2540000,414.77
1955-03-28,414.77,416.16,411.87,412.91,2540000,412.91
1955-03-29,412.91,415.10,411.39,413.73,2770000,413.73
1955-03-30,413.73,414.82,409.07,410.13,3410000,410.13
1955-03-31,410.13,413.21,407.96,409.70,2680000,409.70
1955-04-01,409.78,414.80,409.78,413.84,2660000,413.84
1955-04-04,413.84,416.71,412.10,412.97,2500000,412.97
1955-04-05,412.97,416.84,411.84,415.90,2100000,415.90
1955-04-06,415.90,419.33,414.75,416.42,2500000,416.42
1955-04-07,416.42,419.79,415.84,418.20,2330000,418.20
1955-04-11,418.20,420.89,416.27,418.77,2680000,418.77
1955-04-12,418.77,422.85,418.12,420.94,2770000,420.94
1955-04-13,420.94,424.19,419.87,421.57,2820000,421.57
1955-04-14,421.57,424.52,419.05,422.46,2890000,422.46
1955-04-15,422.46,427.23,421.71,425.45,3180000,425.45
1955-04-18,425.45,430.03,425.02,428.42,3080000,428.42
1955-04-19,428.42,429.25,425.30,427.88,2700000,427.88
1955-04-20,427.88,430.85,426.04,428.62,3090000,428.62
1955-04-21,428.62,431.18,425.54,428.45,2810000,428.45
1955-04-22,428.45,430.27,423.24,425.52,2800000,425.52
1955-04-25,425.52,428.34,420.52,426.86,2720000,426.86
1955-04-26,427.62,432.76,427.62,430.64,2720000,430.64
1955-04-27,430.64,432.07,425.41,428.10,2660000,428.10
1955-04-28,428.10,428.92,421.96,423.19,2550000,423.19
1955-04-29,423.19,426.99,422.82,425.65,2230000,425.65
1955-05-02,425.65,428.27,424.00,426.30,2220000,426.30
1955-05-03,426.30,426.84,420.81,422.78,2630000,422.78
1955-05-04,422.78,424.65,419.18,422.54,2220000,422.54
1955-05-05,422.54,425.56,421.22,423.39,2270000,423.39
1955-05-06,423.39,425.71,421.57,423.84,2250000,423.84
1955-05-09,423.84,426.32,422.43,424.32,2090000,424.32
1955-05-10,424.32,425.69,419.85,423.80,2150000,423.80
1955-05-11,423.80,425.02,419.03,420.29,2120000,420.29
1955-05-12,420.29,421.24,414.43,418.20,2830000,418.20
1955-05-13,418.20,421.98,417.03,419.57,1860000,419.57
1955-05-16,419.57,421.02,412.73,415.01,2160000,415.01
1955-05-17,415.01,417.05,412.60,414.12,1900000,414.12
1955-05-18,414.12,418.83,413.95,417.83,2010000,417.83
1955-05-19,417.83,421.57,417.16,419.72,2380000,419.72
1955-05-20,419.72,423.84,418.64,422.89,2240000,422.89
1955-05-23,422.89,425.22,419.75,420.32,1900000,420.32
1955-05-24,420.32,422.39,417.16,420.39,1650000,420.39
1955-05-25,420.39,423.44,419.63,421.77,2100000,421.77
1955-05-26,421.77,426.08,421.48,424.95,2260000,424.95
1955-05-27,424.95,427.71,423.68,425.66,2220000,425.66
1955-05-31,425.66,427.06,422.84,424.86,1990000,424.86
1955-06-01,424.86,426.75,422.48,424.88,2510000,424.88
1955-06-02,424.88,428.13,422.86,425.80,2610000,425.80
1955-06-03,425.88,430.25,425.88,428.53,2590000,428.53
1955-06-06,428.53,433.19,427.37,431.49,2560000,431.49
1955-06-07,431.49,437.99,430.93,434.55,3230000,434.55
1955-06-08,434.55,439.26,433.26,436.95,3300000,436.95
1955-06-09,436.95,439.80,434.32,435.07,2960000,435.07
1955-06-10,435.07,438.94,433.60,437.72,2470000,437.72
1955-06-13,437.72,442.23,437.65,440.17,2770000,440.17
1955-06-14,440.17,443.45,437.45,438.20,2860000,438.20
1955-06-15,438.45,443.47,438.45,441.93,2650000,441.93
1955-06-16,441.93,445.42,440.51,442.48,2760000,442.48
1955-06-17,442.48,445.04,440.96,444.08,2340000,444.08
1955-06-20,444.08,446.53,443.13,444.38,2490000,444.38
1955-06-21,444.38,448.52,443.27,446.80,2720000,446.80
1955-06-22,446.80,450.45,445.24,447.37,3010000,447.37
1955-06-23,447.37,451.49,445.67,448.82,2900000,448.82
1955-06-24,448.82,450.99,445.15,448.93,2410000,448.93
1955-06-27,448.93,451.53,446.64,449.86,2250000,449.86
1955-06-28,449.86,452.28,446.12,449.02,2180000,449.02
1955-06-29,449.02,451.13,444.74,449.70,2180000,449.70
1955-06-30,449.70,453.48,448.70,451.38,2370000,451.38
1955-07-01,451.38,456.11,449.50,453.82,2540000,453.82
1955-07-05,454.80,462.22,454.80,459.42,2680000,459.42
1955-07-06,460.89,471.15,460.89,467.41,3140000,467.41
1955-07-07,467.41,469.06,458.28,460.23,3300000,460.23
1955-07-08,460.23,465.08,456.68,461.18,2450000,461.18
1955-07-11,461.18,466.10,460.32,464.24,2420000,464.24
1955-07-12,464.24,468.99,460.62,462.97,2630000,462.97
1955-07-13,462.97,464.96,456.06,457.40,2360000,457.40
1955-07-14,457.40,460.71,454.82,458.49,1980000,458.49
1955-07-15,458.49,463.15,457.94,460.23,2230000,460.23
1955-07-18,460.23,463.45,458.08,460.07,2160000,460.07
1955-07-19,460.07,460.86,453.39,456.72,2300000,456.72
1955-07-20,456.72,459.89,454.34,458.10,2080000,458.10
1955-07-21,458.10,462.86,457.65,461.07,2530000,461.07
1955-07-22,461.07,466.28,460.73,464.69,2500000,464.69
1955-07-25,464.69,470.53,464.35,468.02,2500000,468.02
1955-07-26,468.02,471.73,465.14,468.41,2340000,468.41
1955-07-27,468.41,471.35,465.71,468.45,2170000,468.45
1955-07-28,468.45,470.74,463.26,466.46,2090000,466.46
1955-07-29,466.46,468.75,463.45,465.85,2070000,465.85
1955-08-01,465.85,467.48,458.71,460.25,2190000,460.25
1955-08-02,460.25,463.02,457.11,460.82,2260000,460.82
1955-08-03,460.82,463.60,459.17,460.98,2190000,460.98
1955-08-04,458.92,458.92,452.37,454.18,2210000,454.18
1955-08-05,454.18,458.44,453.62,456.40,1690000,456.40
1955-08-08,456.40,459.28,453.05,454.05,1730000,454.05
1955-08-09,453.30,453.30,445.67,448.84,2240000,448.84
1955-08-10,448.84,452.44,447.39,450.29,1580000,450.29
1955-08-11,450.29,456.22,449.75,455.18,1620000,455.18
1955-08-12,455.18,458.99,454.93,457.01,1530000,457.01
1955-08-15,457.01,458.87,453.84,456.09,1230000,456.09
1955-08-16,456.09,457.17,451.92,453.26,1520000,453.26
1955-08-17,453.26,454.66,449.88,452.85,1570000,452.85
1955-08-18,452.85,454.86,451.13,452.53,1560000,452.53
1955-08-19,452.53,454.66,450.67,453.57,1400000,453.57
1955-08-22,453.57,454.41,450.76,452.55,1430000,452.55
1955-08-23,452.55,457.88,451.17,457.35,1890000,457.35
1955-08-24,457.38,462.68,457.38,459.39,2140000,459.39
1955-08-25,459.39,462.93,458.40,461.27,2120000,461.27
1955-08-26,461.27,465.30,460.68,463.70,2200000,463.70
1955-08-29,463.70,466.62,463.08,464.37,1910000,464.37
1955-08-30,464.37,466.41,462.70,464.67,1740000,464.67
1955-08-31,464.80,469.51,464.80,468.18,1850000,468.18
1955-09-01,468.18,471.51,467.36,469.63,1860000,469.63
1955-09-02,469.63,473.52,469.47,472.53,1700000,472.53
1955-09-06,472.84,478.80,472.84,476.24,2360000,476.24
1955-09-07,476.24,478.50,473.00,475.20,2380000,475.20
1955-09-08,475.20,476.97,472.96,475.06,2470000,475.06
1955-09-09,475.06,476.87,472.48,474.59,2480000,474.59
1955-09-12,474.59,478.44,473.02,476.51,2520000,476.51
1955-09-13,476.51,482.76,475.54,480.93,2580000,480.93
1955-09-14,480.93,485.71,479.61,482.90,2570000,482.90
1955-09-15,482.90,485.73,480.04,481.56,2890000,481.56
1955-09-16,481.56,485.32,480.02,483.67,2540000,483.67
1955-09-19,483.67,487.79,482.42,483.80,2390000,483.80
1955-09-20,483.80,485.05,480.84,483.67,2090000,483.67
1955-09-21,483.67,488.02,482.97,485.98,2460000,485.98
1955-09-22,485.98,489.51,484.12,485.96,2550000,485.96
1955-09-23,485.96,489.94,483.44,487.45,2540000,487.45
1955-09-26,463.59,463.59,446.74,455.56,7720000,455.56
1955-09-27,456.22,467.42,456.22,465.93,5500000,465.93
1955-09-28,467.49,475.13,467.49,472.61,3780000,472.61
1955-09-29,472.61,474.08,467.37,468.68,2560000,468.68
1955-09-30,468.68,469.68,464.14,466.62,2140000,466.62
1955-10-03,465.40,465.40,454.85,455.70,2720000,455.70
1955-10-04,455.70,461.79,455.35,458.85,2020000,458.85
1955-10-05,458.85,464.60,458.79,461.14,1920000,461.14
1955-10-06,461.14,461.79,456.61,458.19,1690000,458.19
1955-10-07,458.19,458.74,451.05,454.41,2150000,454.41
1955-10-10,452.97,452.97,440.17,441.14,3100000,441.14
1955-10-11,441.14,444.04,433.19,438.59,3590000,438.59
1955-10-12,442.46,448.16,442.46,445.58,1900000,445.58
1955-10-13,445.58,451.30,443.68,444.91,1980000,444.91
1955-10-14,444.91,446.90,440.59,444.68,1640000,444.68
1955-10-17,444.68,450.75,443.68,446.13,1480000,446.13
1955-10-18,446.13,450.43,444.82,448.58,1550000,448.58
1955-10-19,448.76,454.44,448.76,453.09,1760000,453.09
1955-10-20,454.39,460.66,454.39,457.66,2160000,457.66
1955-10-21,457.66,460.39,455.49,458.47,1710000,458.47
1955-10-24,458.47,462.38,458.35,460.82,1820000,460.82
1955-10-25,460.82,463.02,457.48,458.40,1950000,458.40
1955-10-26,458.40,459.34,454.51,455.72,1660000,455.72
1955-10-27,455.72,458.97,452.31,453.77,1830000,453.77
1955-10-28,453.77,456.59,451.21,454.85,1720000,454.85
1955-10-31,454.85,458.31,453.84,454.87,1800000,454.87
1955-11-01,454.87,456.84,452.86,454.89,1590000,454.89
1955-11-02,454.89,456.18,452.12,454.92,1610000,454.92
1955-11-03,455.99,463.09,455.99,461.97,2260000,461.97
1955-11-04,461.97,468.70,461.03,467.35,2430000,467.35
1955-11-07,467.35,472.45,466.73,470.58,2230000,470.58
1955-11-09,470.58,476.68,469.29,473.90,2580000,473.90
1955-11-10,473.90,478.70,471.48,472.52,2550000,472.52
1955-11-11,472.52,478.01,472.21,476.54,2000000,476.54
1955-11-14,479.20,486.69,479.20,484.88,2760000,484.88
1955-11-15,484.88,490.35,480.84,487.07,2560000,487.07
1955-11-16,487.07,490.75,483.60,487.38,2460000,487.38
1955-11-17,487.38,488.99,484.17,485.26,2310000,485.26
1955-11-18,485.26,485.74,478.89,482.91,2320000,482.91
1955-11-21,482.91,483.48,476.42,477.30,1960000,477.30
1955-11-22,477.30,483.38,477.25,481.91,2270000,481.91
1955-11-23,481.91,485.97,480.72,482.62,2550000,482.62
1955-11-25,482.62,485.40,480.98,482.88,2190000,482.88
1955-11-28,482.88,485.81,479.87,480.96,2460000,480.96
1955-11-29,480.96,484.03,479.13,482.60,2370000,482.60
1955-11-30,482.60,485.95,481.53,483.26,2900000,483.26
1955-12-01,483.26,485.48,480.01,481.39,2370000,481.39
1955-12-02,481.39,483.88,478.87,482.72,2400000,482.72
1955-12-05,483.15,488.71,483.15,487.16,2440000,487.16
1955-12-06,487.16,490.56,485.55,486.73,2540000,486.73
1955-12-07,486.73,489.11,484.81,486.35,2480000,486.35
1955-12-08,486.35,489.68,484.83,487.80,2970000,487.80
1955-12-09,487.80,490.37,486.14,487.64,2660000,487.64
1955-12-12,487.42,487.42,482.41,483.72,2510000,483.72
1955-12-13,483.72,487.04,482.41,484.29,2430000,484.29
1955-12-14,484.29,485.48,479.70,480.84,2670000,480.84
1955-12-15,480.84,483.38,478.32,480.72,2260000,480.72
1955-12-16,480.72,484.17,479.87,482.08,2310000,482.08
1955-12-19,482.08,485.22,480.69,481.80,2380000,481.80
1955-12-20,481.80,483.87,478.59,481.84,2280000,481.84
1955-12-21,481.87,487.37,481.87,485.49,2540000,485.49
1955-12-22,485.49,489.45,484.56,486.08,2650000,486.08
1955-12-23,486.08,489.31,484.83,486.59,2090000,486.59
1955-12-27,486.59,488.91,484.00,485.81,2010000,485.81
1955-12-28,485.81,487.13,483.41,484.22,1990000,484.22
1955-12-29,484.22,487.18,482.77,484.56,2190000,484.56
1955-12-30,484.71,490.33,484.71,488.40,2820000,488.40
1956-01-03,488.40,490.92,484.27,485.78,2390000,485.78
1956-01-04,485.78,487.79,481.01,484.00,2290000,484.00
1956-01-05,484.00,487.25,482.31,484.02,2110000,484.02
1956-01-06,484.02,488.18,483.78,485.68,2570000,485.68
1956-01-09,485.68,487.91,478.62,479.74,2700000,479.74
1956-01-10,479.69,479.69,472.65,476.12,2640000,476.12
1956-01-11,476.12,481.33,475.85,478.42,2310000,478.42
1956-01-12,478.71,483.70,478.71,481.80,2330000,481.80
1956-01-13,481.80,484.41,479.96,481.80,2120000,481.80
1956-01-16,481.50,481.50,475.19,476.24,2260000,476.24
1956-01-17,476.24,480.55,475.12,477.73,2050000,477.73
1956-01-18,477.73,479.69,472.40,472.89,2110000,472.89
1956-01-19,472.89,473.43,466.60,468.49,2500000,468.49
1956-01-20,468.49,472.11,463.16,464.40,2430000,464.40
1956-01-23,464.40,465.85,458.21,462.35,2720000,462.35
1956-01-24,463.91,469.78,463.91,467.88,2160000,467.88
1956-01-25,467.93,472.57,467.93,470.71,1950000,470.71
1956-01-26,470.71,471.62,465.38,466.82,1840000,466.82
1956-01-27,466.82,468.73,463.33,466.56,1950000,466.56
1956-01-30,466.56,470.10,465.23,467.56,1830000,467.56
1956-01-31,467.56,471.99,466.78,470.74,1900000,470.74
1956-02-01,470.74,475.41,470.69,473.28,2010000,473.28
1956-02-02,473.28,475.51,470.54,473.43,1900000,473.43
1956-02-03,473.43,479.10,472.26,477.44,2110000,477.44
1956-02-06,477.44,481.80,475.88,478.57,2230000,478.57
1956-02-07,478.57,479.18,474.16,476.56,2060000,476.56
1956-02-08,476.56,478.52,470.08,471.23,2170000,471.23
1956-02-09,471.23,471.45,465.50,467.22,2080000,467.22
1956-02-10,467.22,470.25,465.14,467.66,1770000,467.66
1956-02-13,467.66,469.56,465.60,467.17,1420000,467.17
1956-02-14,467.17,468.24,463.89,465.72,1590000,465.72
1956-02-15,469.25,476.02,469.25,470.64,3000000,470.64
1956-02-16,470.64,471.79,467.80,469.61,1750000,469.61
1956-02-17,469.61,477.91,469.12,477.05,2840000,477.05
1956-02-20,477.05,480.21,473.28,476.46,2530000,476.46
1956-02-21,476.46,478.20,474.19,476.93,2240000,476.93
1956-02-23,477.03,482.75,477.03,481.50,2900000,481.50
1956-02-24,481.55,487.30,481.55,485.66,2890000,485.66
1956-02-27,485.66,488.06,482.50,485.00,2440000,485.00
1956-02-28,485.00,487.03,482.48,485.71,2540000,485.71
1956-02-29,485.71,491.09,482.77,483.65,3900000,483.65
1956-03-01,483.65,487.98,483.63,486.69,2410000,486.69
1956-03-02,486.69,491.07,485.88,488.84,2860000,488.84
1956-03-05,488.84,493.29,488.57,491.68,3090000,491.68
1956-03-06,491.68,494.42,489.77,491.41,2770000,491.41
1956-03-07,491.41,492.75,489.21,491.26,2380000,491.26
1956-03-08,491.26,493.95,489.82,492.36,2500000,492.36
1956-03-09,492.63,499.09,492.63,497.84,3430000,497.84
1956-03-12,497.84,502.03,496.59,500.24,3110000,500.24
1956-03-13,500.24,502.32,496.45,499.33,2790000,499.33
1956-03-14,499.36,505.60,499.36,503.88,3140000,503.88
1956-03-15,504.01,509.19,504.01,507.50,3270000,507.50
1956-03-16,507.50,509.61,504.67,507.60,3120000,507.60
1956-03-19,507.60,511.57,506.36,509.76,2570000,509.76
1956-03-20,509.76,514.69,507.13,512.62,2960000,512.62
1956-03-21,512.62,513.70,506.33,507.92,2930000,507.92
1956-03-22,507.92,512.21,505.85,510.94,2650000,510.94
1956-03-23,510.94,515.15,510.25,513.03,2980000,513.03
1956-03-26,513.03,515.05,509.81,512.42,2720000,512.42
1956-03-27,512.39,512.39,507.77,508.68,2540000,508.68
1956-03-28,508.68,511.61,506.21,510.25,2610000,510.25
1956-03-29,510.25,515.86,509.36,511.79,3480000,511.79
1956-04-02,511.79,519.10,510.67,515.10,3120000,515.10
1956-04-03,515.10,519.85,513.33,515.91,2760000,515.91
1956-04-04,515.91,519.88,513.54,518.65,2760000,518.65
1956-04-05,518.65,522.86,514.90,516.57,2950000,516.57
1956-04-06,516.57,522.12,516.28,521.05,2600000,521.05
1956-04-09,521.05,524.37,517.40,518.52,2760000,518.52
1956-04-10,516.72,516.72,508.24,510.04,2590000,510.04
1956-04-11,510.04,514.61,508.89,512.70,2440000,512.70
1956-04-12,512.70,515.03,508.27,509.15,2700000,509.15
1956-04-13,509.15,511.61,506.73,509.99,2450000,509.99
1956-04-16,509.99,512.83,506.99,509.15,2310000,509.15
1956-04-17,509.15,511.11,505.81,507.95,2330000,507.95
1956-04-18,507.95,511.03,504.61,506.55,2470000,506.55
1956-04-19,506.55,507.95,502.45,504.33,2210000,504.33
1956-04-20,504.33,508.66,503.91,507.20,2320000,507.20
1956-04-23,507.20,510.77,506.00,507.28,2440000,507.28
1956-04-24,507.28,508.95,501.77,503.36,2500000,503.36
1956-04-25,503.36,505.48,500.99,503.02,2270000,503.02
1956-04-26,503.86,508.92,503.86,507.12,2630000,507.12
1956-04-27,507.95,513.98,507.95,512.03,2760000,512.03
1956-04-30,512.03,518.42,511.19,516.12,2730000,516.12
1956-05-01,516.12,516.88,511.24,513.96,2500000,513.96
1956-05-02,513.96,515.08,510.93,512.78,2440000,512.78
1956-05-03,512.78,516.57,511.43,514.03,2640000,514.03
1956-05-04,514.03,519.80,513.49,516.44,2860000,516.44
1956-05-07,516.44,518.50,511.74,512.89,2550000,512.89
1956-05-08,512.89,513.62,508.03,509.13,2440000,509.13
1956-05-09,509.13,511.74,506.05,508.16,2550000,508.16
1956-05-10,508.16,509.44,499.86,501.56,2850000,501.56
1956-05-11,501.56,503.18,497.57,501.25,2450000,501.25
1956-05-14,501.25,505.79,496.00,497.28,2440000,497.28
1956-05-15,497.28,497.86,490.73,494.83,2650000,494.83
1956-05-16,494.83,497.67,490.97,492.69,2080000,492.69
1956-05-17,492.69,497.93,492.22,496.63,1970000,496.63
1956-05-18,496.63,500.65,494.75,496.39,2020000,496.39
1956-05-21,496.13,496.13,488.93,491.62,1940000,491.62
1956-05-22,490.08,490.08,481.86,484.13,2290000,484.13
1956-05-23,484.13,487.60,479.38,480.16,2140000,480.16
1956-05-24,480.16,481.81,471.71,473.51,2600000,473.51
1956-05-25,473.51,477.79,469.31,472.49,2570000,472.49
1956-05-28,472.49,474.16,463.85,468.81,2780000,468.81
1956-05-29,470.43,478.99,470.43,477.68,2430000,477.68
1956-05-31,477.68,483.53,476.43,478.05,2020000,478.05
1956-06-01,478.05,481.52,475.54,480.63,1440000,480.63
1956-06-04,480.63,484.60,479.48,483.22,1500000,483.22
1956-06-05,483.22,485.82,481.73,483.19,1650000,483.19
1956-06-06,483.19,483.36,477.95,480.54,1460000,480.54
1956-06-07,480.54,485.20,480.14,482.99,1630000,482.99
1956-06-08,480.83,480.83,467.99,475.29,3630000,475.29
1956-06-11,476.15,481.22,476.15,479.41,2000000,479.41
1956-06-12,479.41,486.10,478.70,485.49,1900000,485.49
1956-06-13,485.49,489.69,484.45,487.08,1760000,487.08
1956-06-14,487.08,488.02,483.99,485.52,1670000,485.52
1956-06-15,485.52,487.58,484.15,485.91,1550000,485.91
1956-06-18,485.91,487.30,482.90,483.91,1440000,483.91
1956-06-19,483.91,486.38,481.18,484.52,1430000,484.52
1956-06-20,484.52,487.05,482.70,485.00,1670000,485.00
1956-06-21,485.06,490.45,485.06,488.26,1820000,488.26
1956-06-22,488.26,491.46,486.12,487.95,1630000,487.95
1956-06-25,487.95,489.74,485.34,486.43,1500000,486.43
1956-06-26,486.43,490.77,484.83,489.37,1730000,489.37
1956-06-27,489.37,494.16,488.85,492.04,2090000,492.04
1956-06-28,492.04,494.34,488.91,492.50,1900000,492.50
1956-06-29,492.50,494.82,489.85,492.78,1780000,492.78
1956-07-02,492.78,493.65,488.36,491.92,1610000,491.92
1956-07-03,491.92,496.97,491.02,495.74,1840000,495.74
1956-07-05,495.74,502.51,494.67,500.54,2240000,500.54
1956-07-06,500.54,506.24,500.08,504.14,2180000,504.14
1956-07-09,504.14,509.08,503.24,506.52,2180000,506.52
1956-07-10,506.52,510.72,504.85,508.34,2450000,508.34
1956-07-11,508.34,511.92,507.20,509.65,2520000,509.65
1956-07-12,509.65,511.05,505.26,507.44,2180000,507.44
1956-07-13,507.44,512.36,506.46,511.10,2020000,511.10
1956-07-16,511.10,515.19,510.17,512.98,2260000,512.98
1956-07-17,512.98,516.78,510.91,514.43,2520000,514.43
1956-07-18,514.43,517.59,511.73,513.39,2530000,513.39
1956-07-19,513.39,515.96,511.65,513.86,1950000,513.86
1956-07-20,513.86,516.37,512.36,514.57,2020000,514.57
1956-07-23,514.57,516.01,511.65,513.61,1970000,513.61
1956-07-24,513.61,516.78,511.26,513.17,2040000,513.17
1956-07-25,513.17,516.80,511.67,514.13,2220000,514.13
1956-07-26,514.13,517.62,513.20,515.85,2060000,515.85
1956-07-27,515.85,516.50,507.85,512.30,2240000,512.30
1956-07-30,512.30,515.22,508.59,513.42,2100000,513.42
1956-07-31,513.42,519.97,512.85,517.81,2520000,517.81
1956-08-01,517.81,521.50,515.55,518.69,2230000,518.69
1956-08-02,518.69,523.33,516.83,520.95,2530000,520.95
1956-08-03,520.95,522.72,517.51,520.27,2210000,520.27
1956-08-06,518.85,518.85,509.65,513.88,2280000,513.88
1956-08-07,513.88,518.30,511.67,515.88,2180000,515.88
1956-08-08,515.88,521.41,515.33,518.74,2480000,518.74
1956-08-09,518.74,523.24,517.13,519.04,2550000,519.04
1956-08-10,519.04,519.67,513.15,517.38,2040000,517.38
1956-08-13,517.38,518.25,512.08,514.40,1730000,514.40
1956-08-14,514.40,519.23,512.77,517.27,1790000,517.27
1956-08-15,517.27,521.11,516.01,517.70,2000000,517.70
1956-08-16,517.70,519.42,514.73,517.19,1790000,517.19
1956-08-17,517.19,518.52,514.13,515.79,1720000,515.79
1956-08-20,515.79,516.26,510.12,511.24,1770000,511.24
1956-08-21,509.25,509.25,500.84,505.43,2440000,505.43
1956-08-22,505.43,507.72,501.60,502.34,1570000,502.34
1956-08-23,502.34,508.95,502.23,507.06,1590000,507.06
1956-08-24,507.06,510.77,505.83,507.91,1530000,507.91
1956-08-27,507.91,510.28,504.58,505.70,1420000,505.70
1956-08-28,505.70,507.74,502.26,503.05,1400000,503.05
1956-08-29,503.05,504.25,498.85,500.90,1530000,500.90
1956-08-30,499.91,499.91,492.19,495.96,2050000,495.96
1956-08-31,495.96,503.51,495.96,502.04,1620000,502.04
1956-09-04,502.04,508.32,501.17,507.66,1790000,507.66
1956-09-05,507.66,512.68,507.34,509.82,2130000,509.82
1956-09-06,509.82,512.25,507.74,509.49,1550000,509.49
1956-09-07,509.49,509.55,504.39,506.76,1690000,506.76
1956-09-10,506.76,509.79,503.92,505.56,1860000,505.56
1956-09-11,505.56,505.63,499.26,502.16,1920000,502.16
1956-09-12,502.16,504.43,498.43,499.97,1930000,499.97
1956-09-13,499.97,502.92,497.56,499.69,2000000,499.69
1956-09-14,499.69,503.39,497.94,500.32,2110000,500.32
1956-09-17,500.32,502.40,496.49,498.76,1940000,498.76
1956-09-18,498.76,499.12,490.50,493.45,2200000,493.45
1956-09-19,493.45,494.66,487.68,488.72,2040000,488.72
1956-09-20,488.72,489.40,482.86,487.13,2150000,487.13
1956-09-21,488.00,493.86,488.00,490.33,2110000,490.33
1956-09-24,490.33,492.08,486.53,487.70,1840000,487.70
1956-09-25,487.70,488.31,479.57,481.08,2100000,481.08
1956-09-26,481.08,483.46,474.86,481.60,2370000,481.60
1956-09-27,481.60,485.21,477.85,479.76,1770000,479.76
1956-09-28,479.76,481.13,474.23,475.25,1720000,475.25
1956-10-01,475.25,475.38,463.83,468.70,2600000,468.70
1956-10-02,468.73,477.11,468.73,475.41,2400000,475.41
1956-10-03,476.97,484.06,476.97,482.04,2180000,482.04
1956-10-04,482.04,483.98,478.37,481.24,1600000,481.24
1956-10-05,481.24,483.62,478.86,482.39,1580000,482.39
1956-10-08,482.39,486.47,481.54,483.38,1450000,483.38
1956-10-09,483.38,483.68,479.22,481.32,1220000,481.32
1956-10-10,481.32,487.54,480.37,487.32,1620000,487.32
1956-10-11,487.32,491.18,485.90,488.06,1760000,488.06
1956-10-12,488.06,490.93,486.36,490.19,1330000,490.19
1956-10-15,490.19,493.01,487.76,489.40,1610000,489.40
1956-10-16,489.40,490.58,485.10,487.57,1580000,487.57
1956-10-17,487.57,488.83,482.47,484.66,1640000,484.66
1956-10-18,484.66,487.35,481.57,486.31,1640000,486.31
1956-10-19,486.31,489.46,484.45,486.12,1720000,486.12
1956-10-22,486.12,487.98,483.95,485.27,1430000,485.27
1956-10-23,485.27,487.05,483.19,485.05,1390000,485.05
1956-10-24,485.05,485.90,481.05,482.67,1640000,482.67
1956-10-25,482.67,483.30,478.29,481.08,1580000,481.08
1956-10-26,481.08,487.07,480.91,486.06,1800000,486.06
1956-10-29,486.06,494.11,484.83,486.94,2420000,486.94
1956-10-30,486.94,488.58,483.40,486.47,1830000,486.47
1956-10-31,486.47,486.47,476.83,479.85,2280000,479.85
1956-11-01,480.23,488.72,480.23,487.62,1890000,487.62
1956-11-02,487.62,493.40,486.42,490.47,2180000,490.47
1956-11-05,490.47,497.70,488.72,495.37,2830000,495.37
1956-11-07,495.37,500.52,490.22,491.15,2650000,491.15
1956-11-08,491.15,491.32,483.21,488.72,1970000,488.72
1956-11-09,488.72,490.50,483.57,485.35,1690000,485.35
1956-11-12,485.35,488.91,483.60,487.05,1600000,487.05
1956-11-13,487.05,490.71,484.99,486.69,2140000,486.69
1956-11-14,486.69,487.27,479.96,482.36,2290000,482.36
1956-11-15,482.36,486.28,479.11,480.20,2210000,480.20
1956-11-16,480.20,483.51,478.15,480.67,1820000,480.67
1956-11-19,480.67,481.05,472.54,474.56,2560000,474.56
1956-11-20,474.56,475.66,468.16,470.07,2240000,470.07
1956-11-21,470.07,472.37,466.16,467.91,2310000,467.91
1956-11-23,467.91,473.69,466.73,472.56,1880000,472.56
1956-11-26,472.56,476.89,468.73,470.29,2230000,470.29
1956-11-27,470.29,472.18,467.25,470.18,2130000,470.18
1956-11-28,470.18,472.81,465.20,466.10,2190000,466.10
1956-11-29,466.10,468.10,460.41,466.62,2440000,466.62
1956-11-30,467.09,474.59,467.09,472.78,2300000,472.78
1956-12-03,474.26,482.80,474.26,480.61,2570000,480.61
1956-12-04,480.61,483.82,479.08,481.38,2180000,481.38
1956-12-05,481.38,490.71,480.61,488.55,2360000,488.55
1956-12-06,488.55,495.18,487.32,492.74,2470000,492.74
1956-12-07,492.74,497.09,491.21,494.79,2400000,494.79
1956-12-10,494.79,498.95,492.14,493.18,2600000,493.18
1956-12-11,493.18,494.44,487.68,490.36,2210000,490.36
1956-12-12,490.36,491.75,486.06,487.51,2180000,487.51
1956-12-13,487.51,492.77,486.03,490.47,2370000,490.47
1956-12-14,490.47,493.75,488.69,492.08,2450000,492.08
1956-12-17,492.08,497.26,490.82,493.75,2500000,493.75
1956-12-18,493.75,497.70,491.97,495.09,2370000,495.09
1956-12-19,495.09,497.15,492.19,493.81,1900000,493.81
1956-12-20,493.81,494.57,489.29,490.44,2060000,490.44
1956-12-21,490.44,496.22,489.10,494.38,2380000,494.38
1956-12-26,494.38,500.32,494.00,496.74,2440000,496.74
1956-12-27,496.74,499.39,494.79,496.38,2420000,496.38
1956-12-28,496.38,498.68,493.89,496.41,2790000,496.41
1956-12-31,496.41,501.56,494.96,499.47,3680000,499.47
1957-01-02,499.47,501.01,492.06,496.03,1960000,496.03
1957-01-03,496.03,501.56,494.16,499.20,2260000,499.20
1957-01-04,499.20,502.57,496.24,498.22,2710000,498.22
1957-01-07,498.22,500.90,491.78,495.20,2500000,495.20
1957-01-08,495.20,497.20,491.29,493.86,2230000,493.86
1957-01-09,493.86,496.90,490.77,493.21,2330000,493.21
1957-01-10,493.21,498.00,492.74,495.51,2470000,495.51
1957-01-11,495.51,497.78,492.11,493.81,2340000,493.81
1957-01-14,493.81,494.49,487.65,489.29,2350000,489.29
1957-01-15,489.29,490.41,482.94,484.75,2370000,484.75
1957-01-16,484.75,488.28,483.19,485.05,2210000,485.05
1957-01-17,485.05,486.91,481.08,484.01,2140000,484.01
1957-01-18,484.01,486.42,476.23,477.46,2400000,477.46
1957-01-21,477.46,478.29,471.06,475.90,2740000,475.90
1957-01-22,475.90,480.45,475.71,477.49,1920000,477.49
1957-01-23,477.49,481.24,475.25,479.93,1920000,479.93
1957-01-24,479.93,483.57,478.34,481.30,1910000,481.30
1957-01-25,481.30,481.76,475.19,478.34,2010000,478.34
1957-01-28,478.34,478.48,473.14,474.59,1700000,474.59
1957-01-29,474.59,478.31,473.19,476.92,1800000,476.92
1957-01-30,476.92,481.95,476.42,480.53,1950000,480.53
1957-01-31,480.53,483.02,478.04,479.16,1920000,479.16
1957-02-01,479.16,479.76,474.43,477.22,1680000,477.22
1957-02-04,477.22,479.54,475.49,477.19,1750000,477.19
1957-02-05,476.18,476.18,466.65,469.96,2610000,469.96
1957-02-06,469.96,472.02,466.40,470.81,2110000,470.81
1957-02-07,470.81,473.93,467.42,468.71,1840000,468.71
1957-02-08,468.71,468.88,463.19,466.29,2120000,466.29
1957-02-11,465.50,465.50,456.01,457.44,2740000,457.44
1957-02-12,457.44,459.87,453.07,454.82,2550000,454.82
1957-02-13,454.87,462.70,454.87,462.14,2380000,462.14
1957-02-14,462.14,467.04,459.69,461.56,2220000,461.56
1957-02-15,461.56,468.83,459.37,468.07,2060000,468.07
1957-02-18,468.07,471.22,465.21,467.40,1800000,467.40
1957-02-19,467.40,469.23,463.63,466.84,1670000,466.84
1957-02-20,466.84,471.10,465.99,469.00,1790000,469.00
1957-02-21,469.00,470.08,465.15,466.93,1680000,466.93
1957-02-25,466.93,469.00,463.40,466.90,1710000,466.90
1957-02-26,466.90,470.34,465.76,467.72,1580000,467.72
1957-02-27,467.72,469.00,463.95,466.26,1620000,466.26
1957-02-28,466.26,468.50,463.51,464.62,1620000,464.62
1957-03-01,464.62,469.76,463.66,468.91,1700000,468.91
1957-03-04,468.91,472.97,468.15,471.48,1890000,471.48
1957-03-05,471.48,475.13,471.04,472.88,1860000,472.88
1957-03-06,472.88,475.77,470.43,474.87,1840000,474.87
1957-03-07,474.87,477.58,472.62,474.17,1830000,474.17
1957-03-08,474.17,474.40,470.40,471.63,1630000,471.63
1957-03-11,471.63,472.06,467.37,469.50,1650000,469.50
1957-03-12,469.50,471.45,466.69,470.31,1600000,470.31
1957-03-13,470.31,474.37,469.88,472.53,1840000,472.53
1957-03-14,472.53,475.45,471.39,473.93,1580000,473.93
1957-03-15,473.93,476.12,471.19,474.28,1600000,474.28
1957-03-18,474.28,474.66,470.17,472.30,1450000,472.30
1957-03-19,472.30,475.22,471.01,473.93,1540000,473.93
1957-03-20,473.93,476.38,472.85,473.93,1830000,473.93
1957-03-21,473.93,475.98,471.36,474.02,1630000,474.02
1957-03-22,474.02,475.57,471.04,472.94,1610000,472.94
1957-03-25,472.94,474.05,469.70,471.51,1590000,471.51
1957-03-26,471.51,474.02,468.91,472.24,1660000,472.24
1957-03-27,472.24,475.10,471.01,473.12,1710000,473.12
1957-03-28,473.12,476.88,472.27,475.01,1930000,475.01
1957-03-29,475.01,477.32,473.14,474.81,1650000,474.81
1957-04-01,474.81,476.82,473.09,474.98,1620000,474.98
1957-04-02,474.98,478.40,473.70,477.55,2300000,477.55
1957-04-03,477.55,481.08,476.73,478.31,2160000,478.31
1957-04-04,478.31,479.62,475.45,477.43,1820000,477.43
1957-04-05,477.43,479.45,475.68,477.61,1830000,477.61
1957-04-08,477.61,480.44,475.86,479.04,1950000,479.04
1957-04-09,479.04,484.32,478.40,482.66,2400000,482.66
1957-04-10,482.66,486.98,482.02,485.17,2920000,485.17
1957-04-11,485.17,486.86,481.75,484.70,2350000,484.70
1957-04-12,484.70,488.76,482.78,486.72,2370000,486.72
1957-04-15,486.72,488.53,483.62,485.84,2010000,485.84
1957-04-16,485.84,487.15,482.69,484.32,1890000,484.32
1957-04-17,484.32,487.47,482.22,485.02,2290000,485.02
1957-04-18,485.02,489.43,483.51,488.03,2480000,488.03
1957-04-22,488.03,491.59,485.90,488.79,2560000,488.79
1957-04-23,488.79,494.10,487.12,491.88,2840000,491.88
1957-04-24,491.88,497.22,489.87,493.66,2990000,493.66
1957-04-25,493.66,496.03,490.19,492.29,2640000,492.29
1957-04-26,492.29,493.92,488.41,491.50,2380000,491.50
1957-04-29,491.50,496.67,490.77,493.95,2290000,493.95
1957-04-30,493.95,496.49,491.62,494.36,2200000,494.36
1957-05-01,494.36,498.04,493.05,495.76,2310000,495.76
1957-05-02,495.76,501.13,494.98,498.56,2860000,498.56
1957-05-03,498.56,501.34,495.00,497.54,2390000,497.54
1957-05-06,497.54,500.29,494.86,496.32,2210000,496.32
1957-05-07,496.32,497.78,492.29,494.68,2300000,494.68
1957-05-08,494.68,498.13,493.34,496.73,2590000,496.73
1957-05-09,496.73,499.21,494.80,496.76,2520000,496.76
1957-05-10,496.76,500.46,495.15,498.30,2430000,498.30
1957-05-13,498.51,503.93,498.51,502.21,2720000,502.21
1957-05-14,502.21,504.43,498.16,500.46,2580000,500.46
1957-05-15,500.46,504.87,498.27,501.98,2590000,501.98
1957-05-16,501.98,507.06,501.16,504.84,2690000,504.84
1957-05-17,504.84,508.87,503.58,505.60,2510000,505.60
1957-05-20,505.60,508.75,503.82,505.98,2300000,505.98
1957-05-21,505.98,507.90,503.32,506.04,2370000,506.04
1957-05-22,506.04,506.82,502.36,504.43,2060000,504.43
1957-05-23,504.43,506.04,500.90,504.02,2110000,504.02
1957-05-24,504.02,506.94,502.15,504.02,2340000,504.02
1957-05-27,504.02,505.07,497.89,499.21,2290000,499.21
1957-05-28,499.21,499.62,494.42,497.72,2070000,497.72
1957-05-29,498.10,503.56,498.10,502.18,2270000,502.18
1957-05-31,502.18,507.76,501.57,504.93,2050000,504.93
1957-06-03,504.93,507.96,500.46,503.76,2050000,503.76
1957-06-04,503.76,506.68,499.53,502.97,2200000,502.97
1957-06-05,502.97,504.37,499.38,502.07,1940000,502.07
1957-06-06,502.07,506.39,501.13,504.55,2300000,504.55
1957-06-07,504.55,508.14,502.88,505.63,2380000,505.63
1957-06-10,505.63,507.87,497.78,503.76,2050000,503.76
1957-06-11,504.93,511.70,504.93,509.48,2850000,509.48
1957-06-12,509.48,513.36,507.76,509.66,2600000,509.66
1957-06-13,509.66,514.27,508.23,511.58,2630000,511.58
1957-06-14,511.58,514.38,508.93,511.79,2090000,511.79
1957-06-17,511.79,516.81,510.38,513.19,2220000,513.19
1957-06-18,513.19,515.20,506.68,511.32,2440000,511.32
1957-06-19,511.32,512.69,505.28,505.92,2220000,505.92
1957-06-20,505.92,507.87,501.31,503.56,2050000,503.56
1957-06-21,503.56,504.52,497.81,500.00,1970000,500.00
1957-06-24,500.00,500.99,492.87,497.08,2040000,497.08
1957-06-25,497.69,504.69,497.69,501.98,2000000,501.98
1957-06-26,501.98,504.75,498.24,500.78,1870000,500.78
1957-06-27,500.78,504.29,498.36,503.03,1800000,503.03
1957-06-28,503.03,506.53,500.81,503.29,1770000,503.29
1957-07-01,503.29,506.18,500.75,503.29,1840000,503.29
1957-07-02,503.29,509.36,502.86,507.55,2450000,507.55
1957-07-03,507.99,515.23,507.99,513.25,2720000,513.25
1957-07-05,513.42,518.70,513.42,516.89,2240000,516.89
1957-07-08,516.89,521.71,515.32,518.41,2840000,518.41
1957-07-09,518.41,520.22,513.51,516.37,2450000,516.37
1957-07-10,516.37,521.68,515.11,519.81,2880000,519.81
1957-07-11,519.81,522.20,515.00,517.97,2830000,517.97
1957-07-12,517.97,521.94,514.88,520.77,2240000,520.77
1957-07-15,520.77,522.91,516.60,520.16,2480000,520.16
1957-07-16,520.16,523.11,516.28,517.42,2510000,517.42
1957-07-17,517.42,518.64,513.13,515.11,2060000,515.11
1957-07-18,515.11,519.34,513.33,515.64,2130000,515.64
1957-07-19,515.64,517.94,512.08,515.73,1930000,515.73
1957-07-22,515.73,518.24,513.62,515.32,1950000,515.32
1957-07-23,515.32,517.65,513.33,515.61,1840000,515.61
1957-07-24,515.61,518.24,512.46,515.78,1730000,515.78
1957-07-25,515.78,518.26,514.15,516.69,1800000,516.69
1957-07-26,516.69,517.97,512.89,514.59,1710000,514.59
1957-07-29,514.59,515.64,507.00,508.25,1990000,508.25
1957-07-30,508.25,510.44,504.90,508.93,1780000,508.93
1957-07-31,508.93,512.69,507.26,508.52,1830000,508.52
1957-08-01,508.52,509.98,504.69,506.21,1660000,506.21
1957-08-02,506.21,508.66,501.98,505.10,1610000,505.10
1957-08-05,505.10,505.57,498.62,500.78,1790000,500.78
1957-08-06,500.72,500.72,493.55,494.13,1910000,494.13
1957-08-07,494.13,499.59,490.25,498.48,2460000,498.48
1957-08-08,498.48,500.90,495.03,496.87,1690000,496.87
1957-08-09,496.87,498.59,493.46,496.78,1570000,496.78
1957-08-12,496.23,496.23,489.90,492.32,1650000,492.32
1957-08-13,492.32,495.68,489.96,492.14,1580000,492.14
1957-08-14,492.14,493.55,484.32,485.93,2040000,485.93
1957-08-15,485.93,490.28,482.10,487.30,2040000,487.30
1957-08-16,487.30,490.42,485.37,488.20,1470000,488.20
1957-08-19,487.68,487.68,478.16,478.95,2040000,478.95
1957-08-20,478.95,485.49,474.52,483.86,2700000,483.86
1957-08-21,483.86,488.23,482.10,485.14,1720000,485.14
1957-08-22,485.14,485.29,479.77,481.46,1500000,481.46
1957-08-23,481.46,481.73,474.81,475.74,1960000,475.74
1957-08-26,475.74,476.44,469.03,470.14,2680000,470.14
1957-08-27,470.84,479.36,470.84,477.55,2250000,477.55
1957-08-28,477.55,482.75,476.38,477.79,1840000,477.79
1957-08-29,477.79,478.19,471.98,476.06,1630000,476.06
1957-08-30,476.71,484.82,476.71,484.35,1600000,484.35
1957-09-03,484.35,487.59,481.32,486.13,1490000,486.13
1957-09-04,486.13,486.19,481.35,482.60,1260000,482.60
1957-09-05,481.64,481.64,476.76,479.51,1420000,479.51
1957-09-06,479.51,481.87,477.06,478.63,1320000,478.63
1957-09-09,478.49,478.49,472.77,474.28,1420000,474.28
1957-09-10,474.28,476.53,468.77,470.23,1870000,470.23
1957-09-11,470.23,475.30,467.10,474.40,2130000,474.40
1957-09-12,474.40,482.31,473.99,480.56,2010000,480.56
1957-09-13,480.56,483.68,478.72,481.02,1620000,481.02
1957-09-16,481.02,481.05,476.30,478.08,1290000,478.08
1957-09-17,478.08,480.44,474.17,478.28,1490000,478.28
1957-09-18,478.28,481.08,476.88,478.60,1540000,478.60
1957-09-19,478.60,479.59,475.01,476.12,1520000,476.12
1957-09-20,474.55,474.55,466.75,468.42,2340000,468.42
1957-09-23,465.97,465.97,457.15,458.96,3160000,458.96
1957-09-24,458.96,466.02,457.30,462.87,2840000,462.87
1957-09-25,462.87,463.57,452.19,456.95,2770000,456.95
1957-09-26,456.95,460.60,452.98,457.01,2130000,457.01
1957-09-27,457.01,462.40,454.20,456.89,1750000,456.89
1957-09-30,456.89,459.28,454.70,456.30,1520000,456.30
1957-10-01,456.30,461.91,455.55,460.80,1680000,460.80
1957-10-02,461.79,468.15,461.79,465.03,1760000,465.03
1957-10-03,465.03,466.84,461.67,465.82,1590000,465.82
1957-10-04,465.82,466.02,460.71,461.70,1520000,461.70
1957-10-07,461.70,462.14,451.81,452.42,2490000,452.42
1957-10-08,452.42,454.87,446.82,450.56,3190000,450.56
1957-10-09,450.56,456.51,450.12,451.40,2120000,451.40
1957-10-10,451.31,451.31,439.44,441.71,3300000,441.71
1957-10-11,441.71,443.58,434.15,441.16,4460000,441.16
1957-10-14,441.16,446.06,437.74,443.78,2770000,443.78
1957-10-15,443.78,450.93,443.61,447.90,2620000,447.90
1957-10-16,447.90,450.09,442.97,443.93,2050000,443.93
1957-10-17,442.24,442.24,433.86,436.87,3060000,436.87
1957-10-18,436.87,439.70,432.69,433.83,2670000,433.83
1957-10-21,433.83,434.36,421.20,423.06,4670000,423.06
1957-10-22,423.06,426.48,416.15,419.79,5090000,419.79
1957-10-23,425.46,438.59,425.46,437.13,4600000,437.13
1957-10-24,437.13,443.38,434.15,436.40,4030000,436.40
1957-10-25,436.40,436.95,428.90,435.15,2400000,435.15
1957-10-28,435.00,435.00,429.37,432.14,1800000,432.14
1957-10-29,432.14,439.61,431.59,435.76,1860000,435.76
1957-10-30,435.76,441.74,435.38,440.28,2060000,440.28
1957-10-31,440.28,446.06,439.03,441.04,2170000,441.04
1957-11-01,438.76,438.76,431.50,434.71,2060000,434.71
1957-11-04,434.71,435.20,425.46,434.04,2380000,434.04
1957-11-06,434.04,440.60,434.01,435.82,2550000,435.82
1957-11-07,435.82,440.49,432.14,438.91,2580000,438.91
1957-11-08,438.65,438.65,432.11,434.12,2140000,434.12
1957-11-11,434.12,437.16,432.37,434.94,1540000,434.94
1957-11-12,434.94,435.96,428.70,429.75,2050000,429.75
1957-11-13,429.75,432.61,426.51,430.07,2120000,430.07
1957-11-14,430.07,434.94,426.89,427.94,2450000,427.94
1957-11-15,434.50,442.82,434.50,439.35,3510000,439.35
1957-11-18,439.35,439.48,432.49,434.96,2110000,434.96
1957-11-19,434.96,435.84,427.23,431.73,2240000,431.73
1957-11-20,431.73,435.22,427.32,433.37,2400000,433.37
1957-11-21,434.51,443.21,434.51,439.80,2900000,439.80
1957-11-22,439.80,445.64,437.74,442.68,2850000,442.68
1957-11-25,442.68,446.11,439.01,444.38,2600000,444.38
1957-11-26,444.38,448.49,434.43,435.34,3650000,435.34
1957-11-27,439.51,448.02,439.51,446.03,3330000,446.03
1957-11-29,446.03,452.49,445.76,449.87,2740000,449.87
1957-12-02,449.87,452.16,444.18,446.91,2430000,446.91
1957-12-03,446.91,448.99,444.00,446.55,2060000,446.55
1957-12-04,446.55,451.55,446.03,448.87,2220000,448.87
1957-12-05,448.87,451.81,446.52,449.55,2020000,449.55
1957-12-06,449.55,450.69,445.29,447.20,2350000,447.20
1957-12-09,447.20,447.49,441.21,443.76,2230000,443.76
1957-12-10,443.03,443.03,436.34,439.24,2360000,439.24
1957-12-11,439.24,441.53,435.87,439.36,2240000,439.36
1957-12-12,439.36,441.94,436.31,438.48,2330000,438.48
1957-12-13,438.48,443.00,437.27,440.48,2310000,440.48
1957-12-16,440.30,440.30,432.05,433.40,2350000,433.40
1957-12-17,433.22,433.22,424.85,425.65,2820000,425.65
1957-12-18,425.65,431.93,424.15,426.18,2750000,426.18
1957-12-19,426.18,432.90,424.62,431.26,2740000,431.26
1957-12-20,431.26,434.13,425.94,427.20,2500000,427.20
1957-12-23,427.20,430.40,423.86,428.08,2790000,428.08
1957-12-24,428.08,432.22,426.67,429.11,2220000,429.11
1957-12-26,429.58,436.13,429.58,434.16,2280000,434.16
1957-12-27,434.16,437.39,431.52,432.90,2620000,432.90
1957-12-30,432.90,434.04,428.35,431.78,3750000,431.78
1957-12-31,432.43,438.54,432.43,435.69,5070000,435.69
1958-01-02,435.69,441.39,435.45,439.27,1800000,439.27
1958-01-03,439.27,446.08,438.60,444.56,2440000,444.56
1958-01-06,444.56,447.87,441.62,442.56,2500000,442.56
1958-01-07,442.56,448.23,440.18,447.79,2220000,447.79
1958-01-08,447.79,449.61,443.97,446.61,2230000,446.61
1958-01-09,446.61,448.40,442.27,443.24,2180000,443.24
1958-01-10,443.09,443.09,436.83,438.68,2010000,438.68
1958-01-13,438.68,441.27,434.37,439.71,1860000,439.71
1958-01-14,439.71,444.88,439.36,441.80,2010000,441.80
1958-01-15,441.80,446.26,440.36,445.20,2080000,445.20
1958-01-16,445.20,453.25,444.18,445.23,3950000,445.23
1958-01-17,445.23,445.67,440.62,444.12,2200000,444.12
1958-01-20,444.12,449.43,444.00,447.29,2310000,447.29
1958-01-21,447.29,449.17,445.11,446.64,2160000,446.64
1958-01-22,446.64,449.58,444.67,445.70,2390000,445.70
1958-01-23,445.70,449.02,444.18,447.93,1910000,447.93
1958-01-24,447.93,452.28,446.32,450.66,2830000,450.66
1958-01-27,450.66,451.40,446.61,448.46,2320000,448.46
1958-01-28,448.46,450.22,445.41,448.67,2030000,448.67
1958-01-29,448.67,452.51,447.02,451.16,2220000,451.16
1958-01-30,451.16,453.63,448.46,449.72,2150000,449.72
1958-01-31,449.72,451.46,446.70,450.02,2030000,450.02
1958-02-03,450.02,455.10,449.52,453.98,2490000,453.98
1958-02-04,453.98,459.77,451.63,458.65,2970000,458.65
1958-02-05,458.39,458.39,453.34,454.89,2480000,454.89
1958-02-06,454.89,455.30,450.14,453.13,2210000,453.13
1958-02-07,453.07,453.07,446.73,448.76,2220000,448.76
1958-02-10,448.52,448.52,443.68,445.94,1900000,445.94
1958-02-11,445.94,447.61,440.97,442.35,2110000,442.35
1958-02-12,442.35,443.29,438.13,441.21,2030000,441.21
1958-02-13,441.21,445.29,439.27,440.24,1880000,440.24
1958-02-14,440.24,445.76,439.54,444.44,2070000,444.44
1958-02-17,444.44,445.47,441.03,442.27,1700000,442.27
1958-02-18,442.27,444.32,439.89,442.71,1680000,442.71
1958-02-19,442.71,446.47,441.44,443.06,2070000,443.06
1958-02-20,443.06,445.53,438.89,439.74,2060000,439.74
1958-02-21,439.74,441.42,437.33,439.62,1700000,439.62
1958-02-24,439.62,440.80,436.16,437.19,1570000,437.19
1958-02-25,437.19,438.13,434.04,436.89,1920000,436.89
1958-02-26,437.42,442.24,437.42,440.42,1880000,440.42
1958-02-27,440.42,441.18,436.13,437.80,1670000,437.80
1958-02-28,437.80,441.15,436.66,439.92,1580000,439.92
1958-03-03,439.92,444.56,439.24,443.38,1810000,443.38
1958-03-04,443.38,447.11,443.03,445.06,2010000,445.06
1958-03-05,445.06,448.14,442.56,446.58,2020000,446.58
1958-03-06,446.58,452.43,446.05,450.96,2470000,450.96
1958-03-07,450.96,452.81,448.58,451.49,2130000,451.49
1958-03-10,451.49,453.45,448.96,451.90,1980000,451.90
1958-03-11,451.90,457.27,450.58,455.92,2640000,455.92
1958-03-12,455.92,456.83,452.72,454.60,2420000,454.60
1958-03-13,454.60,456.80,451.87,454.10,2830000,454.10
1958-03-14,454.10,454.75,450.52,453.04,2150000,453.04
1958-03-17,453.04,453.25,447.08,448.23,2130000,448.23
1958-03-18,448.23,448.84,443.41,447.38,2070000,447.38
1958-03-19,447.38,452.37,446.91,449.96,2410000,449.96
1958-03-20,449.96,452.57,447.76,449.46,2280000,449.46
1958-03-21,449.46,453.57,447.79,452.49,2430000,452.49
1958-03-24,452.49,455.36,450.25,453.75,2580000,453.75
1958-03-25,453.75,454.31,449.52,450.96,2210000,450.96
1958-03-26,450.96,451.46,447.61,449.70,1990000,449.70
1958-03-27,449.70,451.81,447.02,448.64,2140000,448.64
1958-03-28,448.64,450.17,446.64,448.61,1930000,448.61
1958-03-31,448.61,450.05,445.56,446.76,2050000,446.76
1958-04-01,446.76,447.82,443.29,445.47,2070000,445.47
1958-04-02,445.47,447.29,440.06,441.21,2390000,441.21
1958-04-03,441.21,442.97,437.98,440.50,2130000,440.50
1958-04-07,440.50,441.97,437.25,440.09,2090000,440.09
1958-04-08,440.09,444.79,439.59,442.59,2190000,442.59
1958-04-09,442.59,445.20,440.97,441.88,2040000,441.88
1958-04-10,441.88,442.94,438.77,441.06,2000000,441.06
1958-04-11,441.06,442.65,438.83,441.24,2060000,441.24
1958-04-14,441.24,444.88,440.06,443.76,2180000,443.76
1958-04-15,443.76,448.96,442.62,447.58,2590000,447.58
1958-04-16,447.58,447.85,442.53,444.35,2240000,444.35
1958-04-17,444.35,446.14,442.35,445.09,2500000,445.09
1958-04-18,445.09,450.75,445.03,449.31,2700000,449.31
1958-04-21,449.31,452.49,448.34,450.72,2550000,450.72
1958-04-22,450.72,452.34,448.37,449.55,2440000,449.55
1958-04-23,449.55,451.87,445.88,450.11,2720000,450.11
1958-04-24,450.11,455.51,449.34,453.42,2870000,453.42
1958-04-25,453.42,457.10,451.13,454.92,3020000,454.92
1958-04-28,454.92,458.33,452.66,454.51,2400000,454.51
1958-04-29,454.42,454.42,449.78,451.78,2190000,451.78
1958-04-30,451.78,457.39,451.19,455.86,2900000,455.86
1958-05-01,455.86,460.21,454.95,457.01,2630000,457.01
1958-05-02,457.01,460.56,455.66,459.56,2290000,459.56
1958-05-05,459.56,462.38,457.39,461.12,2670000,461.12
1958-05-06,461.12,465.32,460.09,463.67,3110000,463.67
1958-05-07,463.67,465.17,461.12,462.88,2770000,462.88
1958-05-08,462.88,464.35,460.38,462.50,2790000,462.50
1958-05-09,462.50,465.14,460.44,462.56,2760000,462.56
1958-05-12,462.56,463.70,459.41,460.74,2780000,460.74
1958-05-13,460.74,462.03,457.62,459.86,2940000,459.86
1958-05-14,459.86,460.79,454.57,455.45,3060000,455.45
1958-05-15,455.45,459.00,453.84,457.86,2470000,457.86
1958-05-16,457.86,459.47,455.57,457.10,2030000,457.10
1958-05-19,457.10,458.06,454.16,455.98,1910000,455.98
1958-05-20,455.98,460.74,455.30,459.83,2500000,459.83
1958-05-21,459.83,461.62,456.83,458.50,2580000,458.50
1958-05-22,458.50,463.20,457.10,460.24,2950000,460.24
1958-05-23,460.24,463.32,459.21,461.03,2570000,461.03
1958-05-26,461.03,463.47,459.39,461.06,2500000,461.06
1958-05-27,461.06,462.53,457.92,460.68,2180000,460.68
1958-05-28,460.68,462.85,458.97,460.44,2260000,460.44
1958-05-29,460.44,463.85,459.91,462.70,2350000,462.70
1958-06-02,462.70,468.61,462.70,466.11,2770000,466.11
1958-06-03,466.11,469.66,465.35,468.14,2780000,468.14
1958-06-04,468.14,470.69,466.37,468.58,2690000,468.58
1958-06-05,468.58,469.84,465.38,468.55,2600000,468.55
1958-06-06,468.55,471.75,467.49,469.60,2680000,469.60
1958-06-09,469.60,471.60,467.17,469.46,2380000,469.46
1958-06-10,469.46,470.37,466.32,468.19,2390000,468.19
1958-06-11,468.19,470.04,465.58,467.93,2570000,467.93
1958-06-12,467.93,472.98,467.23,471.42,2760000,471.42
1958-06-13,471.57,476.56,471.57,474.77,3100000,474.77
1958-06-16,474.77,477.97,473.16,476.56,2870000,476.56
1958-06-17,476.56,482.11,475.36,478.97,2950000,478.97
1958-06-18,478.97,479.70,474.21,476.65,2640000,476.65
1958-06-19,476.65,478.03,470.93,471.57,2690000,471.57
1958-06-20,471.57,475.36,470.81,473.60,2590000,473.60
1958-06-23,473.60,474.60,469.46,471.66,2340000,471.66
1958-06-24,471.66,472.42,467.37,470.43,2560000,470.43
1958-06-25,470.43,473.39,468.05,471.54,2720000,471.54
1958-06-26,471.54,475.68,470.07,474.01,2910000,474.01
1958-06-27,474.01,478.09,473.22,475.42,2800000,475.42
1958-06-30,475.42,479.59,474.33,478.18,2820000,478.18
1958-07-01,478.18,480.64,476.83,478.82,2600000,478.82
1958-07-02,478.82,481.61,476.86,480.15,2370000,480.15
1958-07-03,480.15,482.26,478.03,480.17,2630000,480.17
1958-07-07,480.17,483.76,478.88,481.85,2510000,481.85
1958-07-08,481.85,482.99,478.12,480.00,2430000,480.00
1958-07-09,480.00,482.79,476.92,477.59,2630000,477.59
1958-07-10,477.59,480.35,475.01,478.97,2510000,478.97
1958-07-11,478.97,484.23,478.94,482.85,2400000,482.85
1958-07-14,482.55,482.55,475.74,476.89,2540000,476.89
1958-07-15,476.89,479.82,472.07,478.82,3090000,478.82
1958-07-16,478.88,485.87,478.88,481.00,3240000,481.00
1958-07-17,481.00,487.60,478.00,485.70,3180000,485.70
1958-07-18,485.70,489.89,483.43,486.55,3350000,486.55
1958-07-21,487.10,494.36,487.10,493.36,3440000,493.36
1958-07-22,493.36,496.74,490.01,494.89,3420000,494.89
1958-07-23,494.89,497.21,490.86,494.06,3550000,494.06
1958-07-24,494.06,498.50,492.42,497.12,3740000,497.12
1958-07-25,497.12,502.64,496.71,501.76,4430000,501.76
1958-07-28,501.76,504.43,498.67,502.81,3940000,502.81
1958-07-29,502.81,504.52,498.73,501.38,3310000,501.38
1958-07-30,501.38,505.10,497.38,504.37,3680000,504.37
1958-07-31,504.37,508.39,501.49,502.99,4440000,502.99
1958-08-01,502.99,507.39,501.64,505.43,3380000,505.43
1958-08-04,505.43,512.27,505.22,510.33,4000000,510.33
1958-08-05,510.33,511.01,503.49,506.95,4210000,506.95
1958-08-06,506.95,508.51,500.32,503.11,3440000,503.11
1958-08-07,503.11,507.84,501.46,506.10,3200000,506.10
1958-08-08,506.60,513.47,506.60,510.13,3650000,510.13
1958-08-11,510.13,514.44,508.69,512.42,2870000,512.42
1958-08-12,512.42,512.47,506.78,508.19,2600000,508.19
1958-08-13,508.19,511.24,505.31,509.22,2790000,509.22
1958-08-14,509.22,512.00,507.48,510.30,3370000,510.30
1958-08-15,510.30,510.36,504.66,506.13,2960000,506.13
1958-08-18,505.75,505.75,499.82,502.67,2390000,502.67
1958-08-19,502.67,506.13,501.26,503.64,2250000,503.64
1958-08-20,503.64,506.51,501.73,503.96,2460000,503.96
1958-08-21,503.96,508.89,503.05,507.10,2500000,507.10
1958-08-22,507.10,509.66,505.54,508.28,2660000,508.28
1958-08-25,508.28,510.62,505.37,508.28,2610000,508.28
1958-08-26,508.28,510.95,506.72,509.63,2910000,509.63
1958-08-27,509.63,513.33,508.19,510.39,3250000,510.39
1958-08-28,510.24,510.24,505.49,507.72,2540000,507.72
1958-08-29,507.72,510.18,505.60,508.63,2260000,508.63
1958-09-02,508.63,513.09,508.39,511.77,2930000,511.77
1958-09-03,511.77,516.03,510.15,513.71,3240000,513.71
1958-09-04,513.71,516.59,511.07,513.44,3100000,513.44
1958-09-05,513.44,515.35,510.45,512.77,2520000,512.77
1958-09-08,512.77,517.47,511.77,515.23,3030000,515.23
1958-09-09,515.23,521.31,515.23,518.64,3480000,518.64
1958-09-10,518.64,520.43,514.59,516.20,2820000,516.20
1958-09-11,516.20,521.72,515.32,520.43,3300000,520.43
1958-09-12,520.43,523.57,517.06,519.43,3100000,519.43
1958-09-15,519.43,524.57,517.47,523.40,3040000,523.40
1958-09-16,523.40,529.09,522.72,526.57,3940000,526.57
1958-09-17,526.57,529.45,522.43,525.89,3790000,525.89
1958-09-18,525.89,526.77,520.52,522.34,3460000,522.34
1958-09-19,522.34,527.74,521.05,526.48,3880000,526.48
1958-09-22,526.48,528.39,522.19,524.01,3490000,524.01
1958-09-23,524.01,528.62,520.87,525.89,3950000,525.89
1958-09-24,525.89,530.18,523.57,528.15,3120000,528.15
1958-09-25,528.15,530.68,523.34,525.83,4490000,525.83
1958-09-26,525.83,529.59,523.31,526.83,3420000,526.83
1958-09-29,526.83,531.74,525.54,529.04,3680000,529.04
1958-09-30,529.04,535.00,528.68,532.09,4160000,532.09
1958-10-01,532.09,533.91,527.68,530.94,3780000,530.94
1958-10-02,530.94,535.14,528.83,532.09,3750000,532.09
1958-10-03,532.09,536.82,531.53,533.73,3830000,533.73
1958-10-06,533.73,539.37,533.21,536.29,3570000,536.29
1958-10-07,536.29,540.96,534.12,539.40,3570000,539.40
1958-10-08,539.40,542.28,535.97,539.31,3680000,539.31
1958-10-09,539.31,541.46,535.85,539.61,3670000,539.61
1958-10-10,539.61,545.74,538.17,543.36,4610000,543.36
1958-10-13,543.36,549.30,542.95,545.95,4550000,545.95
1958-10-14,545.95,549.71,540.22,541.72,5110000,541.72
1958-10-15,541.72,545.68,533.65,536.14,4810000,536.14
1958-10-16,536.14,541.37,529.42,540.11,4560000,540.11
1958-10-17,541.07,548.97,541.07,546.36,5360000,546.36
1958-10-20,546.36,548.36,541.57,544.19,4560000,544.19
1958-10-21,544.19,546.54,540.28,543.72,4010000,543.72
1958-10-22,543.72,545.04,538.96,542.31,3500000,542.31
1958-10-23,542.31,544.07,537.76,540.72,3610000,540.72
1958-10-24,540.72,543.16,536.43,539.52,3770000,539.52
1958-10-27,539.52,541.22,533.09,535.00,3980000,535.00
1958-10-28,535.00,538.26,530.94,536.88,3670000,536.88
1958-10-29,536.88,544.92,536.85,542.72,4790000,542.72
1958-10-30,542.72,546.83,540.69,543.31,4360000,543.31
1958-10-31,543.31,546.27,539.31,543.22,3920000,543.22
1958-11-03,543.22,547.15,540.28,545.16,3240000,545.16
1958-11-05,545.16,552.35,543.34,550.68,4080000,550.68
1958-11-06,550.76,559.43,550.76,554.85,4890000,554.85
1958-11-07,554.85,558.22,550.85,554.26,3700000,554.26
1958-11-10,554.26,560.10,552.64,557.72,3730000,557.72
1958-11-11,557.72,563.60,556.93,561.13,4040000,561.13
1958-11-12,561.13,565.53,558.19,562.39,4440000,562.39
1958-11-13,562.39,564.42,557.43,560.75,4200000,560.75
1958-11-14,560.75,566.91,559.07,564.68,4390000,564.68
1958-11-17,564.68,572.05,561.54,567.44,4540000,567.44
1958-11-18,567.44,569.06,560.48,564.89,3820000,564.89
1958-11-19,564.89,568.68,562.10,565.97,4090000,565.97
1958-11-20,565.97,569.70,563.21,566.24,4320000,566.24
1958-11-21,566.24,566.50,558.16,559.57,3950000,559.57
1958-11-24,554.88,554.88,543.07,544.89,4770000,544.89
1958-11-25,544.89,546.95,538.43,540.52,3940000,540.52
1958-11-26,542.40,551.50,542.40,549.15,4090000,549.15
1958-11-28,550.41,559.04,550.41,557.46,4120000,557.46
1958-12-01,557.46,563.30,555.52,560.07,3800000,560.07
1958-12-02,560.07,562.98,555.37,558.57,3320000,558.57
1958-12-03,558.57,560.95,554.55,558.81,3460000,558.81
1958-12-04,558.81,563.19,556.40,559.10,3630000,559.10
1958-12-05,559.10,560.37,554.85,556.75,3360000,556.75
1958-12-08,556.75,559.54,553.70,556.08,3590000,556.08
1958-12-09,556.08,561.51,555.58,558.13,3790000,558.13
1958-12-10,558.13,566.50,558.05,564.98,4340000,564.98
1958-12-11,564.98,569.50,561.57,563.07,4250000,563.07
1958-12-12,563.07,565.01,559.43,562.27,3140000,562.27
1958-12-15,562.27,566.24,559.96,563.98,3340000,563.98
1958-12-16,563.98,568.29,562.25,565.18,3970000,565.18
1958-12-17,565.18,573.29,561.51,569.38,3900000,569.38
1958-12-18,569.38,575.52,568.24,572.38,3900000,572.38
1958-12-19,572.38,577.90,570.38,573.17,3540000,573.17
1958-12-22,573.17,574.84,568.12,571.23,3030000,571.23
1958-12-23,571.23,573.26,564.15,566.39,2870000,566.39
1958-12-24,566.39,573.64,564.27,572.73,3050000,572.73
1958-12-29,572.73,580.63,572.73,577.31,3790000,577.31
1958-12-30,577.31,584.59,577.13,581.80,3900000,581.80
1958-12-31,581.80,587.44,579.25,583.65,3970000,583.65
1959-01-02,583.65,590.38,580.80,587.59,3380000,587.59
1959-01-05,587.59,594.31,585.24,590.17,4210000,590.17
1959-01-06,590.17,593.52,584.88,591.37,3690000,591.37
1959-01-07,591.37,592.58,581.07,583.15,4140000,583.15
1959-01-08,583.15,590.11,580.54,588.14,4030000,588.14
1959-01-09,588.14,594.84,588.00,592.72,4760000,592.72
1959-01-12,592.72,597.31,589.61,592.64,4320000,592.64
1959-01-13,592.64,595.04,587.47,590.70,3790000,590.70
1959-01-14,590.70,593.28,586.85,591.64,4090000,591.64
1959-01-15,591.64,598.10,589.88,594.81,4500000,594.81
1959-01-16,594.81,599.89,590.38,595.75,4300000,595.75
1959-01-19,595.75,598.57,590.32,594.40,3840000,594.40
1959-01-20,594.40,598.45,590.99,595.69,3680000,595.69
1959-01-21,595.69,600.51,593.28,597.66,3940000,597.66
1959-01-22,597.66,601.74,593.96,595.69,4250000,595.69
1959-01-23,595.69,598.36,591.40,596.07,3600000,596.07
1959-01-26,596.07,599.77,591.11,592.37,3980000,592.37
1959-01-27,592.37,597.31,589.47,594.66,3480000,594.66
1959-01-28,594.66,596.37,584.71,588.53,4190000,588.53
1959-01-29,588.53,594.19,585.88,590.40,3470000,590.40
1959-01-30,590.40,597.60,590.35,593.96,3600000,593.96
1959-02-02,593.96,597.66,589.14,592.23,3610000,592.23
1959-02-03,592.23,595.60,589.35,592.34,3220000,592.34
1959-02-04,592.34,594.16,587.50,589.38,3170000,589.38
1959-02-05,589.38,591.14,584.06,586.12,3140000,586.12
1959-02-06,586.12,587.56,580.54,582.33,3010000,582.33
1959-02-09,581.36,581.36,571.73,574.46,3130000,574.46
1959-02-10,574.72,583.89,574.72,582.65,2960000,582.65
1959-02-11,582.65,588.17,581.63,584.03,3000000,584.03
1959-02-12,584.03,586.73,579.98,581.89,2630000,581.89
1959-02-13,581.89,589.91,580.01,587.97,3070000,587.97
1959-02-16,587.97,593.14,584.39,587.91,3480000,587.91
1959-02-17,587.91,591.58,583.83,586.71,3190000,586.71
1959-02-18,586.71,590.76,583.62,588.82,3480000,588.82
1959-02-19,589.58,597.48,589.58,595.04,4160000,595.04
1959-02-20,595.04,603.91,594.93,602.21,4190000,602.21
1959-02-24,602.21,607.61,599.57,602.91,4340000,602.91
1959-02-25,602.91,605.35,597.86,601.18,3780000,601.18
1959-02-26,601.18,604.44,596.84,602.00,3930000,602.00
1959-02-27,602.00,606.53,599.77,603.50,4300000,603.50
1959-03-02,603.50,608.82,600.89,605.03,4210000,605.03
1959-03-03,605.03,613.04,604.29,610.78,4790000,610.78
1959-03-04,610.78,615.77,606.20,611.84,4150000,611.84
1959-03-05,611.84,614.57,608.32,611.87,3930000,611.87
1959-03-06,611.87,613.16,605.20,609.52,3930000,609.52
1959-03-09,609.52,615.01,606.14,609.96,3530000,609.96
1959-03-10,609.96,614.39,605.44,611.14,3920000,611.14
1959-03-11,611.14,614.34,608.08,611.49,4160000,611.49
1959-03-12,611.49,616.10,608.55,613.75,4690000,613.75
1959-03-13,613.75,618.80,610.78,614.69,4880000,614.69
1959-03-16,614.69,615.80,605.82,607.88,4420000,607.88
1959-03-17,607.93,615.83,607.93,612.69,4730000,612.69
1959-03-18,612.69,617.15,609.14,610.87,4530000,610.87
1959-03-19,610.87,613.92,605.64,610.02,4150000,610.02
1959-03-20,610.02,614.16,605.85,610.37,3770000,610.37
1959-03-23,610.37,612.78,603.38,605.56,3700000,605.56
1959-03-24,605.56,608.67,602.36,606.73,3000000,606.73
1959-03-25,606.73,611.16,603.82,606.47,3280000,606.47
1959-03-26,606.47,608.61,601.50,606.58,2900000,606.58
1959-03-30,606.58,608.64,600.98,602.65,2940000,602.65
1959-03-31,602.65,605.73,599.21,601.71,2820000,601.71
1959-04-01,601.71,606.97,599.65,602.94,2980000,602.94
1959-04-02,602.97,610.25,602.97,607.52,3220000,607.52
1959-04-03,607.52,614.39,607.52,611.93,3680000,611.93
1959-04-06,611.93,616.42,608.26,611.16,3510000,611.16
1959-04-07,611.16,612.66,606.08,610.34,3020000,610.34
1959-04-08,610.34,612.28,605.15,606.44,3260000,606.44
1959-04-09,606.44,609.11,602.12,605.50,2830000,605.50
1959-04-10,605.50,609.52,603.56,605.97,3000000,605.97
1959-04-13,605.97,610.81,603.47,607.76,3140000,607.76
1959-04-14,607.76,611.98,605.44,609.53,3320000,609.53
1959-04-15,609.53,615.07,608.65,612.50,3680000,612.50
1959-04-16,612.50,620.58,611.41,617.58,3790000,617.58
1959-04-17,618.34,626.66,618.34,624.06,3870000,624.06
1959-04-20,624.06,630.69,622.54,627.08,3610000,627.08
1959-04-21,627.08,632.17,623.42,629.23,3650000,629.23
1959-04-22,629.23,631.62,622.69,625.15,3430000,625.15
1959-04-23,625.15,627.39,618.94,623.27,3310000,623.27
1959-04-24,623.27,630.26,622.60,627.39,3790000,627.39
1959-04-27,627.39,635.29,624.60,629.87,3850000,629.87
1959-04-28,629.87,633.95,625.24,628.87,3920000,628.87
1959-04-29,628.87,629.75,622.60,625.87,3470000,625.87
1959-04-30,625.87,628.69,620.91,623.75,3510000,623.75
1959-05-01,623.75,628.11,620.49,625.06,3020000,625.06
1959-05-04,625.06,629.87,622.18,625.06,3060000,625.06
1959-05-05,625.06,629.05,622.88,625.90,3360000,625.90
1959-05-06,625.90,630.84,621.73,624.39,4110000,624.39
1959-05-07,624.39,624.45,611.68,615.64,4530000,615.64
1959-05-08,615.73,625.81,615.73,621.36,3930000,621.36
1959-05-11,621.36,627.66,620.58,625.03,3860000,625.03
1959-05-12,625.03,630.90,622.97,627.66,3550000,627.66
1959-05-13,627.66,635.38,625.51,633.05,3540000,633.05
1959-05-14,633.05,640.10,631.02,637.04,3660000,637.04
1959-05-15,637.04,640.92,632.44,634.53,3510000,634.53
1959-05-18,634.53,636.62,629.90,633.53,2970000,633.53
1959-05-19,633.53,639.19,631.20,635.44,3170000,635.44
1959-05-20,635.44,636.77,628.99,631.87,3550000,631.87
1959-05-21,631.87,634.38,626.84,631.65,3230000,631.65
1959-05-22,631.65,637.37,630.38,634.74,3030000,634.74
1959-05-25,634.74,639.64,630.59,632.35,3260000,632.35
1959-05-26,632.35,636.28,629.41,632.38,2910000,632.38
1959-05-27,632.38,639.22,631.99,636.68,2940000,636.68
1959-05-28,636.68,643.09,635.59,639.58,2970000,639.58
1959-05-29,639.58,647.24,637.25,643.79,2790000,643.79
1959-06-01,643.79,648.65,640.32,643.51,2730000,643.51
1959-06-02,643.10,643.10,632.85,637.45,3120000,637.45
1959-06-03,637.45,642.46,634.36,637.39,2910000,637.39
1959-06-04,637.39,639.78,628.94,630.54,3210000,630.54
1959-06-05,630.54,633.95,625.97,629.98,2800000,629.98
1959-06-08,629.98,632.03,620.33,621.62,2970000,621.62
1959-06-09,621.62,624.81,613.11,617.62,3490000,617.62
1959-06-10,620.45,630.67,620.45,627.17,3310000,627.17
1959-06-11,627.17,634.14,624.62,627.49,3120000,627.49
1959-06-12,627.49,632.03,623.54,627.42,2580000,627.42
1959-06-15,627.42,629.73,621.02,624.59,2410000,624.59
1959-06-16,624.59,626.60,618.28,621.40,2440000,621.40
1959-06-17,621.40,629.82,619.00,628.05,2850000,628.05
1959-06-18,628.05,633.87,627.20,629.41,3150000,629.41
1959-06-19,629.41,633.73,625.12,629.76,2260000,629.76
1959-06-22,629.76,637.42,627.86,631.71,2630000,631.71
1959-06-23,631.71,635.62,627.61,630.73,2600000,630.73
1959-06-24,630.73,636.91,628.53,634.27,3180000,634.27
1959-06-25,634.27,640.23,631.87,637.23,3250000,637.23
1959-06-26,637.23,643.51,635.02,639.25,3100000,639.25
1959-06-29,639.25,646.41,638.33,643.06,3000000,643.06
1959-06-30,643.06,647.29,639.69,643.60,3200000,643.60
1959-07-01,643.60,654.01,643.60,650.88,3150000,650.88
1959-07-02,650.88,659.18,650.22,654.76,3610000,654.76
1959-07-06,654.76,663.31,653.79,660.09,3720000,660.09
1959-07-07,660.09,665.89,656.31,663.21,3840000,663.21
1959-07-08,663.21,668.26,658.23,663.81,4010000,663.81
1959-07-09,663.81,667.12,658.89,663.09,3560000,663.09
1959-07-10,663.09,667.34,659.24,663.56,3600000,663.56
1959-07-13,663.56,665.45,655.05,657.35,3360000,657.35
1959-07-14,657.35,661.13,653.53,657.70,3230000,657.70
1959-07-15,657.70,663.91,655.90,660.57,3280000,660.57
1959-07-16,660.57,662.93,655.46,658.29,3170000,658.29
1959-07-17,658.29,659.81,653.69,657.13,2510000,657.13
1959-07-20,657.13,659.87,651.83,654.54,2500000,654.54
1959-07-21,654.54,663.78,652.62,661.48,2950000,661.48
1959-07-22,661.48,667.69,660.06,664.38,3310000,664.38
1959-07-23,664.38,668.23,661.26,664.63,3310000,664.63
1959-07-24,664.63,668.10,661.29,663.72,2720000,663.72
1959-07-27,663.72,671.92,663.34,669.08,2910000,669.08
1959-07-28,669.08,675.76,666.62,672.04,3190000,672.04
1959-07-29,672.04,677.12,668.48,673.18,3460000,673.18
1959-07-30,673.18,678.67,668.29,673.37,3240000,673.37
1959-07-31,673.37,677.28,670.50,674.88,2270000,674.88
1959-08-03,674.88,683.90,673.90,678.10,2410000,678.10
1959-08-04,678.10,679.71,673.40,676.30,2530000,676.30
1959-08-05,675.76,675.76,667.82,672.33,2630000,672.33
1959-08-06,672.33,676.11,669.36,671.98,2610000,671.98
1959-08-07,671.98,676.11,666.71,668.57,2580000,668.57
1959-08-10,665.14,665.14,647.93,653.79,4190000,653.79
1959-08-11,653.79,661.76,651.14,658.07,2980000,658.07
1959-08-12,658.07,662.46,653.41,655.14,2700000,655.14
1959-08-13,655.14,658.48,651.99,655.43,2020000,655.43
1959-08-14,655.43,661.42,654.61,658.74,1990000,658.74
1959-08-17,658.74,663.02,656.18,658.42,1980000,658.42
1959-08-18,658.42,659.15,649.50,650.79,2280000,650.79
1959-08-19,649.31,649.31,639.34,646.53,3050000,646.53
1959-08-20,647.01,657.29,647.01,655.02,2450000,655.02
1959-08-21,655.02,658.86,651.89,655.39,2000000,655.39
1959-08-24,655.39,657.82,650.57,653.22,1860000,653.22
1959-08-25,653.22,659.56,651.07,655.96,1960000,655.96
1959-08-26,655.96,660.34,652.84,657.57,2210000,657.57
1959-08-27,657.60,665.61,657.60,663.34,2550000,663.34
1959-08-28,663.34,666.71,659.75,663.06,1930000,663.06
1959-08-31,663.06,667.72,660.25,664.41,2140000,664.41
1959-09-01,664.41,664.95,652.74,655.90,2430000,655.90
1959-09-02,655.90,659.87,652.15,655.80,2370000,655.80
1959-09-03,655.80,655.93,644.51,645.90,2330000,645.90
1959-09-04,645.90,653.91,645.37,652.18,2300000,652.18
1959-09-08,651.74,651.74,636.98,642.69,2940000,642.69
1959-09-09,642.69,644.74,631.43,637.67,3030000,637.67
1959-09-10,637.67,641.30,630.45,633.38,2520000,633.38
1959-09-11,633.38,641.33,632.34,637.36,2640000,637.36
1959-09-14,637.36,641.08,632.31,633.79,2590000,633.79
1959-09-15,633.79,634.83,624.49,630.80,2830000,630.80
1959-09-16,630.80,636.16,629.47,632.41,2180000,632.41
1959-09-17,632.41,636.19,627.64,629.00,2090000,629.00
1959-09-18,629.00,629.60,621.97,625.78,2530000,625.78
1959-09-21,625.59,625.59,613.71,618.15,3240000,618.15
1959-09-22,618.15,624.24,613.30,616.45,3000000,616.45
1959-09-23,617.21,626.73,617.21,624.02,3010000,624.02
1959-09-24,625.06,635.28,625.06,632.85,3480000,632.85
1959-09-25,632.85,637.73,628.18,632.59,3280000,632.59
1959-09-28,632.59,638.93,629.35,636.47,2640000,636.47
1959-09-29,636.47,643.60,635.72,640.10,3220000,640.10
1959-09-30,640.10,640.16,628.94,631.68,2850000,631.68
1959-10-01,631.68,635.72,625.40,633.60,2660000,633.60
1959-10-02,633.60,639.22,630.77,636.57,2270000,636.57
1959-10-05,636.57,640.76,634.58,637.01,2100000,637.01
1959-10-06,637.01,639.06,631.87,636.06,2330000,636.06
1959-10-07,636.06,638.46,631.90,635.37,2380000,635.37
1959-10-08,635.37,637.42,631.24,633.04,2510000,633.04
1959-10-09,633.04,638.74,631.62,636.98,2540000,636.98
1959-10-12,636.98,641.27,635.56,638.55,1750000,638.55
1959-10-13,638.55,642.34,635.46,637.83,2530000,637.83
1959-10-14,637.83,639.50,632.28,634.27,2320000,634.27
1959-10-15,634.27,640.51,632.91,637.48,2190000,637.48
1959-10-16,637.67,646.53,637.67,643.22,2760000,643.22
1959-10-19,643.22,643.88,634.93,639.66,2470000,639.66
1959-10-20,639.66,642.18,634.01,635.37,2740000,635.37
1959-10-21,635.37,637.99,630.64,632.69,2730000,632.69
1959-10-22,632.69,635.75,624.55,625.59,3060000,625.59
1959-10-23,625.59,634.42,624.84,633.07,2880000,633.07
1959-10-26,633.07,641.14,633.07,637.61,3580000,637.61
1959-10-27,637.61,645.87,636.19,642.18,4160000,642.18
1959-10-28,642.18,647.04,637.55,643.60,3920000,643.60
1959-10-29,643.60,648.65,638.78,645.11,3890000,645.11
1959-10-30,645.11,649.40,641.68,646.60,3560000,646.60
1959-11-02,646.60,650.85,642.24,645.46,3320000,645.46
1959-11-04,645.46,651.96,641.01,645.74,3940000,645.74
1959-11-05,645.74,651.61,641.99,647.57,3170000,647.57
1959-11-06,647.57,654.38,644.92,650.92,3450000,650.92
1959-11-09,650.92,658.86,648.27,650.92,3700000,650.92
1959-11-10,650.92,652.08,644.86,648.14,3020000,648.14
1959-11-11,648.14,649.94,644.96,647.32,2820000,647.32
1959-11-12,647.32,650.88,642.78,644.26,3600000,644.26
1959-11-13,644.26,647.38,640.01,641.71,3050000,641.71
1959-11-16,641.71,644.48,632.72,634.46,3710000,634.46
1959-11-17,634.46,639.60,630.99,635.62,3570000,635.62
1959-11-18,635.62,644.96,634.77,641.99,3660000,641.99
1959-11-19,641.99,648.36,639.63,643.32,3230000,643.32
1959-11-20,643.32,649.97,641.42,645.46,2960000,645.46
1959-11-23,645.46,651.51,641.77,646.75,3400000,646.75
1959-11-24,646.75,653.66,644.86,649.69,3650000,649.69
1959-11-25,649.69,655.55,646.69,651.10,3550000,651.10
1959-11-27,651.10,655.58,647.92,652.52,3030000,652.52
1959-11-30,652.52,661.23,651.55,659.18,3670000,659.18
1959-12-01,659.97,668.70,659.97,664.38,3990000,664.38
1959-12-02,664.38,668.48,658.64,661.29,3490000,661.29
1959-12-03,661.29,666.05,658.48,662.96,3280000,662.96
1959-12-04,662.96,668.04,659.87,664.00,3590000,664.00
1959-12-07,664.00,670.44,661.83,665.67,3620000,665.67
1959-12-08,665.67,679.36,665.07,675.39,3870000,675.39
1959-12-09,675.39,678.03,668.76,671.26,3430000,671.26
1959-12-10,671.26,676.96,668.80,672.74,3170000,672.74
1959-12-11,672.74,674.72,667.28,670.50,2910000,670.50
1959-12-14,670.50,678.26,669.02,675.07,3100000,675.07
1959-12-15,675.07,681.00,671.63,673.78,3450000,673.78
1959-12-16,673.78,679.20,671.41,675.20,3270000,675.20
1959-12-17,675.20,678.54,671.54,673.90,3040000,673.90
1959-12-18,673.90,679.52,671.35,676.65,3230000,676.65
1959-12-21,676.65,681.54,673.05,675.92,3290000,675.92
1959-12-22,675.92,677.34,669.90,671.82,2930000,671.82
1959-12-23,671.82,675.73,667.75,670.18,2890000,670.18
1959-12-24,670.18,674.69,666.93,670.69,2320000,670.69
1959-12-28,670.69,674.41,665.96,669.77,2830000,669.77
1959-12-29,669.77,675.01,667.13,672.23,3020000,672.23
1959-12-30,672.23,679.49,672.00,676.97,3680000,676.97
1959-12-31,676.97,682.72,676.32,679.36,3810000,679.36
1960-01-04,679.36,688.21,677.39,679.06,3990000,679.06
1960-01-05,679.06,687.14,677.43,685.47,3710000,685.47
1960-01-06,685.47,687.36,678.34,682.62,3730000,682.62
1960-01-07,682.62,683.05,674.98,677.66,3310000,677.66
1960-01-08,677.66,680.86,671.38,675.73,3290000,675.73
1960-01-11,675.73,676.74,663.67,667.16,3470000,667.16
1960-01-12,667.16,667.39,655.49,660.43,3760000,660.43
1960-01-13,660.43,664.68,653.11,656.44,3470000,656.44
1960-01-14,656.44,663.14,655.13,660.53,3560000,660.53
1960-01-15,660.53,666.38,656.25,659.68,3400000,659.68
1960-01-18,659.68,662.06,651.70,653.86,3020000,653.86
1960-01-19,653.86,654.97,642.58,645.07,3100000,645.07
1960-01-20,645.07,650.13,641.57,643.69,2720000,643.69
1960-01-21,643.69,649.51,641.40,645.43,2700000,645.43
1960-01-22,645.43,650.92,643.33,645.85,2690000,645.85
1960-01-25,645.85,648.83,637.20,639.07,2790000,639.07
1960-01-26,639.07,642.81,633.49,639.84,3060000,639.84
1960-01-27,639.84,643.05,633.89,637.67,2460000,637.67
1960-01-28,637.67,638.27,627.77,629.84,2630000,629.84
1960-01-29,629.84,631.51,619.51,622.62,3060000,622.62
1960-02-01,622.62,630.75,619.68,626.20,2820000,626.20
1960-02-02,628.04,638.86,628.04,636.92,3080000,636.92
1960-02-03,636.92,640.30,629.03,630.97,3020000,630.97
1960-02-04,630.97,634.53,627.11,631.14,2600000,631.14
1960-02-05,631.14,632.10,623.63,626.77,2530000,626.77
1960-02-08,626.50,626.50,610.17,619.43,3350000,619.43
1960-02-09,619.43,630.53,617.72,628.45,2860000,628.45
1960-02-10,628.45,631.79,620.25,623.36,2440000,623.36
1960-02-11,623.36,626.09,617.34,618.57,2610000,618.57
1960-02-12,618.57,623.70,617.38,622.23,2230000,622.23
1960-02-15,622.23,624.31,615.94,617.58,2780000,617.58
1960-02-16,617.58,619.29,608.94,611.33,3270000,611.33
1960-02-17,611.33,615.33,603.34,613.55,4210000,613.55
1960-02-18,615.29,625.95,615.29,622.19,3800000,622.19
1960-02-19,622.19,630.26,621.31,628.45,3230000,628.45
1960-02-23,628.45,633.50,624.04,626.19,2960000,626.19
1960-02-24,626.19,627.90,620.79,623.73,2740000,623.73
1960-02-25,623.73,630.22,621.65,628.51,3600000,628.51
1960-02-26,628.51,636.30,627.76,632.00,3380000,632.00
1960-02-29,632.00,635.31,627.56,630.12,2990000,630.12
1960-03-01,630.12,632.65,623.77,626.87,2920000,626.87
1960-03-02,626.87,628.34,618.95,621.37,3110000,621.37
1960-03-03,621.37,622.64,610.03,612.05,3160000,612.05
1960-03-04,612.05,613.55,600.36,609.79,4060000,609.79
1960-03-07,609.79,614.61,601.59,604.02,2900000,604.02
1960-03-08,604.02,607.88,596.64,599.10,3370000,599.10
1960-03-09,599.10,608.29,596.20,607.16,3580000,607.16
1960-03-10,607.16,609.72,600.40,602.31,3350000,602.31
1960-03-11,602.31,608.70,599.61,605.83,2770000,605.83
1960-03-14,605.83,610.17,602.96,606.79,2530000,606.79
1960-03-15,606.79,614.68,605.52,612.18,2690000,612.18
1960-03-16,612.18,620.90,611.74,616.73,2960000,616.73
1960-03-17,616.73,618.61,610.85,615.09,2140000,615.09
1960-03-18,615.09,620.69,613.52,616.42,2620000,616.42
1960-03-21,616.42,620.52,613.99,617.00,2500000,617.00
1960-03-22,617.00,622.09,614.20,618.09,2490000,618.09
1960-03-23,618.09,624.35,616.25,622.06,3020000,622.06
1960-03-24,622.06,627.86,621.51,624.00,2940000,624.00
1960-03-25,624.00,625.95,619.29,622.47,2640000,622.47
1960-03-28,622.47,625.68,618.81,621.78,2500000,621.78
1960-03-29,621.78,623.97,617.68,620.35,2320000,620.35
1960-03-30,620.35,623.56,616.28,619.94,2450000,619.94
1960-03-31,619.94,622.74,614.75,616.59,2690000,616.59
1960-04-01,616.59,619.94,612.94,615.98,2260000,615.98
1960-04-04,615.98,621.68,613.35,618.54,2450000,618.54
1960-04-05,618.54,624.69,616.56,622.19,2840000,622.19
1960-04-06,622.64,631.35,622.64,628.31,3450000,628.31
1960-04-07,628.31,634.08,626.91,629.03,3070000,629.03
1960-04-08,629.03,632.07,624.14,628.10,2820000,628.10
1960-04-11,628.10,631.28,622.40,624.89,2520000,624.89
1960-04-12,624.89,628.62,621.41,626.50,2470000,626.50
1960-04-13,626.50,630.15,623.39,626.50,2730000,626.50
1960-04-14,626.50,632.54,624.62,630.12,2730000,630.12
1960-04-18,630.12,637.16,626.33,630.77,3200000,630.77
1960-04-19,630.77,634.97,624.86,626.40,3080000,626.40
1960-04-20,625.68,625.68,615.94,618.71,3150000,618.71
1960-04-21,618.71,621.92,615.19,619.15,2700000,619.15
1960-04-22,619.15,622.64,614.47,616.32,2850000,616.32
1960-04-25,616.32,617.00,607.71,611.13,2980000,611.13
1960-04-26,611.13,613.76,606.65,610.92,2940000,610.92
1960-04-27,610.92,616.76,606.89,609.96,3020000,609.96
1960-04-28,609.96,612.22,599.27,604.33,3190000,604.33
1960-04-29,604.33,607.85,598.35,601.70,2850000,601.70
1960-05-02,601.70,605.52,596.61,599.61,2930000,599.61
1960-05-03,599.61,610.14,598.73,607.73,2910000,607.73
1960-05-04,607.73,613.47,606.05,610.99,2870000,610.99
1960-05-05,610.99,613.79,605.80,608.32,2670000,608.32
1960-05-06,608.32,611.41,603.56,607.62,2560000,607.62
1960-05-09,607.62,612.74,604.19,607.48,2670000,607.48
1960-05-10,607.48,610.14,602.86,604.82,2870000,604.82
1960-05-11,604.82,608.88,601.70,606.54,2900000,606.54
1960-05-12,606.54,612.70,603.81,607.87,3220000,607.87
1960-05-13,607.87,618.20,607.31,616.03,3750000,616.03
1960-05-16,616.03,621.84,611.76,617.39,3530000,617.39
1960-05-17,617.39,624.92,613.30,621.63,4080000,621.63
1960-05-18,621.63,630.21,617.71,623.00,5240000,623.00
1960-05-19,623.00,628.08,618.62,624.68,3700000,624.68
1960-05-20,624.68,631.44,621.60,625.24,3170000,625.24
1960-05-23,625.24,629.34,620.34,623.66,2530000,623.66
1960-05-24,623.66,626.89,617.71,621.39,3240000,621.39
1960-05-25,621.39,625.66,616.87,621.28,3440000,621.28
1960-05-26,621.28,626.78,618.20,622.79,3720000,622.79
1960-05-27,622.79,628.81,620.86,624.78,3040000,624.78
1960-05-31,624.78,631.28,622.66,625.50,3750000,625.50
1960-06-01,625.50,629.88,620.61,624.89,3770000,624.89
1960-06-02,624.89,631.28,620.76,627.87,3730000,627.87
1960-06-03,627.87,634.33,624.92,628.98,3340000,628.98
1960-06-06,628.98,639.43,627.19,636.92,3220000,636.92
1960-06-07,637.85,647.98,637.85,645.58,3710000,645.58
1960-06-08,645.58,652.83,642.49,650.35,3800000,650.35
1960-06-09,650.35,663.64,647.41,656.42,3820000,656.42
1960-06-10,656.42,659.55,650.68,654.88,2940000,654.88
1960-06-13,654.88,661.45,650.61,655.85,3180000,655.85
1960-06-14,655.85,660.05,650.71,654.88,3430000,654.88
1960-06-15,654.88,657.32,647.37,649.42,3630000,649.42
1960-06-16,649.42,653.95,644.00,648.27,3540000,648.27
1960-06-17,648.27,655.24,644.79,650.89,3920000,650.89
1960-06-20,650.89,654.09,642.02,647.52,3970000,647.52
1960-06-21,647.52,650.89,640.55,644.93,3860000,644.93
1960-06-22,644.93,649.06,639.22,645.36,3600000,645.36
1960-06-23,645.36,651.97,642.52,647.41,3620000,647.41
1960-06-24,647.41,650.32,641.91,647.01,3220000,647.01
1960-06-27,647.01,650.75,640.33,642.49,2960000,642.49
1960-06-28,642.49,644.75,634.66,637.46,3120000,637.46
1960-06-29,637.46,642.78,634.37,638.39,3160000,638.39
1960-06-30,638.39,644.39,634.91,640.62,2940000,640.62
1960-07-01,640.62,644.71,636.60,641.30,2620000,641.30
1960-07-05,641.30,645.11,636.27,640.91,2780000,640.91
1960-07-06,640.91,645.22,636.45,640.37,2970000,640.37
1960-07-07,640.37,646.83,638.21,644.89,3050000,644.89
1960-07-08,644.89,650.10,641.52,646.91,3010000,646.91
1960-07-11,646.91,649.17,637.60,640.44,2920000,640.44
1960-07-12,640.44,642.24,631.64,634.12,2860000,634.12
1960-07-13,634.12,638.18,629.16,632.11,2590000,632.11
1960-07-14,632.11,637.14,629.34,631.32,2480000,631.32
1960-07-15,631.32,635.16,627.47,630.24,2140000,630.24
1960-07-18,630.24,632.93,623.85,626.00,2350000,626.00
1960-07-19,626.00,629.52,621.22,624.78,2490000,624.78
1960-07-20,624.78,629.23,620.72,624.13,2370000,624.13
1960-07-21,624.13,626.76,614.22,616.63,2510000,616.63
1960-07-22,616.63,617.60,605.45,609.87,2850000,609.87
1960-07-25,609.87,612.17,597.30,601.68,2840000,601.68
1960-07-26,601.68,612.78,600.50,606.75,2720000,606.75
1960-07-27,606.75,611.96,600.35,601.76,2560000,601.76
1960-07-28,601.76,610.88,599.53,605.67,3020000,605.67
1960-07-29,605.67,618.35,605.24,616.73,2730000,616.73
1960-08-01,616.73,622.37,613.36,617.85,2440000,617.85
1960-08-02,617.85,622.34,610.09,613.68,2090000,613.68
1960-08-03,613.68,614.94,605.67,608.69,2470000,608.69
1960-08-04,608.69,611.24,600.28,609.23,2840000,609.23
1960-08-05,609.23,617.88,606.60,614.29,3000000,614.29
1960-08-08,614.29,618.57,609.15,614.79,2960000,614.79
1960-08-09,614.79,619.10,610.95,615.69,2700000,615.69
1960-08-10,615.69,620.54,612.67,617.52,2810000,617.52
1960-08-11,617.52,624.85,616.27,622.88,3070000,622.88
1960-08-12,622.88,630.53,622.34,626.18,3160000,626.18
1960-08-15,626.18,628.41,621.15,624.17,2450000,624.17
1960-08-16,624.17,628.98,622.19,625.43,2710000,625.43
1960-08-17,625.43,628.98,621.62,626.54,3090000,626.54
1960-08-18,626.54,629.31,622.70,625.82,2890000,625.82
1960-08-19,625.82,631.42,624.64,629.27,2570000,629.27
1960-08-22,629.27,634.55,625.53,630.71,2760000,630.71
1960-08-23,631.25,640.40,631.25,638.29,3560000,638.29
1960-08-24,638.29,645.30,636.68,641.56,3500000,641.56
1960-08-25,641.56,643.71,634.24,637.16,2680000,637.16
1960-08-26,637.16,640.34,632.13,636.13,2780000,636.13
1960-08-29,636.13,639.31,631.76,634.46,2780000,634.46
1960-08-30,634.46,636.35,624.44,626.40,2890000,626.40
1960-08-31,626.40,628.73,620.93,625.99,3130000,625.99
1960-09-01,625.99,630.95,622.78,626.10,3460000,626.10
1960-09-02,626.10,629.17,622.07,625.22,2680000,625.22
1960-09-06,625.22,627.58,618.97,620.85,2580000,620.85
1960-09-07,620.85,621.85,611.35,612.27,2850000,612.27
1960-09-08,612.27,615.79,607.39,611.42,2670000,611.42
1960-09-09,611.42,617.41,609.87,614.12,2750000,614.12
1960-09-12,614.12,615.05,606.73,609.35,2160000,609.35
1960-09-13,609.35,614.34,606.47,611.79,2180000,611.79
1960-09-14,611.79,614.01,604.43,605.69,2530000,605.69
1960-09-15,605.69,607.24,598.26,602.69,2870000,602.69
1960-09-16,602.69,606.61,598.22,602.18,2340000,602.18
1960-09-19,601.18,601.18,585.72,586.76,3790000,586.76
1960-09-20,586.76,592.08,581.91,588.20,3660000,588.20
1960-09-21,589.31,597.85,589.31,594.26,2930000,594.26
1960-09-22,594.26,596.70,588.57,592.15,1970000,592.15
1960-09-23,592.15,592.64,583.61,585.20,2580000,585.20
1960-09-26,584.76,584.76,573.29,577.14,3930000,577.14
1960-09-27,577.14,581.80,570.85,574.81,3170000,574.81
1960-09-28,574.81,579.40,565.53,569.08,3520000,569.08
1960-09-29,569.08,575.77,565.49,570.59,2850000,570.59
1960-09-30,572.22,582.47,572.22,580.14,3370000,580.14
1960-10-03,580.14,582.98,574.26,577.81,2220000,577.81
1960-10-04,577.81,578.73,569.74,573.15,2270000,573.15
1960-10-05,573.15,580.36,569.04,578.88,2650000,578.88
1960-10-06,579.54,589.20,579.54,583.69,2510000,583.69
1960-10-07,583.69,590.82,581.28,586.42,2530000,586.42
1960-10-10,586.42,591.49,583.17,587.31,2030000,587.31
1960-10-11,587.31,593.01,585.02,588.75,2350000,588.75
1960-10-12,588.75,590.90,583.72,585.83,1890000,585.83
1960-10-13,585.83,594.30,584.87,591.49,2220000,591.49
1960-10-14,591.49,599.51,590.45,596.48,2470000,596.48
1960-10-17,596.48,600.03,590.45,593.34,2280000,593.34
1960-10-18,593.34,594.71,585.61,588.75,2220000,588.75
1960-10-19,588.75,590.64,582.32,587.01,2410000,587.01
1960-10-20,587.01,589.71,580.62,582.69,2910000,582.69
1960-10-21,582.69,584.61,575.40,577.55,3090000,577.55
1960-10-24,577.55,578.18,566.64,571.93,4420000,571.93
1960-10-25,571.93,575.73,564.23,566.05,3030000,566.05
1960-10-26,566.60,577.66,566.60,575.18,3020000,575.18
1960-10-27,575.18,583.80,575.07,580.95,2900000,580.95
1960-10-28,580.95,582.10,575.18,577.92,2490000,577.92
1960-10-31,577.92,582.28,573.11,580.36,2460000,580.36
1960-11-01,580.36,589.42,579.43,585.24,2600000,585.24
1960-11-02,585.24,592.97,584.35,588.23,2780000,588.23
1960-11-03,588.23,592.60,584.65,590.82,2580000,590.82
1960-11-04,590.82,599.40,589.71,596.07,3050000,596.07
1960-11-07,596.07,604.32,593.52,597.63,3540000,597.63
1960-11-09,597.63,603.62,587.35,602.25,3450000,602.25
1960-11-10,602.25,614.09,600.48,612.01,4030000,612.01
1960-11-11,611.79,611.79,604.43,608.61,2730000,608.61
1960-11-14,608.61,610.09,600.66,604.80,2660000,604.80
1960-11-15,604.80,608.83,598.66,606.87,2990000,606.87
1960-11-16,606.87,611.61,602.29,604.77,3110000,604.77
1960-11-17,604.77,606.58,598.89,602.18,2450000,602.18
1960-11-18,602.18,608.02,599.96,603.62,2760000,603.62
1960-11-21,603.62,607.87,600.44,604.54,3090000,604.54
1960-11-22,604.54,608.02,598.55,601.10,3430000,601.10
1960-11-23,601.10,605.10,597.00,602.47,3000000,602.47
1960-11-25,602.47,608.57,600.18,606.47,3190000,606.47
1960-11-28,606.47,611.31,602.25,605.43,3860000,605.43
1960-11-29,605.43,606.98,599.03,602.40,3630000,602.40
1960-11-30,602.40,602.99,595.15,597.22,3080000,597.22
1960-12-01,597.22,598.18,589.82,594.56,3090000,594.56
1960-12-02,594.56,600.14,592.12,596.00,3140000,596.00
1960-12-05,596.00,597.52,590.79,593.49,3290000,593.49
1960-12-06,593.49,599.44,591.34,597.11,3360000,597.11
1960-12-07,597.11,606.84,595.93,604.62,3660000,604.62
1960-12-08,604.62,608.61,601.14,605.17,3540000,605.17
1960-12-09,605.17,612.86,601.88,610.90,4460000,610.90
1960-12-12,610.90,615.31,606.87,611.94,3020000,611.94
1960-12-13,611.94,615.49,606.80,611.72,3500000,611.72
1960-12-14,611.72,618.34,608.24,612.68,3880000,612.68
1960-12-15,612.68,616.42,607.21,610.76,3660000,610.76
1960-12-16,610.76,620.37,609.06,617.78,3770000,617.78
1960-12-19,617.78,621.07,612.50,615.56,3630000,615.56
1960-12-20,615.56,619.82,610.94,614.82,3340000,614.82
1960-12-21,614.82,621.33,610.42,615.42,4060000,615.42
1960-12-22,615.42,619.67,610.65,613.31,3820000,613.31
1960-12-23,613.31,617.52,608.28,613.23,3580000,613.23
1960-12-27,613.23,617.78,609.65,613.38,3270000,613.38
1960-12-28,613.38,618.60,610.76,615.75,3620000,615.75
1960-12-29,615.75,620.37,612.42,616.19,4340000,616.19
1960-12-30,616.19,620.80,612.76,615.89,5300000,615.89
1961-01-03,615.89,616.65,606.09,610.25,2770000,610.25
1961-01-04,610.25,623.36,608.46,621.49,3840000,621.49
1961-01-05,621.49,628.35,619.24,622.67,4130000,622.67
1961-01-06,622.67,624.58,615.66,621.64,3620000,621.64
1961-01-09,621.64,627.93,620.12,624.42,4210000,624.42
1961-01-10,624.42,630.90,620.96,625.72,4840000,625.72
1961-01-11,625.72,631.85,622.37,627.21,4370000,627.21
1961-01-12,627.21,633.23,623.28,628.50,4270000,628.50
1961-01-13,628.50,636.20,626.48,633.65,4520000,633.65
1961-01-16,633.65,639.17,629.91,633.19,4510000,633.19
1961-01-17,633.19,634.26,625.49,628.96,3830000,628.96
1961-01-18,628.96,636.39,626.48,634.10,4390000,634.10
1961-01-19,634.10,637.15,628.77,632.39,4740000,632.39
1961-01-20,632.39,637.76,630.41,634.37,3270000,634.37
1961-01-23,634.37,642.68,634.07,639.82,4450000,639.82
1961-01-24,639.82,642.22,634.87,638.79,4280000,638.79
1961-01-25,638.79,643.10,633.76,637.72,4470000,637.72
1961-01-26,637.72,641.84,632.66,638.87,4110000,638.87
1961-01-27,638.87,648.17,636.47,643.59,4510000,643.59
1961-01-30,643.59,653.96,642.33,650.64,5190000,650.64
1961-01-31,650.64,655.18,644.24,648.20,4690000,648.20
1961-02-01,648.20,652.82,643.67,649.39,4380000,649.39
1961-02-02,649.39,655.56,646.41,653.62,4900000,653.62
1961-02-03,653.62,657.20,647.37,652.97,5210000,652.97
1961-02-06,652.97,653.65,642.07,645.65,3890000,645.65
1961-02-07,645.65,647.48,637.99,643.94,4020000,643.94
1961-02-08,643.94,651.41,641.04,648.85,4940000,648.85
1961-02-09,648.85,651.56,641.57,645.12,5590000,645.12
1961-02-10,645.12,645.99,635.55,639.67,4840000,639.67
1961-02-13,639.67,640.89,632.81,637.04,3560000,637.04
1961-02-14,637.04,646.37,635.44,642.91,4490000,642.91
1961-02-15,642.91,651.94,641.46,648.89,5200000,648.89
1961-02-16,648.89,656.36,646.64,651.86,5070000,651.86
1961-02-17,651.86,656.21,647.90,651.67,4640000,651.67
1961-02-20,651.67,657.27,649.04,653.65,4680000,653.65
1961-02-21,653.65,657.54,649.00,652.40,5070000,652.40
1961-02-23,652.40,657.46,648.55,654.42,5620000,654.42
1961-02-24,654.42,659.56,650.99,655.60,5330000,655.60
1961-02-27,655.60,662.11,652.59,660.44,5470000,660.44
1961-02-28,660.44,667.03,657.16,662.08,5830000,662.08
1961-03-01,662.08,666.27,657.12,663.03,4970000,663.03
1961-03-02,663.03,671.53,661.01,669.39,5300000,669.39
1961-03-03,669.39,676.14,666.61,671.57,5530000,671.57
1961-03-06,671.57,678.23,668.78,674.46,5650000,674.46
1961-03-07,674.46,674.84,662.76,667.14,5540000,667.14
1961-03-08,667.14,670.54,660.70,666.15,5910000,666.15
1961-03-09,666.15,670.08,660.40,663.33,6010000,663.33
1961-03-10,663.33,667.91,658.57,663.56,5950000,663.56
1961-03-13,663.56,668.52,659.48,664.44,5080000,664.44
1961-03-14,664.44,667.11,657.85,661.08,4900000,661.08
1961-03-15,661.08,665.96,656.36,662.88,4900000,662.88
1961-03-16,662.88,674.19,660.36,670.38,5610000,670.38
1961-03-17,670.80,681.63,670.80,676.48,5960000,676.48
1961-03-20,676.48,684.07,674.12,678.84,5780000,678.84
1961-03-21,678.84,682.92,672.44,678.73,5800000,678.73
1961-03-22,678.73,685.32,675.19,679.38,5840000,679.38
1961-03-23,679.38,680.48,671.79,675.45,2170000,675.45
1961-03-24,675.45,677.28,668.59,672.48,4390000,672.48
1961-03-27,672.48,675.30,667.22,671.03,4190000,671.03
1961-03-28,671.03,674.96,665.73,669.58,4630000,669.58
1961-03-29,669.58,679.19,667.64,676.41,5330000,676.41
1961-03-30,676.41,682.01,673.13,676.63,5610000,676.63
1961-04-03,676.63,684.29,672.98,677.59,6470000,677.59
1961-04-04,677.59,683.11,673.81,678.73,7080000,678.73
1961-04-05,678.73,680.98,671.79,677.32,5430000,677.32
1961-04-06,677.32,682.58,673.39,679.34,4910000,679.34
1961-04-07,679.34,687.76,676.52,683.68,5100000,683.68
1961-04-10,684.16,695.77,684.16,692.06,5550000,692.06
1961-04-11,692.06,700.31,687.87,694.11,5230000,694.11
1961-04-12,694.11,697.39,686.96,690.16,4870000,690.16
1961-04-13,690.16,696.12,685.54,692.02,4770000,692.02
1961-04-14,692.02,698.45,688.07,693.72,5240000,693.72
1961-04-17,693.72,700.75,689.29,696.72,5860000,696.72
1961-04-18,696.72,697.43,687.63,690.60,4830000,690.60
1961-04-19,690.60,690.67,679.58,686.21,4870000,686.21
1961-04-20,686.21,689.02,679.77,684.24,4810000,684.24
1961-04-21,684.24,689.41,678.79,685.26,4340000,685.26
1961-04-24,684.16,684.16,671.64,672.66,4590000,672.66
1961-04-25,672.66,686.72,672.59,683.09,4670000,683.09
1961-04-26,683.09,688.98,678.94,682.18,4980000,682.18
1961-04-27,682.18,686.76,675.78,679.54,4450000,679.54
1961-04-28,679.54,683.96,673.34,678.71,3710000,678.71
1961-05-01,678.71,683.17,672.98,677.05,3710000,677.05
1961-05-02,677.05,685.34,674.68,682.34,4110000,682.34
1961-05-03,682.34,691.54,682.10,688.90,4940000,688.90
1961-05-04,688.90,696.16,686.49,692.25,5350000,692.25
1961-05-05,692.25,697.31,687.59,690.67,4980000,690.67
1961-05-08,690.67,695.41,685.15,689.06,5170000,689.06
1961-05-09,689.06,692.73,683.49,686.92,5380000,686.92
1961-05-10,686.92,690.67,682.93,686.61,5450000,686.61
1961-05-11,686.61,689.81,682.06,686.49,5170000,686.49
1961-05-12,686.49,691.54,683.41,687.91,4840000,687.91
1961-05-15,687.91,696.44,684.47,692.37,4840000,692.37
1961-05-16,692.37,700.35,690.52,697.74,5110000,697.74
1961-05-17,697.74,708.49,695.18,705.52,5520000,705.52
1961-05-18,705.52,709.00,697.70,701.14,4610000,701.14
1961-05-19,701.14,708.88,698.38,705.96,4200000,705.96
1961-05-22,705.96,714.69,697.74,702.44,4070000,702.44
1961-05-23,702.44,707.34,697.31,700.59,3660000,700.59
1961-05-24,700.59,702.56,689.77,696.52,3970000,696.52
1961-05-25,696.52,699.13,687.55,690.16,3760000,690.16
1961-05-26,690.16,699.48,686.13,696.28,3780000,696.28
1961-05-31,696.28,703.04,692.65,696.72,4320000,696.72
1961-06-01,696.72,700.86,691.39,695.37,3770000,695.37
1961-06-02,695.37,700.82,691.54,697.70,3670000,697.70
1961-06-05,697.70,708.57,695.33,703.43,4150000,703.43
1961-06-06,703.43,708.88,699.21,703.79,4250000,703.79
1961-06-07,703.79,708.05,697.70,700.86,3980000,700.86
1961-06-08,700.86,704.46,695.26,701.69,3810000,701.69
1961-06-09,701.69,705.88,697.39,700.90,3520000,700.90
1961-06-12,700.90,702.29,693.20,696.76,3260000,696.76
1961-06-13,696.76,698.93,690.24,694.15,3030000,694.15
1961-06-14,694.15,700.47,691.42,695.81,3430000,695.81
1961-06-15,695.81,699.72,689.69,691.27,3220000,691.27
1961-06-16,691.27,691.98,681.16,685.50,3380000,685.50
1961-06-19,685.50,686.53,673.49,680.68,3980000,680.68
1961-06-20,680.68,691.03,679.50,687.87,3280000,687.87
1961-06-21,687.87,691.42,683.13,686.09,3210000,686.09
1961-06-22,686.09,689.96,680.13,685.62,2880000,685.62
1961-06-23,685.62,692.81,683.64,688.66,2720000,688.66
1961-06-26,688.66,689.96,679.22,681.16,2690000,681.16
1961-06-27,681.16,687.16,676.30,683.88,3090000,683.88
1961-06-28,683.88,690.04,681.20,684.59,2830000,684.59
1961-06-29,684.59,687.28,679.62,681.95,2560000,681.95
1961-06-30,681.95,687.16,678.23,683.96,2380000,683.96
1961-07-03,683.96,691.50,681.91,689.81,2180000,689.81
1961-07-05,689.81,696.76,688.34,692.77,3270000,692.77
1961-07-06,692.77,698.97,690.36,694.27,3470000,694.27
1961-07-07,694.27,697.90,689.61,692.73,3030000,692.73
1961-07-10,692.73,698.49,689.33,693.16,3180000,693.16
1961-07-11,693.16,698.18,690.95,694.47,3160000,694.47
1961-07-12,694.47,696.28,687.28,690.79,3070000,690.79
1961-07-13,690.79,690.83,683.17,685.90,2670000,685.90
1961-07-14,685.90,693.68,682.58,690.95,2760000,690.95
1961-07-17,690.95,693.48,683.49,684.59,2690000,684.59
1961-07-18,684.59,687.95,677.44,679.30,3010000,679.30
1961-07-19,679.30,685.22,674.80,682.74,2940000,682.74
1961-07-20,682.74,686.21,678.31,682.97,2530000,682.97
1961-07-21,682.97,686.84,679.10,682.81,2360000,682.81
1961-07-24,682.81,687.16,678.27,682.14,2490000,682.14
1961-07-25,682.14,688.89,679.66,686.37,3010000,686.37
1961-07-26,687.63,697.98,687.63,694.19,4070000,694.19
1961-07-27,694.19,705.96,693.40,702.80,4170000,702.80
1961-07-28,702.80,709.75,700.00,705.13,3610000,705.13
1961-07-31,705.13,709.75,700.51,705.37,3170000,705.37
1961-08-01,705.37,716.03,702.21,713.94,3990000,713.94
1961-08-02,713.94,719.86,707.93,710.46,4300000,710.46
1961-08-03,710.46,720.41,709.04,715.71,3650000,715.71
1961-08-04,715.71,723.57,715.08,720.69,3710000,720.69
1961-08-07,720.69,723.14,712.95,719.58,3560000,719.58
1961-08-08,719.58,725.78,715.91,720.22,4050000,720.22
1961-08-09,720.22,722.31,713.86,717.57,3710000,717.57
1961-08-10,717.57,722.98,713.46,720.49,3570000,720.49
1961-08-11,720.49,726.57,717.31,722.61,3260000,722.61
1961-08-14,722.61,724.02,714.48,718.93,3120000,718.93
1961-08-15,718.93,722.85,714.15,716.18,3320000,716.18
1961-08-16,716.18,720.67,712.62,718.20,3430000,718.20
1961-08-17,718.20,725.80,715.53,721.84,4130000,721.84
1961-08-18,721.84,727.54,719.25,723.54,4030000,723.54
1961-08-21,723.54,728.35,719.49,724.75,3880000,724.75
1961-08-22,724.75,730.17,720.34,725.76,3640000,725.76
1961-08-23,725.76,726.86,717.27,720.46,3550000,720.46
1961-08-24,719.41,719.41,709.54,714.03,3090000,714.03
1961-08-25,714.03,720.10,712.01,716.70,3050000,716.70
1961-08-28,716.70,722.24,712.33,716.01,3150000,716.01
1961-08-29,716.01,718.52,709.78,714.15,3160000,714.15
1961-08-30,714.15,720.06,711.08,716.90,3220000,716.90
1961-08-31,716.90,723.13,713.75,719.94,2920000,719.94
1961-09-01,719.94,724.95,716.30,721.19,2710000,721.19
1961-09-05,721.19,726.01,716.26,718.72,3000000,718.72
1961-09-06,719.61,728.76,719.61,726.01,3440000,726.01
1961-09-07,726.01,733.53,723.05,726.53,3900000,726.53
1961-09-08,726.53,727.30,717.71,720.91,3430000,720.91
1961-09-11,720.91,721.39,710.47,714.36,2790000,714.36
1961-09-12,714.36,725.88,713.99,722.61,2950000,722.61
1961-09-13,722.61,727.66,718.81,722.20,3110000,722.20
1961-09-14,722.20,723.22,713.14,715.00,2920000,715.00
1961-09-15,715.00,720.06,710.23,716.30,3130000,716.30
1961-09-18,716.30,716.94,705.62,711.24,3550000,711.24
1961-09-19,711.24,712.98,700.52,702.54,3260000,702.54
1961-09-20,702.54,709.22,699.87,707.32,2700000,707.32
1961-09-21,707.32,713.22,703.43,706.31,3340000,706.31
1961-09-22,706.31,707.48,698.70,701.57,3070000,701.57
1961-09-25,701.57,702.99,688.87,691.86,3700000,691.86
1961-09-26,691.86,700.44,689.07,693.20,3320000,693.20
1961-09-27,693.20,703.47,691.58,701.13,3440000,701.13
1961-09-28,701.13,706.18,696.80,700.28,3000000,700.28
1961-09-29,700.28,704.93,694.25,701.21,3060000,701.21
1961-10-02,701.21,704.97,695.63,699.83,2800000,699.83
1961-10-03,699.83,703.03,693.12,698.66,2680000,698.66
1961-10-04,698.66,706.75,698.13,703.31,3380000,703.31
1961-10-05,703.31,711.89,701.13,708.49,3920000,708.49
1961-10-06,708.49,714.07,704.40,708.25,3470000,708.25
1961-10-09,708.25,712.05,700.93,705.42,2920000,705.42
1961-10-10,705.42,709.62,700.56,706.67,3430000,706.67
1961-10-11,706.67,710.59,701.69,705.62,3670000,705.62
1961-10-12,705.62,709.54,701.13,705.50,3060000,705.50
1961-10-13,705.50,708.77,700.12,703.31,3090000,703.31
1961-10-16,703.31,707.84,699.23,703.15,2840000,703.15
1961-10-17,703.15,706.18,698.62,701.98,3110000,701.98
1961-10-18,701.98,708.37,699.63,704.20,3520000,704.20
1961-10-19,704.20,710.43,700.48,704.85,3850000,704.85
1961-10-20,704.85,708.77,700.52,705.62,3470000,705.62
1961-10-23,705.62,708.73,695.55,698.98,3440000,698.98
1961-10-24,698.98,704.00,693.77,697.24,3430000,697.24
1961-10-25,697.24,706.47,695.55,700.72,3590000,700.72
1961-10-26,700.72,704.81,694.82,700.68,3330000,700.68
1961-10-27,700.68,703.60,694.94,698.74,3200000,698.74
1961-10-30,698.74,704.57,696.35,701.09,3430000,701.09
1961-10-31,701.09,706.67,699.35,703.92,3350000,703.92
1961-11-01,703.92,708.09,700.12,703.84,3210000,703.84
1961-11-02,703.84,710.35,701.29,706.83,3890000,706.83
1961-11-03,706.83,712.62,702.62,709.26,4070000,709.26
1961-11-06,709.26,717.47,707.11,714.60,4340000,714.60
1961-11-08,714.68,726.73,714.68,723.74,6090000,723.74
1961-11-09,723.74,726.82,717.75,722.28,4680000,722.28
1961-11-10,722.28,727.46,718.28,724.83,4180000,724.83
1961-11-13,724.83,732.48,721.27,728.43,4540000,728.43
1961-11-14,728.43,736.65,724.35,732.56,4750000,732.56
1961-11-15,732.56,741.30,730.86,734.34,4660000,734.34
1961-11-16,734.34,737.54,725.84,733.33,3980000,733.33
1961-11-17,733.33,736.00,724.83,729.53,3960000,729.53
1961-11-20,729.53,735.59,725.32,730.09,4190000,730.09
1961-11-21,730.09,737.58,724.06,729.32,4890000,729.32
1961-11-22,729.32,734.18,724.95,730.42,4500000,730.42
1961-11-24,730.42,735.92,726.61,732.60,4020000,732.60
1961-11-27,732.60,738.38,726.94,731.99,4700000,731.99
1961-11-28,731.99,735.19,724.23,728.07,4360000,728.07
1961-11-29,728.07,732.11,722.57,727.18,4550000,727.18
1961-11-30,727.18,727.50,717.88,721.60,4210000,721.60
1961-12-01,721.60,731.99,719.74,728.80,4420000,728.80
1961-12-04,728.80,737.62,725.16,731.22,4560000,731.22
1961-12-05,731.22,734.91,726.82,731.31,4330000,731.31
1961-12-06,731.31,735.80,725.04,730.09,4200000,730.09
1961-12-07,730.09,732.96,723.42,726.45,3900000,726.45
1961-12-08,726.45,732.92,722.24,728.23,4010000,728.23
1961-12-11,728.23,736.40,725.84,732.56,4360000,732.56
1961-12-12,732.56,739.36,728.23,734.02,4680000,734.02
1961-12-13,734.02,739.88,730.58,734.91,4890000,734.91
1961-12-14,734.91,737.82,727.34,730.94,4350000,730.94
1961-12-15,730.94,734.58,725.72,729.40,3710000,729.40
1961-12-18,729.40,734.91,724.43,727.71,3810000,727.71
1961-12-19,727.66,727.66,719.25,722.41,3440000,722.41
1961-12-20,722.41,728.19,718.32,722.57,3640000,722.57
1961-12-21,722.57,725.64,717.27,720.10,3440000,720.10
1961-12-22,720.10,725.08,714.60,720.87,3390000,720.87
1961-12-26,720.87,727.42,717.92,723.09,3180000,723.09
1961-12-27,723.34,734.54,723.34,731.43,4170000,731.43
1961-12-28,731.43,738.79,728.88,731.51,4530000,731.51
1961-12-29,731.51,734.99,726.41,731.14,5370000,731.14
1962-01-02,731.14,734.38,721.39,724.71,3120000,724.71
1962-01-03,724.71,729.61,720.22,726.01,3590000,726.01
1962-01-04,726.01,733.77,718.00,722.53,4450000,722.53
1962-01-05,722.53,725.60,709.74,714.84,4630000,714.84
1962-01-08,714.84,715.69,698.42,708.98,4620000,708.98
1962-01-09,708.98,714.96,703.88,707.64,3600000,707.64
1962-01-10,707.64,711.81,701.69,706.02,3300000,706.02
1962-01-11,706.02,713.10,702.26,710.67,3390000,710.67
1962-01-12,710.67,717.71,707.92,711.73,3730000,711.73
1962-01-15,711.73,715.00,706.18,709.50,3450000,709.50
1962-01-16,709.50,711.20,700.97,705.29,3650000,705.29
1962-01-17,705.29,707.03,694.86,697.41,3780000,697.41
1962-01-18,697.41,700.12,690.21,696.03,3460000,696.03
1962-01-19,696.03,703.35,694.29,700.72,3800000,700.72
1962-01-22,700.72,706.27,698.05,701.98,3810000,701.98
1962-01-23,701.98,704.40,694.57,698.54,3350000,698.54
1962-01-24,698.54,701.69,689.52,698.17,3760000,698.17
1962-01-25,698.17,703.80,694.17,696.52,3560000,696.52
1962-01-26,696.52,698.13,689.11,692.19,3330000,692.19
1962-01-29,692.19,695.71,686.89,689.92,3050000,689.92
1962-01-30,689.92,698.38,687.82,694.09,3520000,694.09
1962-01-31,694.09,702.75,692.27,700.00,3840000,700.00
1962-02-01,700.00,707.36,696.07,702.54,4260000,702.54
1962-02-02,702.54,709.34,699.11,706.55,3950000,706.55
1962-02-05,706.55,710.84,702.34,706.14,3890000,706.14
1962-02-06,706.14,713.22,702.06,710.39,3650000,710.39
1962-02-07,710.39,717.35,708.94,715.73,4140000,715.73
1962-02-08,715.73,719.86,712.45,716.82,3810000,716.82
1962-02-09,716.82,718.40,709.34,714.27,3370000,714.27
1962-02-12,714.27,718.52,711.81,714.92,2620000,714.92
1962-02-13,714.92,718.72,711.32,714.32,3400000,714.32
1962-02-14,714.32,716.90,709.14,713.67,3630000,713.67
1962-02-15,713.67,720.79,711.77,717.27,3470000,717.27
1962-02-16,717.27,721.39,713.22,716.46,3700000,716.46
1962-02-19,716.46,720.14,711.28,714.36,3350000,714.36
1962-02-20,714.36,719.61,711.24,717.55,3300000,717.55
1962-02-21,717.55,720.14,710.43,713.02,3310000,713.02
1962-02-23,713.02,713.71,705.09,709.54,3230000,709.54
1962-02-26,709.54,711.77,702.91,706.22,2910000,706.22
1962-02-27,706.22,712.98,704.16,709.22,3110000,709.22
1962-02-28,709.22,713.75,704.93,708.05,3030000,708.05
1962-03-01,708.05,715.89,706.67,711.81,2960000,711.81
1962-03-02,711.81,715.61,707.64,711.00,2980000,711.00
1962-03-05,711.00,714.15,706.02,709.99,3020000,709.99
1962-03-06,709.99,712.94,704.81,708.17,2870000,708.17
1962-03-07,708.17,710.63,703.88,706.63,2890000,706.63
1962-03-08,706.63,715.25,704.57,713.75,3210000,713.75
1962-03-09,713.75,718.28,710.96,714.44,3340000,714.44
1962-03-12,714.44,718.44,709.62,714.68,3280000,714.68
1962-03-13,714.68,719.66,711.56,716.58,3200000,716.58
1962-03-14,716.58,724.67,715.89,720.95,3670000,720.95
1962-03-15,720.95,726.65,718.08,723.54,3250000,723.54
1962-03-16,723.54,727.14,719.29,722.27,3060000,722.27
1962-03-19,722.27,725.28,717.39,720.38,3220000,720.38
1962-03-20,720.38,723.17,716.78,719.66,3060000,719.66
1962-03-21,719.66,722.49,713.59,716.62,3360000,716.62
1962-03-22,716.62,720.18,713.38,716.70,3130000,716.70
1962-03-23,716.70,720.18,713.02,716.46,3050000,716.46
1962-03-26,716.46,717.88,708.69,710.67,3040000,710.67
1962-03-27,710.67,713.34,704.12,707.28,3090000,707.28
1962-03-28,707.28,714.64,705.70,712.25,2940000,712.25
1962-03-29,712.25,716.94,709.58,711.28,2870000,711.28
1962-03-30,711.28,712.17,703.27,706.95,2950000,706.95
1962-04-02,706.95,709.74,702.91,705.42,2790000,705.42
1962-04-03,705.42,707.52,697.61,700.60,3350000,700.60
1962-04-04,700.60,705.05,695.26,696.88,3290000,696.88
1962-04-05,696.88,703.35,693.32,700.88,3130000,700.88
1962-04-06,700.88,705.42,697.73,699.63,2730000,699.63
1962-04-09,699.63,701.17,691.30,692.96,3020000,692.96
1962-04-10,692.96,697.85,688.75,695.46,2880000,695.46
1962-04-11,695.46,703.68,693.40,694.90,3240000,694.90
1962-04-12,694.37,694.37,683.49,685.67,3320000,685.67
1962-04-13,685.67,691.86,679.08,687.90,3470000,687.90
1962-04-16,687.90,690.65,681.18,684.06,3070000,684.06
1962-04-17,684.06,690.93,681.31,688.43,2940000,688.43
1962-04-18,688.43,696.03,686.77,691.01,3350000,691.01
1962-04-19,691.01,696.80,688.63,694.25,3100000,694.25
1962-04-23,694.25,700.04,690.37,694.61,3240000,694.61
1962-04-24,694.61,698.42,690.29,693.00,3040000,693.00
1962-04-25,693.00,694.13,681.55,683.69,3340000,683.69
1962-04-26,683.69,687.82,676.29,678.68,3650000,678.68
1962-04-27,678.68,685.84,668.40,672.20,4140000,672.20
1962-04-30,672.20,678.64,661.48,665.33,4150000,665.33
1962-05-01,665.33,673.59,655.44,671.24,5100000,671.24
1962-05-02,671.24,677.35,666.08,669.96,3780000,669.96
1962-05-03,669.96,679.20,668.93,675.49,3320000,675.49
1962-05-04,675.49,676.77,666.79,671.20,3010000,671.20
1962-05-07,671.20,675.74,666.41,670.99,2530000,670.99
1962-05-08,670.99,672.68,661.38,663.90,3020000,663.90
1962-05-09,663.90,664.15,652.31,654.70,3670000,654.70
1962-05-10,654.70,656.06,641.50,647.23,4730000,647.23
1962-05-11,647.23,653.79,637.45,640.63,4510000,640.63
1962-05-14,640.63,649.13,626.85,646.20,5990000,646.20
1962-05-15,647.56,660.64,647.56,655.36,4780000,655.36
1962-05-16,655.36,660.23,650.12,654.04,3360000,654.04
1962-05-17,654.04,654.33,644.01,649.79,2950000,649.79
1962-05-18,649.79,653.63,644.55,650.70,2490000,650.70
1962-05-21,650.70,652.14,645.09,648.59,2260000,648.59
1962-05-22,648.59,649.33,634.57,636.34,3640000,636.34
1962-05-23,636.34,637.83,622.56,626.52,5450000,626.52
1962-05-24,626.52,634.24,619.84,622.56,5250000,622.56
1962-05-25,622.56,625.94,606.18,611.88,6380000,611.88
1962-05-28,609.77,609.77,573.55,576.93,9350000,576.93
1962-05-29,576.93,613.11,553.75,603.96,14750000,603.96
1962-05-31,605.73,625.00,605.73,613.36,10710000,613.36
1962-06-01,613.36,616.54,603.58,611.05,5760000,611.05
1962-06-04,608.82,608.82,591.37,593.68,5380000,593.68
1962-06-05,593.68,603.37,584.12,594.96,6140000,594.96
1962-06-06,595.50,611.82,595.50,603.91,4190000,603.91
1962-06-07,603.91,608.14,599.27,602.20,2760000,602.20
1962-06-08,602.20,607.30,598.64,601.61,2560000,601.61
1962-06-11,601.61,603.20,592.66,595.17,2870000,595.17
1962-06-12,593.83,593.83,580.11,580.94,4690000,580.94
1962-06-13,580.94,586.42,572.20,574.04,5850000,574.04
1962-06-14,574.04,579.14,560.28,563.00,6240000,563.00
1962-06-15,563.00,579.90,556.09,578.18,7130000,578.18
1962-06-18,578.18,583.08,567.05,574.21,4580000,574.21
1962-06-19,574.21,575.21,566.59,571.61,2680000,571.61
1962-06-20,571.61,574.59,561.28,563.08,3360000,563.08
1962-06-21,561.87,561.87,549.15,550.49,4560000,550.49
1962-06-22,550.49,551.99,537.56,539.19,5640000,539.19
1962-06-25,539.19,541.24,524.55,536.77,7090000,536.77
1962-06-26,536.77,548.61,533.46,535.76,4630000,535.76
1962-06-27,535.76,539.28,528.73,536.98,3890000,536.98
1962-06-28,541.49,559.32,541.49,557.35,5440000,557.35
1962-06-29,557.35,569.06,555.22,561.28,4720000,561.28
1962-07-02,561.28,576.63,557.31,573.75,3450000,573.75
1962-07-03,573.75,582.99,570.53,579.48,3920000,579.48
1962-07-05,579.48,586.30,577.39,583.87,3350000,583.87
1962-07-06,582.58,582.58,571.28,576.17,3110000,576.17
1962-07-09,576.17,582.28,569.65,580.82,2950000,580.82
1962-07-10,583.50,599.02,583.50,586.01,7120000,586.01
1962-07-11,586.01,590.94,580.36,589.06,4250000,589.06
1962-07-12,589.06,596.59,586.68,590.27,5370000,590.27
1962-07-13,590.27,592.99,583.87,590.19,3380000,590.19
1962-07-16,590.19,591.23,582.41,588.10,3130000,588.10
1962-07-17,588.10,588.77,576.59,577.85,3500000,577.85
1962-07-18,577.39,577.39,568.02,571.24,3620000,571.24
1962-07-19,571.24,578.68,568.98,573.16,3090000,573.16
1962-07-20,573.16,579.86,570.78,577.18,2610000,577.18
1962-07-23,577.18,582.24,574.50,577.47,2770000,577.47
1962-07-24,577.47,579.31,572.03,574.12,2560000,574.12
1962-07-25,574.12,576.55,568.10,574.67,2910000,574.67
1962-07-26,574.67,582.87,574.08,579.61,2790000,579.61
1962-07-27,579.61,586.80,577.14,585.00,2890000,585.00
1962-07-30,585.00,593.03,583.87,591.44,3200000,591.44
1962-07-31,591.78,601.15,591.78,597.93,4190000,597.93
1962-08-01,597.64,597.64,588.68,591.36,3100000,591.36
1962-08-02,591.36,596.55,588.26,593.83,3410000,593.83
1962-08-03,593.83,598.35,591.11,596.38,5990000,596.38
1962-08-06,596.38,598.56,590.27,593.24,3110000,593.24
1962-08-07,593.24,593.66,585.71,588.35,2970000,588.35
1962-08-08,588.35,592.11,582.12,590.94,3080000,590.94
1962-08-09,590.94,595.17,588.43,591.19,2670000,591.19
1962-08-10,591.19,595.67,587.55,592.32,2470000,592.32
1962-08-13,592.32,597.51,590.65,595.29,2670000,595.29
1962-08-14,595.29,603.91,593.03,601.90,3640000,601.90
1962-08-15,601.94,610.90,601.94,606.76,4880000,606.76
1962-08-16,606.76,611.15,602.74,606.71,4180000,606.71
1962-08-17,606.71,611.98,604.62,610.02,3430000,610.02
1962-08-20,610.02,615.67,608.09,612.86,4580000,612.86
1962-08-21,612.86,614.66,605.79,608.64,3730000,608.64
1962-08-22,608.64,617.63,606.42,615.54,4520000,615.54
1962-08-23,615.54,622.02,612.32,616.00,4770000,616.00
1962-08-24,616.00,617.67,608.81,613.74,2890000,613.74
1962-08-27,613.74,616.84,609.27,612.57,3140000,612.57
1962-08-28,612.57,613.11,602.95,605.25,3180000,605.25
1962-08-29,605.25,606.42,598.81,603.24,2900000,603.24
1962-08-30,603.24,606.80,599.85,602.32,2260000,602.32
1962-08-31,602.32,610.19,600.27,609.18,2830000,609.18
1962-09-04,609.18,612.44,601.28,602.45,2970000,602.45
1962-09-05,602.45,604.96,596.42,599.14,3050000,599.14
1962-09-06,599.14,603.32,594.08,600.81,3180000,600.81
1962-09-07,600.81,606.34,598.26,600.86,2890000,600.86
1962-09-10,600.86,603.66,595.38,602.03,2520000,602.03
1962-09-11,602.03,607.88,599.23,603.99,3040000,603.99
1962-09-12,603.99,608.97,601.28,606.34,3100000,606.34
1962-09-13,606.34,609.77,601.94,603.99,3100000,603.99
1962-09-14,603.99,607.93,601.28,605.84,2880000,605.84
1962-09-17,605.84,611.57,603.45,607.63,3330000,607.63
1962-09-18,607.63,612.44,604.83,607.09,3690000,607.09
1962-09-19,607.09,609.89,603.66,607.09,2950000,607.09
1962-09-20,607.09,608.93,600.31,601.65,3350000,601.65
1962-09-21,601.32,601.32,589.52,591.78,4280000,591.78
1962-09-24,589.06,589.06,578.73,582.91,5000000,582.91
1962-09-25,582.91,590.52,578.73,588.22,3620000,588.22
1962-09-26,588.22,591.28,576.30,578.48,3550000,578.48
1962-09-27,578.48,581.99,572.16,574.12,3540000,574.12
1962-09-28,574.12,582.70,573.20,578.98,2850000,578.98
1962-10-01,578.98,579.90,569.23,571.95,3090000,571.95
1962-10-02,571.95,582.66,570.78,578.73,3000000,578.73
1962-10-03,578.73,584.37,576.09,578.52,2610000,578.52
1962-10-04,578.52,583.37,575.38,582.41,2530000,582.41
1962-10-05,582.41,588.47,581.11,586.59,2730000,586.59
1962-10-08,586.59,589.90,583.24,586.09,1950000,586.09
1962-10-09,586.09,589.35,582.70,587.18,2340000,587.18
1962-10-10,587.18,594.00,586.26,588.14,3040000,588.14
1962-10-11,588.14,590.69,584.08,586.47,2460000,586.47
1962-10-12,586.47,589.02,582.83,586.47,2020000,586.47
1962-10-15,586.47,592.28,584.08,589.69,2640000,589.69
1962-10-16,589.69,594.12,587.01,589.35,2860000,589.35
1962-10-17,589.35,590.52,581.91,587.68,3240000,587.68
1962-10-18,587.68,588.01,579.44,581.15,3280000,581.15
1962-10-19,581.15,582.78,570.44,573.29,4650000,573.29
1962-10-22,573.29,573.41,563.16,568.60,5690000,568.60
1962-10-23,568.60,573.96,556.18,558.06,6110000,558.06
1962-10-24,558.06,578.52,549.65,576.68,6720000,576.68
1962-10-25,575.84,575.84,562.79,570.86,3950000,570.86
1962-10-26,570.86,573.54,564.88,569.02,2580000,569.02
1962-10-29,576.13,586.59,576.13,579.35,4280000,579.35
1962-10-30,579.35,591.49,578.94,588.98,3830000,588.98
1962-10-31,588.98,594.79,586.13,589.77,3090000,589.77
1962-11-01,589.77,599.60,582.66,597.13,3400000,597.13
1962-11-02,597.13,609.43,592.87,604.58,5470000,604.58
1962-11-05,604.58,614.45,602.66,610.48,4320000,610.48
1962-11-07,610.48,620.06,605.58,615.75,4580000,615.75
1962-11-08,615.75,619.68,606.84,609.14,4160000,609.14
1962-11-09,609.14,617.51,605.33,616.13,4340000,616.13
1962-11-12,617.38,627.25,617.38,624.41,5090000,624.41
1962-11-13,624.41,628.47,618.85,623.11,4550000,623.11
1962-11-14,623.11,632.99,619.77,630.48,5090000,630.48
1962-11-15,630.48,636.25,626.67,629.14,5050000,629.14
1962-11-16,629.14,633.82,623.87,630.98,4000000,630.98
1962-11-19,630.98,633.36,624.03,626.21,3410000,626.21
1962-11-20,626.21,634.91,624.20,632.94,4290000,632.94
1962-11-21,632.94,640.36,630.18,637.25,5100000,637.25
1962-11-23,637.25,649.26,635.50,644.87,5660000,644.87
1962-11-26,644.87,651.27,638.34,642.06,5650000,642.06
1962-11-27,642.06,650.39,639.72,648.05,5500000,648.05
1962-11-28,648.05,654.86,646.50,651.85,5980000,651.85
1962-11-29,651.85,655.95,646.54,652.61,5810000,652.61
1962-11-30,652.61,655.03,645.70,649.30,4570000,649.30
1962-12-03,649.30,651.22,642.06,646.41,3810000,646.41
1962-12-04,646.41,654.61,644.07,651.48,5210000,651.48
1962-12-05,651.48,658.78,649.68,653.99,6280000,653.99
1962-12-06,653.99,657.00,646.92,651.73,4600000,651.73
1962-12-07,651.73,655.83,646.87,652.10,3900000,652.10
1962-12-10,652.10,655.07,642.73,645.08,4270000,645.08
1962-12-11,645.08,648.46,638.88,645.16,3700000,645.16
1962-12-12,645.16,653.02,643.49,647.33,3760000,647.33
1962-12-13,647.33,651.94,641.73,645.20,3380000,645.20
1962-12-14,645.20,650.35,641.02,648.09,3280000,648.09
1962-12-17,648.09,650.97,643.03,645.49,3590000,645.49
1962-12-18,645.49,646.75,638.09,640.14,3620000,640.14
1962-12-19,640.14,648.63,636.88,647.00,4000000,647.00
1962-12-20,647.00,652.69,645.20,648.55,4220000,648.55
1962-12-21,648.55,651.81,643.40,646.41,3470000,646.41
1962-12-24,646.41,651.48,643.65,647.71,3180000,647.71
1962-12-26,647.71,654.40,647.33,651.64,3370000,651.64
1962-12-27,651.64,655.07,648.42,650.56,3670000,650.56
1962-12-28,650.56,653.90,647.21,651.43,4140000,651.43
1962-12-31,651.43,654.53,648.05,652.10,5420000,652.10
1963-01-02,652.10,654.53,643.57,646.79,2540000,646.79
1963-01-03,646.79,659.17,646.62,657.42,4570000,657.42
1963-01-04,657.42,665.66,656.25,662.23,5400000,662.23
1963-01-07,662.23,666.70,657.83,662.14,4440000,662.14
1963-01-08,662.14,672.18,661.10,669.88,5410000,669.88
1963-01-09,669.88,674.23,665.95,668.00,5110000,668.00
1963-01-10,668.00,673.73,666.54,669.51,4520000,669.51
1963-01-11,669.51,673.61,665.91,671.60,4410000,671.60
1963-01-14,671.60,678.46,669.38,675.74,5000000,675.74
1963-01-15,675.74,680.80,672.14,675.36,5930000,675.36
1963-01-16,675.36,676.03,666.70,669.00,4260000,669.00
1963-01-17,669.00,676.07,665.07,672.98,5230000,672.98
1963-01-18,672.98,679.09,669.55,672.52,4760000,672.52
1963-01-21,672.52,676.74,668.42,675.24,4090000,675.24
1963-01-22,675.24,679.13,671.81,675.53,4810000,675.53
1963-01-23,675.53,680.38,674.02,677.58,4820000,677.58
1963-01-24,677.58,681.09,673.94,676.99,4810000,676.99
1963-01-25,676.99,683.81,673.31,679.71,4770000,679.71
1963-01-28,679.71,686.53,678.50,682.89,4720000,682.89
1963-01-29,682.89,686.91,678.29,683.73,4360000,683.73
1963-01-30,683.73,684.48,675.82,678.58,3740000,678.58
1963-01-31,678.58,685.24,675.28,682.85,4270000,682.85
1963-02-01,682.85,686.57,679.21,683.19,4280000,683.19
1963-02-04,683.19,687.20,678.92,682.01,3670000,682.01
1963-02-05,682.01,683.65,672.60,681.30,4050000,681.30
1963-02-06,681.30,686.74,678.25,682.52,4340000,682.52
1963-02-07,682.52,686.32,676.49,679.09,4240000,679.09
1963-02-08,679.09,682.31,673.90,679.92,3890000,679.92
1963-02-11,679.92,681.85,672.98,674.74,3880000,674.74
1963-02-12,674.74,678.08,669.84,676.62,3710000,676.62
1963-02-13,676.62,684.82,674.48,681.72,4960000,681.72
1963-02-14,681.72,688.71,679.59,684.86,5640000,684.86
1963-02-15,684.86,689.67,680.89,686.07,4410000,686.07
1963-02-18,686.07,694.27,685.15,688.96,4700000,688.96
1963-02-19,688.96,690.51,683.73,686.83,4130000,686.83
1963-02-20,686.07,686.07,678.79,682.06,4120000,682.06
1963-02-21,682.06,684.94,675.87,681.64,3980000,681.64
1963-02-25,681.64,682.06,673.15,674.61,3680000,674.61
1963-02-26,674.61,679.21,671.31,675.28,3670000,675.28
1963-02-27,675.28,678.12,669.05,670.80,3680000,670.80
1963-02-28,670.80,672.64,661.27,662.94,4090000,662.94
1963-03-01,662.94,667.63,656.66,659.72,3920000,659.72
1963-03-04,659.72,670.30,659.22,667.04,3650000,667.04
1963-03-05,667.04,672.85,663.02,667.16,3280000,667.16
1963-03-06,667.16,669.80,662.02,668.08,3100000,668.08
1963-03-07,668.08,675.03,667.12,671.43,3350000,671.43
1963-03-08,671.43,675.57,668.38,672.43,3360000,672.43
1963-03-11,672.43,677.83,670.01,674.02,3180000,674.02
1963-03-12,674.02,678.17,671.31,675.20,3350000,675.20
1963-03-13,675.20,680.93,673.56,677.66,4120000,677.66
1963-03-14,677.66,680.09,671.97,673.73,3540000,673.73
1963-03-15,673.73,679.30,671.72,676.33,3400000,676.33
1963-03-18,676.33,678.92,671.14,673.56,3250000,673.56
1963-03-19,673.56,675.95,669.17,672.06,3180000,672.06
1963-03-20,672.06,679.34,671.10,677.12,3690000,677.12
1963-03-21,677.12,680.01,673.15,675.57,3220000,675.57
1963-03-22,675.57,680.68,673.19,677.83,3820000,677.83
1963-03-25,677.83,682.31,674.94,678.17,3700000,678.17
1963-03-26,678.17,684.23,676.79,680.38,4100000,680.38
1963-03-27,680.38,686.95,679.17,684.73,4270000,684.73
1963-03-28,684.73,687.37,680.80,682.47,3890000,682.47
1963-03-29,682.47,685.74,678.92,682.52,3390000,682.52
1963-04-01,682.52,689.34,680.55,685.86,3890000,685.86
1963-04-02,685.86,691.18,682.14,684.27,4360000,684.27
1963-04-03,684.27,692.81,683.23,690.51,4660000,690.51
1963-04-04,690.76,699.12,690.76,697.12,5300000,697.12
1963-04-05,697.12,703.77,693.18,702.43,5240000,702.43
1963-04-08,702.43,709.46,700.84,706.03,5940000,706.03
1963-04-09,706.03,709.83,701.05,706.03,5090000,706.03
1963-04-10,706.03,710.50,698.25,704.35,5880000,704.35
1963-04-11,704.35,711.34,700.09,708.45,5250000,708.45
1963-04-15,708.45,716.61,705.94,711.38,5930000,711.38
1963-04-16,711.38,716.74,706.32,710.92,5570000,710.92
1963-04-17,710.92,715.23,705.19,710.25,5220000,710.25
1963-04-18,710.25,713.31,705.44,708.16,4770000,708.16
1963-04-19,708.16,713.72,705.32,711.68,4660000,711.68
1963-04-22,711.68,717.07,708.70,711.01,5180000,711.01
1963-04-23,711.01,717.53,707.83,714.98,5220000,714.98
1963-04-24,714.98,720.96,713.89,717.74,5910000,717.74
1963-04-25,717.74,721.92,712.68,718.33,5070000,718.33
1963-04-26,718.33,721.59,714.77,717.16,4490000,717.16
1963-04-29,717.16,719.54,712.05,715.11,3980000,715.11
1963-04-30,715.11,721.46,711.93,717.70,4680000,717.70
1963-05-01,717.70,723.89,716.40,719.67,5060000,719.67
1963-05-02,719.67,724.69,717.32,721.09,4480000,721.09
1963-05-03,721.09,723.77,716.53,718.08,4760000,718.08
1963-05-06,718.08,721.84,711.68,713.77,4090000,713.77
1963-05-07,713.77,716.78,708.16,712.55,4140000,712.55
1963-05-08,712.55,720.96,710.96,718.54,5140000,718.54
1963-05-09,718.54,726.48,717.20,721.97,5600000,721.97
1963-05-10,721.97,726.02,718.62,723.30,5260000,723.30
1963-05-13,723.30,727.13,720.53,723.01,4920000,723.01
1963-05-14,723.01,724.94,717.95,719.84,4740000,719.84
1963-05-15,719.84,727.69,717.22,724.34,5650000,724.34
1963-05-16,724.34,728.63,719.75,722.84,5640000,722.84
1963-05-17,722.84,727.13,720.01,724.81,4410000,724.81
1963-05-20,724.81,726.19,716.45,720.18,4710000,720.18
1963-05-21,720.18,727.26,717.48,724.04,5570000,724.04
1963-05-22,724.04,728.76,720.18,722.84,5560000,722.84
1963-05-23,722.84,725.67,718.12,721.38,4400000,721.38
1963-05-24,721.38,724.56,716.66,720.53,4320000,720.53
1963-05-27,720.53,721.98,714.52,718.25,3760000,718.25
1963-05-28,718.25,722.16,714.26,717.95,3860000,717.95
1963-05-29,717.95,725.59,717.22,722.50,4320000,722.50
1963-05-31,722.50,730.43,721.85,726.96,4680000,726.96
1963-06-03,726.96,731.59,723.57,726.27,5400000,726.27
1963-06-04,726.27,730.01,721.30,726.49,5970000,726.49
1963-06-05,726.49,732.97,722.46,725.93,5860000,725.93
1963-06-06,725.93,730.78,721.81,726.87,4990000,726.87
1963-06-07,726.87,730.31,719.41,722.41,5110000,722.41
1963-06-10,722.41,722.88,711.65,716.49,4690000,716.49
1963-06-11,716.49,721.94,714.00,718.38,4390000,718.38
1963-06-12,718.38,727.60,717.05,723.36,5210000,723.36
1963-06-13,723.36,727.09,719.92,721.43,4690000,721.43
1963-06-14,721.43,725.72,718.34,722.03,3840000,722.03
1963-06-17,722.03,723.61,716.11,718.21,3510000,718.21
1963-06-18,718.21,722.50,714.99,718.90,3910000,718.90
1963-06-19,718.90,723.27,715.98,719.84,3970000,719.84
1963-06-20,719.84,722.76,711.95,718.85,4970000,718.85
1963-06-21,718.85,724.81,716.06,720.78,4190000,720.78
1963-06-24,720.78,723.87,715.64,718.42,3700000,718.42
1963-06-25,718.42,722.07,713.83,716.32,4120000,716.32
1963-06-26,716.32,716.49,706.46,708.99,4500000,708.99
1963-06-27,708.99,712.93,702.42,706.03,4540000,706.03
1963-06-28,706.03,710.79,702.89,706.88,3020000,706.88
1963-07-01,706.88,709.11,698.86,701.35,3360000,701.35
1963-07-02,701.35,711.35,699.93,708.94,3540000,708.94
1963-07-03,708.94,716.19,708.51,713.36,4030000,713.36
1963-07-05,713.36,719.02,712.20,716.45,2910000,716.45
1963-07-08,716.45,717.22,708.64,710.66,3290000,710.66
1963-07-09,710.66,717.22,709.07,714.09,3830000,714.09
1963-07-10,714.09,716.28,708.90,712.12,3730000,712.12
1963-07-11,712.12,715.98,707.87,709.76,4100000,709.76
1963-07-12,709.76,712.55,705.21,707.70,3660000,707.70
1963-07-15,707.70,708.86,700.58,703.28,3290000,703.28
1963-07-16,703.28,706.28,699.76,702.12,3000000,702.12
1963-07-17,702.12,705.73,697.10,699.72,3940000,699.72
1963-07-18,699.72,703.20,693.93,695.90,3710000,695.90
1963-07-19,695.90,697.53,689.21,693.89,3340000,693.89
1963-07-22,693.89,696.16,684.41,688.74,3700000,688.74
1963-07-23,688.74,694.83,685.74,687.84,3500000,687.84
1963-07-24,687.84,693.41,685.99,690.88,2810000,690.88
1963-07-25,690.88,696.20,685.95,687.71,3710000,687.71
1963-07-26,687.71,691.44,684.58,689.38,2510000,689.38
1963-07-29,689.38,693.20,686.68,690.71,2840000,690.71
1963-07-30,690.71,698.30,690.07,696.42,3550000,696.42
1963-07-31,696.42,701.99,693.03,695.43,3960000,695.43
1963-08-01,695.43,699.21,691.23,694.87,3410000,694.87
1963-08-02,694.87,700.54,693.11,697.83,2940000,697.83
1963-08-05,697.83,704.83,697.10,702.55,3370000,702.55
1963-08-06,702.55,709.42,700.92,707.06,3760000,707.06
1963-08-07,707.06,710.62,701.78,703.92,3790000,703.92
1963-08-08,703.92,707.36,699.85,704.18,3460000,704.18
1963-08-09,704.18,709.84,701.48,708.39,4050000,708.39
1963-08-12,708.39,714.09,705.51,710.27,4770000,710.27
1963-08-13,710.27,714.31,707.83,711.13,4450000,711.13
1963-08-14,711.13,717.39,707.61,714.95,4420000,714.95
1963-08-15,714.95,721.51,712.63,718.55,4980000,718.55
1963-08-16,718.55,722.93,714.91,719.32,4130000,719.32
1963-08-19,719.32,723.57,715.72,718.81,3650000,718.81
1963-08-20,718.81,721.34,714.39,717.27,3660000,717.27
1963-08-21,717.27,719.80,713.49,715.72,3820000,715.72
1963-08-22,715.72,720.57,712.59,718.47,4540000,718.47
1963-08-23,718.47,726.02,718.21,723.14,4880000,723.14
1963-08-26,723.14,728.38,721.00,724.17,4700000,724.17
1963-08-27,724.17,725.16,717.95,719.88,4080000,719.88
1963-08-28,719.88,728.72,719.67,725.07,5120000,725.07
1963-08-29,725.07,730.09,723.27,726.40,5110000,726.40
1963-08-30,726.40,731.68,724.00,729.32,4560000,729.32
1963-09-03,729.32,735.50,728.76,732.02,5570000,732.02
1963-09-04,732.02,737.60,728.89,732.92,6070000,732.92
1963-09-05,732.92,739.87,729.49,737.98,5700000,737.98
1963-09-06,737.98,742.66,733.22,735.37,7160000,735.37
1963-09-09,735.37,739.27,730.09,732.92,5020000,732.92
1963-09-10,732.92,740.34,730.56,737.43,5310000,737.43
1963-09-11,737.43,746.18,736.87,740.34,6670000,740.34
1963-09-12,740.34,744.46,735.45,740.26,5560000,740.26
1963-09-13,740.26,744.42,737.25,740.13,5230000,740.13
1963-09-16,740.13,744.68,736.61,738.46,4740000,738.46
1963-09-17,738.46,744.50,736.83,740.13,4950000,740.13
1963-09-18,740.13,744.08,734.98,737.86,5070000,737.86
1963-09-19,737.86,744.63,736.48,743.22,4080000,743.22
1963-09-20,743.22,749.27,740.64,743.60,5310000,743.60
1963-09-23,743.60,746.99,736.65,740.43,5140000,740.43
1963-09-24,740.43,748.54,737.13,745.96,5520000,745.96
1963-09-25,745.96,753.04,739.31,743.69,6340000,743.69
1963-09-26,743.69,745.28,734.68,736.95,5100000,736.95
1963-09-27,736.95,741.33,731.55,737.98,4350000,737.98
1963-09-30,737.98,739.83,728.63,732.79,3730000,732.79
1963-10-01,732.79,742.57,732.49,738.33,4420000,738.33
1963-10-02,738.33,742.06,734.64,737.94,3780000,737.94
1963-10-03,737.94,746.86,736.61,744.25,4510000,744.25
1963-10-04,744.25,750.98,741.72,745.06,5120000,745.06
1963-10-07,745.06,749.91,740.90,743.86,4050000,743.86
1963-10-08,743.86,748.97,739.23,743.90,4920000,743.90
1963-10-09,743.90,747.16,737.90,739.83,5520000,739.83
1963-10-10,739.83,743.52,733.69,740.56,4470000,740.56
1963-10-11,740.56,746.05,737.60,741.76,4740000,741.76
1963-10-14,741.76,744.98,738.03,741.84,4270000,741.84
1963-10-15,741.84,746.43,738.97,742.19,4550000,742.19
1963-10-16,742.19,750.42,740.04,748.45,5570000,748.45
1963-10-17,748.45,755.83,746.99,750.77,6790000,750.77
1963-10-18,750.77,755.36,747.94,750.60,5830000,750.60
1963-10-21,750.60,757.12,747.25,752.31,5450000,752.31
1963-10-22,752.31,753.60,742.70,747.21,6420000,747.21
1963-10-23,747.21,752.10,742.40,746.48,5830000,746.48
1963-10-24,746.48,755.91,744.12,751.80,6280000,751.80
1963-10-25,751.80,759.90,748.62,755.61,6390000,755.61
1963-10-28,755.61,765.70,752.95,759.39,7150000,759.39
1963-10-29,759.39,767.24,755.49,760.50,6100000,760.50
1963-10-30,760.50,762.78,751.80,755.19,5170000,755.19
1963-10-31,755.19,759.00,749.78,755.23,5030000,755.23
1963-11-01,755.23,759.56,750.30,753.73,5240000,753.73
1963-11-04,753.73,757.12,746.09,749.22,5440000,749.22
1963-11-06,749.22,749.82,738.41,744.03,5600000,744.03
1963-11-07,744.03,750.21,740.99,745.66,4320000,745.66
1963-11-08,745.66,753.47,744.63,750.81,4570000,750.81
1963-11-11,750.81,756.56,749.95,753.77,3970000,753.77
1963-11-12,753.77,756.82,748.36,750.21,4610000,750.21
1963-11-13,750.21,753.77,745.88,751.11,4710000,751.11
1963-11-14,751.11,753.30,744.42,747.04,4610000,747.04
1963-11-15,747.04,749.22,737.90,740.00,4790000,740.00
1963-11-18,740.00,743.09,731.08,734.85,4730000,734.85
1963-11-19,734.85,743.13,731.64,736.65,4430000,736.65
1963-11-20,736.65,747.51,733.44,742.06,5330000,742.06
1963-11-21,742.06,744.69,730.57,732.65,5670000,732.65
1963-11-22,732.65,739.00,710.83,711.49,6630000,711.49
1963-11-26,732.96,746.60,732.96,743.52,9320000,743.52
1963-11-27,743.52,746.91,735.87,741.00,5210000,741.00
1963-11-29,741.00,752.39,738.56,750.52,4810000,750.52
1963-12-02,750.52,757.95,746.78,751.91,4770000,751.91
1963-12-03,751.91,756.82,747.26,751.82,4520000,751.82
1963-12-04,751.82,758.51,747.17,755.51,4790000,755.51
1963-12-05,755.51,766.21,753.69,763.86,5190000,763.86
1963-12-06,763.86,767.21,757.12,760.25,4830000,760.25
1963-12-09,760.25,764.29,755.43,759.08,4430000,759.08
1963-12-10,759.08,764.25,754.95,759.25,4560000,759.25
1963-12-11,759.25,762.03,754.04,757.21,4400000,757.21
1963-12-12,757.21,761.60,754.30,757.43,4220000,757.43
1963-12-13,757.43,762.82,756.25,760.17,4290000,760.17
1963-12-16,760.17,765.03,756.12,761.64,4280000,761.64
1963-12-17,761.64,769.51,758.99,766.38,5140000,766.38
1963-12-18,766.38,773.07,762.43,767.21,6000000,767.21
1963-12-19,767.21,769.81,760.73,763.86,4410000,763.86
1963-12-20,763.86,767.29,757.91,762.08,4600000,762.08
1963-12-23,762.08,765.03,754.43,758.30,4540000,758.30
1963-12-24,758.30,763.16,752.82,756.86,3970000,756.86
1963-12-26,756.86,764.47,754.91,760.21,3700000,760.21
1963-12-27,760.21,767.77,758.51,762.95,4360000,762.95
1963-12-30,762.95,764.12,756.64,759.90,4930000,759.90
1963-12-31,759.90,767.55,758.64,762.95,6730000,762.95
1964-01-02,762.95,770.73,760.34,766.08,4680000,766.08
1964-01-03,766.08,771.73,763.77,767.68,5550000,767.68
1964-01-06,767.68,773.77,764.77,769.51,5480000,769.51
1964-01-07,769.51,776.12,766.12,771.73,5700000,771.73
1964-01-08,771.73,777.25,768.94,774.46,5380000,774.46
1964-01-09,774.46,780.59,770.29,776.55,5180000,776.55
1964-01-10,776.55,778.81,770.38,774.33,5260000,774.33
1964-01-13,774.33,777.86,768.38,773.12,5440000,773.12
1964-01-14,773.12,778.88,770.46,774.49,6500000,774.49
1964-01-15,774.49,779.63,768.55,774.71,6750000,774.71
1964-01-16,774.71,781.71,770.95,776.13,6200000,776.13
1964-01-17,776.13,779.41,770.59,775.69,5600000,775.69
1964-01-20,775.69,780.47,769.82,773.03,5570000,773.03
1964-01-21,773.03,779.54,767.80,776.44,4800000,776.44
1964-01-22,776.44,786.89,774.45,781.31,5430000,781.31
1964-01-23,781.31,787.60,777.95,782.86,5380000,782.86
1964-01-24,782.86,787.65,778.12,783.04,5080000,783.04
1964-01-27,783.04,790.39,780.43,785.34,5240000,785.34
1964-01-28,785.34,791.63,781.75,787.78,4720000,787.78
1964-01-29,787.78,790.04,779.72,782.60,4450000,782.60
1964-01-30,782.60,788.35,778.88,783.44,4230000,783.44
1964-01-31,783.44,789.77,780.34,785.34,4000000,785.34
1964-02-03,785.34,789.90,780.25,784.72,4140000,784.72
1964-02-04,784.72,787.78,778.96,783.30,4320000,783.30
1964-02-05,783.30,789.82,777.99,783.04,4010000,783.04
1964-02-06,783.04,789.42,780.69,786.41,4110000,786.41
1964-02-07,786.41,795.40,784.37,791.59,4710000,791.59
1964-02-10,791.59,797.17,786.76,788.71,4150000,788.71
1964-02-11,788.71,795.04,786.58,792.16,4040000,792.16
1964-02-12,792.16,798.14,790.39,794.82,4650000,794.82
1964-02-13,794.82,799.07,789.99,794.42,4820000,794.42
1964-02-14,794.42,798.85,789.95,794.56,4360000,794.56
1964-02-17,794.56,800.40,791.45,796.19,4780000,796.19
1964-02-18,796.19,800.67,791.32,795.40,4660000,795.40
1964-02-19,795.40,800.27,791.32,794.91,4280000,794.91
1964-02-20,794.91,800.93,791.41,796.99,4690000,796.99
1964-02-24,796.99,802.93,793.32,797.12,5630000,797.12
1964-02-25,797.12,800.54,792.96,796.59,5010000,796.59
1964-02-26,796.59,802.00,793.80,799.38,5350000,799.38
1964-02-27,799.38,803.46,795.44,797.04,5420000,797.04
1964-02-28,797.04,802.35,793.80,800.14,4980000,800.14
1964-03-02,800.14,807.22,798.05,802.75,5690000,802.75
1964-03-03,802.75,809.75,801.33,805.72,5350000,805.72
1964-03-04,805.72,810.19,800.80,804.70,5250000,804.70
1964-03-05,804.70,807.93,799.78,803.77,4680000,803.77
1964-03-06,803.77,809.13,801.16,806.03,4790000,806.03
1964-03-09,806.03,812.14,803.41,807.18,5510000,807.18
1964-03-10,807.18,811.96,803.37,809.39,5500000,809.39
1964-03-11,809.39,817.01,807.84,813.87,6180000,813.87
1964-03-12,813.87,818.08,809.22,814.22,5290000,814.22
1964-03-13,814.22,819.85,810.94,816.22,5660000,816.22
1964-03-16,816.22,821.35,813.25,816.48,5140000,816.48
1964-03-17,816.48,821.80,812.58,818.16,5480000,818.16
1964-03-18,818.16,824.23,814.67,820.25,5890000,820.25
1964-03-19,820.25,824.72,815.91,819.36,5670000,819.36
1964-03-20,819.36,820.47,810.81,814.93,5020000,814.93
1964-03-23,814.93,817.72,809.93,813.60,4940000,813.60
1964-03-24,813.60,816.92,808.95,811.43,5210000,811.43
1964-03-25,811.43,816.35,808.60,813.16,5420000,813.16
1964-03-26,813.16,819.45,811.39,815.91,5760000,815.91
1964-03-30,815.91,819.98,812.18,815.29,6060000,815.29
1964-03-31,815.29,817.94,810.37,813.29,5270000,813.29
1964-04-01,813.29,819.23,809.79,816.08,5510000,816.08
1964-04-02,816.08,825.12,815.20,820.87,6840000,820.87
1964-04-03,820.87,828.49,818.43,822.99,5990000,822.99
1964-04-06,822.99,828.88,820.51,824.76,5840000,824.76
1964-04-07,824.76,829.42,819.18,822.77,5900000,822.77
1964-04-08,822.77,828.09,818.87,824.19,5380000,824.19
1964-04-09,824.19,827.51,819.54,821.35,5300000,821.35
1964-04-10,821.35,825.34,819.14,821.75,4990000,821.75
1964-04-13,821.75,826.71,818.21,821.31,5330000,821.31
1964-04-14,821.31,826.63,818.12,822.95,5120000,822.95
1964-04-15,822.95,828.62,820.38,825.43,5270000,825.43
1964-04-16,825.43,830.12,821.22,825.65,5240000,825.65
1964-04-17,825.65,831.63,822.51,827.33,6030000,827.33
1964-04-20,827.33,829.81,821.49,824.54,5560000,824.54
1964-04-21,824.54,830.70,820.47,826.45,5750000,826.45
1964-04-22,826.45,828.09,820.25,823.57,5390000,823.57
1964-04-23,823.57,830.04,819.32,821.66,6690000,821.66
1964-04-24,821.66,823.79,813.51,814.89,5610000,814.89
1964-04-27,814.89,817.68,807.71,811.87,5070000,811.87
1964-04-28,811.87,820.11,809.04,816.70,4790000,816.70
1964-04-29,816.70,821.97,810.32,812.81,6200000,812.81
1964-04-30,812.81,816.88,807.18,810.77,5690000,810.77
1964-05-01,810.77,819.40,808.55,817.10,5990000,817.10
1964-05-04,817.10,828.09,816.39,823.83,5360000,823.83
1964-05-05,823.83,829.28,817.23,826.63,5340000,826.63
1964-05-06,826.63,832.34,822.55,828.18,5560000,828.18
1964-05-07,828.18,836.06,824.19,830.17,5600000,830.17
1964-05-08,830.17,834.55,825.12,828.57,4910000,828.57
1964-05-11,828.57,832.21,824.10,827.07,4490000,827.07
1964-05-12,827.07,832.25,824.41,827.38,5200000,827.38
1964-05-13,827.38,832.78,822.24,825.78,5890000,825.78
1964-05-14,825.78,828.62,819.63,824.45,4720000,824.45
1964-05-15,824.45,829.15,821.22,826.23,5070000,826.23
1964-05-18,826.23,829.33,819.18,821.31,4590000,821.31
1964-05-19,821.31,823.26,813.96,817.28,4360000,817.28
1964-05-20,817.28,824.10,815.15,820.11,4790000,820.11
1964-05-21,820.11,826.45,816.08,819.80,5350000,819.80
1964-05-22,819.80,824.81,816.57,820.87,4640000,820.87
1964-05-25,820.87,825.47,816.39,820.25,3990000,820.25
1964-05-26,820.25,824.01,816.88,818.92,4290000,818.92
1964-05-27,818.92,822.20,812.63,817.94,4450000,817.94
1964-05-28,817.94,824.14,814.80,820.56,4560000,820.56
1964-06-01,820.56,824.94,815.82,818.56,4300000,818.56
1964-06-02,818.56,820.34,811.87,813.78,4180000,813.78
1964-06-03,813.78,818.16,809.84,811.79,3990000,811.79
1964-06-04,811.79,813.38,800.75,802.48,4880000,802.48
1964-06-05,802.48,810.37,801.78,806.03,4240000,806.03
1964-06-08,806.03,808.95,798.50,800.31,4010000,800.31
1964-06-09,800.31,808.15,796.90,805.54,4470000,805.54
1964-06-10,805.54,812.10,803.99,807.53,4170000,807.53
1964-06-11,807.53,815.15,806.65,811.25,3620000,811.25
1964-06-12,811.25,814.22,806.52,809.39,3840000,809.39
1964-06-15,809.39,816.79,808.11,813.56,4110000,813.56
1964-06-16,813.56,821.22,812.63,818.16,4590000,818.16
1964-06-17,818.16,826.45,817.63,823.35,5340000,823.35
1964-06-18,823.35,829.42,820.62,823.98,4730000,823.98
1964-06-19,823.98,828.11,819.94,825.25,4050000,825.25
1964-06-22,825.25,831.97,823.30,826.38,4540000,826.38
1964-06-23,826.38,830.05,820.55,822.70,4060000,822.70
1964-06-24,822.70,831.17,819.80,827.01,4840000,827.01
1964-06-25,827.01,832.39,823.40,827.48,5010000,827.48
1964-06-26,827.48,833.05,825.09,830.99,4440000,830.99
1964-06-29,830.99,835.90,827.01,830.94,4380000,830.94
1964-06-30,830.94,834.64,826.31,831.50,4360000,831.50
1964-07-01,831.50,839.88,829.30,838.06,5320000,838.06
1964-07-02,838.06,844.75,836.04,841.47,5230000,841.47
1964-07-06,841.47,848.64,838.01,844.24,5080000,844.24
1964-07-07,844.24,849.15,841.66,844.94,5240000,844.94
1964-07-08,844.94,849.34,839.98,845.45,4760000,845.45
1964-07-09,845.45,849.85,841.01,845.13,5040000,845.13
1964-07-10,845.13,852.52,841.99,847.51,5420000,847.51
1964-07-13,847.51,851.54,841.90,845.55,4800000,845.55
1964-07-14,845.55,849.53,839.60,843.63,4760000,843.63
1964-07-15,843.63,849.06,839.27,844.80,4610000,844.80
1964-07-16,844.80,850.04,842.04,847.47,4640000,847.47
1964-07-17,847.47,854.11,845.45,851.35,4640000,851.35
1964-07-20,851.35,855.19,847.00,849.39,4390000,849.39
1964-07-21,849.39,851.49,841.85,846.95,4570000,846.95
1964-07-22,846.95,851.45,841.71,847.65,4570000,847.65
1964-07-23,847.65,851.54,842.93,846.48,4560000,846.48
1964-07-24,846.48,850.32,842.88,845.64,4210000,845.64
1964-07-27,845.64,849.53,838.95,841.05,4090000,841.05
1964-07-28,841.05,842.27,833.47,837.35,3860000,837.35
1964-07-29,837.35,842.93,834.31,838.67,4050000,838.67
1964-07-30,838.67,843.86,836.14,839.37,4530000,839.37
1964-07-31,839.37,844.80,836.89,841.10,4220000,841.10
1964-08-03,841.10,844.28,837.45,840.35,3780000,840.35
1964-08-04,840.35,840.91,829.96,832.77,4780000,832.77
1964-08-05,832.77,835.44,820.78,833.05,6160000,833.05
1964-08-06,833.05,835.90,822.56,823.40,3940000,823.40
1964-08-07,823.40,831.60,822.75,829.16,3190000,829.16
1964-08-10,829.16,834.08,825.18,829.35,3050000,829.35
1964-08-11,829.35,832.95,825.56,828.08,3450000,828.08
1964-08-12,828.08,837.54,827.29,834.08,4140000,834.08
1964-08-13,834.08,842.41,833.14,838.52,4600000,838.52
1964-08-14,838.52,844.00,834.92,838.81,4080000,838.81
1964-08-17,838.81,844.77,836.18,840.21,3780000,840.21
1964-08-18,840.21,845.64,837.17,842.83,4180000,842.83
1964-08-19,842.83,847.19,838.24,841.76,4160000,841.76
1964-08-20,841.76,844.19,835.44,838.71,3840000,838.71
1964-08-21,838.71,842.60,835.39,838.62,3620000,838.62
1964-08-24,838.62,843.21,834.83,837.31,3790000,837.31
1964-08-25,837.31,839.09,830.29,832.20,3780000,832.20
1964-08-26,832.20,834.87,826.59,829.21,3300000,829.21
1964-08-27,829.21,837.40,826.91,835.25,3560000,835.25
1964-08-28,835.25,841.94,833.98,839.09,3760000,839.09
1964-08-31,839.09,842.83,834.59,838.48,3340000,838.48
1964-09-01,838.48,846.06,836.56,844.00,4650000,844.00
1964-09-02,844.00,849.62,840.96,845.08,4800000,845.08
1964-09-03,845.08,848.97,841.24,846.02,4310000,846.02
1964-09-04,846.02,850.84,843.58,848.31,4210000,848.31
1964-09-08,848.31,855.61,847.61,851.91,4090000,851.91
1964-09-09,851.91,860.01,850.56,855.57,5690000,855.57
1964-09-10,855.57,863.06,852.66,859.50,5470000,859.50
1964-09-11,859.50,870.64,857.06,867.13,5630000,867.13
1964-09-14,867.13,872.84,862.35,866.24,5370000,866.24
1964-09-15,866.24,871.30,860.95,862.54,5690000,862.54
1964-09-16,862.54,867.64,857.35,864.18,4230000,864.18
1964-09-17,864.18,873.17,862.87,868.67,6380000,868.67
1964-09-18,868.67,873.92,860.20,865.12,6160000,865.12
1964-09-21,866.47,875.00,866.47,871.58,5310000,871.58
1964-09-22,871.58,877.43,868.67,872.47,5250000,872.47
1964-09-23,872.47,876.77,867.88,871.95,5920000,871.95
1964-09-24,871.95,876.96,867.04,872.98,5840000,872.98
1964-09-25,872.98,879.26,868.72,874.71,6170000,874.71
1964-09-28,874.71,879.40,869.24,875.46,4810000,875.46
1964-09-29,875.46,880.14,871.30,875.74,5070000,875.74
1964-09-30,875.74,880.24,872.19,875.37,4720000,875.37
1964-10-01,875.37,878.23,869.80,872.00,4470000,872.00
1964-10-02,872.00,876.21,867.36,872.65,4370000,872.65
1964-10-05,872.65,882.39,871.48,877.15,4850000,877.15
1964-10-06,877.15,881.17,872.05,875.14,4820000,875.14
1964-10-07,875.14,879.02,871.34,873.78,5090000,873.78
1964-10-08,873.78,879.40,869.56,874.90,5060000,874.90
1964-10-09,874.90,881.78,872.65,878.08,5290000,878.08
1964-10-12,878.08,881.50,874.76,877.57,4110000,877.57
1964-10-13,877.57,881.88,871.95,876.21,5400000,876.21
1964-10-14,876.21,880.00,872.00,875.18,4530000,875.18
1964-10-15,875.18,876.40,861.42,868.44,6500000,868.44
1964-10-16,868.44,877.71,866.80,873.54,5140000,873.54
1964-10-19,873.54,879.82,870.41,876.21,5010000,876.21
1964-10-20,876.21,884.87,873.97,881.50,5140000,881.50
1964-10-21,881.50,886.28,876.49,879.72,5170000,879.72
1964-10-22,879.72,883.33,872.51,877.01,4670000,877.01
1964-10-23,877.01,879.91,872.14,877.62,3830000,877.62
1964-10-26,877.62,883.33,873.45,877.01,5230000,877.01
1964-10-27,877.01,880.33,872.75,875.98,4470000,875.98
1964-10-28,875.98,879.58,867.79,871.16,4890000,871.16
1964-10-29,871.16,876.87,867.83,871.86,4390000,871.86
1964-10-30,871.86,876.91,868.91,873.08,4120000,873.08
1964-11-02,873.08,878.13,867.64,875.51,4430000,875.51
1964-11-04,875.51,881.27,870.41,873.82,4720000,873.82
1964-11-05,873.82,879.26,869.10,873.54,4380000,873.54
1964-11-06,873.54,879.35,869.33,876.87,4810000,876.87
1964-11-09,876.87,880.00,871.34,874.57,4560000,874.57
1964-11-10,874.57,878.32,867.60,870.64,5020000,870.64
1964-11-11,870.64,876.17,866.80,873.59,3790000,873.59
1964-11-12,873.59,880.00,870.41,874.62,5250000,874.62
1964-11-13,874.62,878.46,870.73,874.11,4860000,874.11
1964-11-16,874.11,883.52,870.22,880.10,4870000,880.10
1964-11-17,880.19,892.18,880.19,885.39,5920000,885.39
1964-11-18,885.39,897.00,884.69,891.71,6560000,891.71
1964-11-19,891.71,892.97,882.07,888.71,5570000,888.71
1964-11-20,888.71,896.41,884.51,890.72,5210000,890.72
1964-11-23,890.72,894.83,882.88,889.29,4860000,889.29
1964-11-24,889.29,891.49,881.11,887.61,5070000,887.61
1964-11-25,887.61,890.00,880.16,882.40,4800000,882.40
1964-11-27,882.40,886.80,874.47,882.12,4070000,882.12
1964-11-30,882.12,885.22,871.46,875.43,4890000,875.43
1964-12-01,875.43,877.96,863.04,864.43,4940000,864.43
1964-12-02,864.43,871.84,861.08,867.16,4930000,867.16
1964-12-03,867.25,876.86,867.25,870.79,4250000,870.79
1964-12-04,870.79,875.09,866.44,870.93,4340000,870.93
1964-12-07,871.17,881.35,871.17,873.99,4770000,873.99
1964-12-08,873.99,878.44,867.35,870.69,4990000,870.69
1964-12-09,870.69,873.13,861.61,863.81,5120000,863.81
1964-12-10,863.81,869.16,858.46,863.14,4790000,863.14
1964-12-11,863.14,869.31,860.22,864.34,4530000,864.34
1964-12-14,864.34,868.78,857.40,860.65,4340000,860.65
1964-12-15,860.65,862.71,850.19,857.45,5340000,857.45
1964-12-16,857.45,865.34,854.87,860.08,4610000,860.08
1964-12-17,860.08,867.30,857.50,863.57,4850000,863.57
1964-12-18,863.57,872.22,862.95,868.73,4630000,868.73
1964-12-21,868.73,875.62,866.10,869.74,4470000,869.74
1964-12-22,869.74,876.38,865.86,870.36,4520000,870.36
1964-12-23,870.36,876.05,863.19,868.02,4470000,868.02
1964-12-24,868.02,872.89,863.57,868.16,3600000,868.16
1964-12-28,868.16,871.98,863.09,867.01,3990000,867.01
1964-12-29,867.01,868.78,858.26,862.18,4450000,862.18
1964-12-30,862.18,871.51,861.56,868.69,5610000,868.69
1964-12-31,868.78,879.78,868.78,874.13,6470000,874.13
1965-01-04,874.13,877.19,865.10,869.78,3930000,869.78
1965-01-05,869.78,879.87,868.69,875.86,4110000,875.86
1965-01-06,875.86,885.08,875.04,879.68,4850000,879.68
1965-01-07,879.68,887.52,876.95,884.36,5080000,884.36
1965-01-08,884.36,888.62,878.87,882.60,5340000,882.60
1965-01-11,882.60,887.42,877.43,883.22,5440000,883.22
1965-01-12,883.22,889.34,880.97,885.89,5400000,885.89
1965-01-13,885.89,891.77,883.22,886.85,6160000,886.85
1965-01-14,886.85,892.30,881.59,887.18,5810000,887.18
1965-01-15,887.18,895.12,884.65,891.15,5340000,891.15
1965-01-18,891.15,898.90,889.86,895.21,5550000,895.21
1965-01-19,895.21,902.10,891.10,896.27,5550000,896.27
1965-01-20,896.27,901.43,891.92,895.31,5550000,895.31
1965-01-21,895.31,897.46,887.81,893.26,4780000,893.26
1965-01-22,893.26,898.70,888.43,893.59,5430000,893.59
1965-01-25,893.59,900.71,890.82,896.46,5370000,896.46
1965-01-26,896.46,901.86,892.30,897.84,5760000,897.84
1965-01-27,897.84,904.44,894.26,899.52,6010000,899.52
1965-01-28,899.52,906.26,895.79,900.95,6730000,900.95
1965-01-29,900.95,907.79,898.32,902.86,6940000,902.86
1965-02-01,902.86,908.26,897.99,903.68,5690000,903.68
1965-02-02,903.68,907.21,898.61,903.77,5460000,903.77
1965-02-03,903.77,909.75,898.99,906.30,6130000,906.30
1965-02-04,906.30,911.80,900.33,904.06,6230000,904.06
1965-02-05,904.06,906.93,897.70,901.57,5690000,901.57
1965-02-08,901.57,901.86,889.96,897.89,6010000,897.89
1965-02-09,897.89,905.40,896.12,901.24,5690000,901.24
1965-02-10,901.24,905.54,890.77,892.92,7210000,892.92
1965-02-11,892.92,897.70,879.97,881.88,5800000,881.88
1965-02-12,881.88,891.15,881.45,888.47,4960000,888.47
1965-02-15,888.47,895.26,882.60,885.32,5760000,885.32
1965-02-16,885.32,887.90,877.48,881.35,5000000,881.35
1965-02-17,881.35,889.10,877.86,882.93,5510000,882.93
1965-02-18,882.93,888.52,878.53,883.69,6060000,883.69
1965-02-19,883.69,890.24,880.25,885.61,5560000,885.61
1965-02-23,885.61,895.84,884.60,891.96,5880000,891.96
1965-02-24,891.96,900.76,891.30,897.84,7160000,897.84
1965-02-25,897.84,904.82,894.64,899.90,6680000,899.90
1965-02-26,899.90,908.26,897.08,903.48,5800000,903.48
1965-03-01,903.48,907.40,895.55,899.76,5780000,899.76
1965-03-02,899.76,905.73,896.17,901.91,5730000,901.91
1965-03-03,901.91,906.95,896.27,900.76,6600000,900.76
1965-03-04,900.76,905.25,894.45,897.75,7300000,897.75
1965-03-05,897.75,898.61,886.28,895.98,6120000,895.98
1965-03-08,895.98,901.81,891.30,896.84,5250000,896.84
1965-03-09,896.84,900.71,890.72,894.07,5210000,894.07
1965-03-10,894.07,898.13,888.81,892.39,5100000,892.39
1965-03-11,892.39,900.71,890.24,896.51,5770000,896.51
1965-03-12,896.51,905.16,894.50,900.33,6370000,900.33
1965-03-15,900.33,907.88,896.89,899.85,6000000,899.85
1965-03-16,899.85,904.58,894.83,898.90,5480000,898.90
1965-03-17,898.90,904.01,894.45,899.37,5120000,899.37
1965-03-18,899.37,902.67,893.35,896.55,4990000,896.55
1965-03-19,896.55,900.43,892.20,895.79,5040000,895.79
1965-03-22,895.79,901.14,892.87,896.12,4920000,896.12
1965-03-23,896.12,902.32,893.82,898.69,4820000,898.69
1965-03-24,898.69,904.39,896.13,900.56,5420000,900.56
1965-03-25,900.56,904.88,895.74,898.34,5460000,898.34
1965-03-26,898.34,900.60,888.51,891.66,5020000,891.66
1965-03-29,891.66,896.43,884.68,887.82,4590000,887.82
1965-03-30,887.82,892.99,885.27,889.05,4270000,889.05
1965-03-31,889.05,893.72,885.51,889.05,4470000,889.05
1965-04-01,889.05,894.95,886.84,890.33,4890000,890.33
1965-04-02,890.33,897.31,888.71,893.38,5060000,893.38
1965-04-05,893.38,898.69,889.00,893.23,4920000,893.23
1965-04-06,893.23,896.13,888.51,891.90,4610000,891.90
1965-04-07,891.90,895.84,888.27,892.94,4430000,892.94
1965-04-08,892.94,900.41,890.72,897.90,5770000,897.90
1965-04-09,897.90,905.77,895.93,901.29,6580000,901.29
1965-04-12,901.29,909.51,899.90,906.36,6040000,906.36
1965-04-13,906.36,912.41,902.21,908.01,6690000,908.01
1965-04-14,908.01,916.51,905.96,912.86,6580000,912.86
1965-04-15,912.86,917.01,905.71,911.91,5830000,911.91
1965-04-19,911.91,917.41,907.91,912.76,5700000,912.76
1965-04-20,912.76,919.01,908.01,911.96,6480000,911.96
1965-04-21,911.96,915.31,903.81,910.71,5590000,910.71
1965-04-22,910.71,917.51,908.31,915.06,5990000,915.06
1965-04-23,915.06,921.51,912.26,916.41,5860000,916.41
1965-04-26,916.41,920.11,910.21,916.86,5410000,916.86
1965-04-27,916.86,924.96,915.76,918.16,6310000,918.16
1965-04-28,918.16,923.56,914.01,918.86,5680000,918.86
1965-04-29,918.86,923.01,914.91,918.71,5510000,918.71
1965-04-30,918.71,925.42,915.36,922.31,5190000,922.31
1965-05-03,922.31,926.97,916.66,922.11,5340000,922.11
1965-05-04,922.11,931.07,919.71,928.22,5720000,928.22
1965-05-05,928.22,936.37,924.91,932.22,6350000,932.22
1965-05-06,932.22,938.12,928.02,933.52,6340000,933.52
1965-05-07,933.52,937.07,927.07,932.52,5820000,932.52
1965-05-10,932.52,937.22,926.62,931.47,5600000,931.47
1965-05-11,931.47,934.87,925.62,930.92,5150000,930.92
1965-05-12,930.92,938.12,928.72,934.17,6310000,934.17
1965-05-13,934.17,942.37,933.52,938.87,6460000,938.87
1965-05-14,938.87,944.82,933.82,939.62,5860000,939.62
1965-05-17,939.62,941.52,928.07,930.67,4980000,930.67
1965-05-18,930.67,932.82,924.36,930.62,5130000,930.62
1965-05-19,930.62,936.87,926.97,932.12,5860000,932.12
1965-05-20,932.12,934.17,922.41,927.27,5750000,927.27
1965-05-21,927.27,928.02,918.66,922.01,4660000,922.01
1965-05-24,922.01,924.27,910.89,914.21,4790000,914.21
1965-05-25,914.21,924.58,912.55,921.00,4950000,921.00
1965-05-26,921.00,927.48,915.09,917.16,5330000,917.16
1965-05-27,917.16,918.20,904.82,913.22,5520000,913.22
1965-05-28,913.22,920.69,910.89,918.04,4270000,918.04
1965-06-01,918.04,921.85,907.04,908.53,4830000,908.53
1965-06-02,908.53,910.08,894.75,904.06,6790000,904.06
1965-06-03,904.06,913.11,896.40,899.22,5720000,899.22
1965-06-04,899.22,905.02,894.69,900.87,4530000,900.87
1965-06-07,900.87,907.47,889.90,902.15,4680000,902.15
1965-06-08,902.15,903.16,886.71,889.05,4660000,889.05
1965-06-09,889.05,893.79,875.90,879.84,7070000,879.84
1965-06-10,879.84,887.56,869.35,876.49,7470000,876.49
1965-06-11,876.49,886.55,874.52,881.70,5350000,881.70
1965-06-14,881.70,885.43,863.87,868.71,5920000,868.71
1965-06-15,868.71,876.75,859.13,874.57,8450000,874.57
1965-06-16,874.57,886.13,873.40,878.07,6290000,878.07
1965-06-17,878.07,888.44,876.20,883.06,5220000,883.06
1965-06-18,883.06,888.22,875.10,879.17,4330000,879.17
1965-06-21,879.17,881.47,868.79,874.12,3280000,874.12
1965-06-22,874.12,882.18,871.48,875.43,3330000,875.43
1965-06-23,875.43,879.38,868.25,870.22,3580000,870.22
1965-06-24,870.22,870.93,854.64,857.76,5840000,857.76
1965-06-25,857.76,861.99,849.75,854.36,5790000,854.36
1965-06-28,854.36,858.86,838.78,840.59,7650000,840.59
1965-06-29,840.59,856.45,832.74,851.40,10450000,851.40
1965-06-30,856.94,873.35,856.94,868.03,6930000,868.03
1965-07-01,868.03,873.84,861.88,871.59,4520000,871.59
1965-07-02,871.59,878.40,866.76,875.16,4260000,875.16
1965-07-06,875.16,879.60,870.00,873.18,3400000,873.18
1965-07-07,873.18,874.61,866.71,870.77,3020000,870.77
1965-07-08,870.77,880.59,867.20,877.85,4380000,877.85
1965-07-09,877.85,885.04,874.72,879.49,4800000,879.49
1965-07-12,879.49,883.99,874.39,877.96,3690000,877.96
1965-07-13,877.96,881.03,872.47,876.97,3260000,876.97
1965-07-14,876.97,886.24,874.23,883.23,4100000,883.23
1965-07-15,883.23,889.98,878.62,880.98,4420000,880.98
1965-07-16,880.98,885.91,875.98,880.43,3520000,880.43
1965-07-19,880.43,884.54,876.09,880.26,3220000,880.26
1965-07-20,880.26,882.02,866.82,868.79,4670000,868.79
1965-07-21,868.79,872.58,860.95,865.01,4350000,865.01
1965-07-22,865.01,868.08,857.71,861.77,3310000,861.77
1965-07-23,861.77,869.40,859.58,863.97,3600000,863.97
1965-07-26,863.97,870.66,858.75,867.26,3790000,867.26
1965-07-27,867.26,872.09,860.78,863.53,4190000,863.53
1965-07-28,863.53,873.18,858.42,867.92,4760000,867.92
1965-07-29,867.92,877.85,864.62,874.23,4690000,874.23
1965-07-30,875.49,885.31,875.49,881.74,5200000,881.74
1965-08-02,881.74,888.11,876.48,881.85,4220000,881.85
1965-08-03,881.85,885.04,874.78,881.20,4640000,881.20
1965-08-04,881.20,888.11,878.40,883.88,4830000,883.88
1965-08-05,883.88,886.96,878.34,881.63,4920000,881.63
1965-08-06,881.63,886.57,875.38,882.51,4200000,882.51
1965-08-09,882.51,887.40,876.31,879.77,4540000,879.77
1965-08-10,879.77,883.39,875.43,878.89,4690000,878.89
1965-08-11,878.89,885.42,876.48,881.47,5030000,881.47
1965-08-12,881.47,886.90,876.86,881.96,5160000,881.96
1965-08-13,881.96,891.95,880.48,888.82,5430000,888.82
1965-08-16,888.82,896.89,886.41,891.13,5270000,891.13
1965-08-17,891.13,898.37,888.11,894.26,4520000,894.26
1965-08-18,894.26,901.39,890.30,894.37,5850000,894.37
1965-08-19,894.37,900.13,889.43,891.79,5000000,891.79
1965-08-20,891.79,894.97,884.71,889.92,4170000,889.92
1965-08-23,889.92,893.65,883.94,887.07,4470000,887.07
1965-08-24,887.07,893.05,883.50,887.12,4740000,887.12
1965-08-25,887.12,895.79,884.38,890.85,6240000,890.85
1965-08-26,890.85,899.25,886.74,896.18,6010000,896.18
1965-08-27,896.18,901.88,891.95,895.96,5570000,895.96
1965-08-30,895.96,899.69,890.52,895.63,4400000,895.63
1965-08-31,895.63,900.84,888.22,893.10,5170000,893.10
1965-09-01,893.10,897.93,886.96,893.60,5890000,893.60
1965-09-02,893.60,903.03,892.17,900.40,6470000,900.40
1965-09-03,900.46,910.28,900.46,907.97,6010000,907.97
1965-09-07,907.97,915.22,904.30,910.11,5750000,910.11
1965-09-08,910.11,918.45,905.67,913.68,6240000,913.68
1965-09-09,913.68,923.12,911.81,917.47,7360000,917.47
1965-09-10,917.47,924.00,911.65,918.95,6650000,918.95
1965-09-13,918.95,927.62,913.41,920.92,7020000,920.92
1965-09-14,920.92,928.22,913.57,916.59,7830000,916.59
1965-09-15,916.59,927.89,913.41,922.95,6220000,922.95
1965-09-16,922.95,935.46,922.73,931.18,7410000,931.18
1965-09-17,931.18,934.59,922.57,928.99,6610000,928.99
1965-09-20,928.99,937.00,924.27,931.18,7040000,931.18
1965-09-21,931.18,936.73,923.45,926.52,7750000,926.52
1965-09-22,926.52,936.62,922.35,931.62,8290000,931.62
1965-09-23,931.62,938.37,922.95,927.45,9990000,927.45
1965-09-24,927.45,933.65,918.89,929.54,7810000,929.54
1965-09-27,929.54,944.74,927.89,937.88,6820000,937.88
1965-09-28,937.88,943.42,928.66,935.85,8750000,935.85
1965-09-29,935.85,944.96,927.89,932.39,10600000,932.39
1965-09-30,932.39,939.20,927.40,930.58,8670000,930.58
1965-10-01,930.58,936.07,923.23,929.65,7470000,929.65
1965-10-04,929.65,935.57,924.05,930.86,5590000,930.86
1965-10-05,930.86,942.49,930.14,938.70,6980000,938.70
1965-10-06,938.70,942.49,927.29,936.84,6010000,936.84
1965-10-07,936.84,941.83,930.75,934.42,6670000,934.42
1965-10-08,934.42,944.08,932.50,938.32,7670000,938.32
1965-10-11,938.32,948.30,936.40,942.65,9600000,942.65
1965-10-12,942.65,947.92,936.73,941.12,9470000,941.12
1965-10-13,941.12,945.84,935.74,941.01,9470000,941.01
1965-10-14,941.01,946.22,933.87,937.50,8580000,937.50
1965-10-15,937.50,945.07,934.15,940.68,7470000,940.68
1965-10-18,940.68,952.31,939.31,945.84,8180000,945.84
1965-10-19,945.84,955.49,943.15,947.76,8620000,947.76
1965-10-20,947.76,953.57,941.72,948.47,8200000,948.47
1965-10-21,948.47,957.36,944.90,950.28,9170000,950.28
1965-10-22,950.28,959.39,946.71,952.42,8960000,952.42
1965-10-25,952.42,958.95,944.30,948.14,7090000,948.14
1965-10-26,948.14,959.44,945.95,956.32,6750000,956.32
1965-10-27,956.32,967.46,954.83,959.50,7670000,959.50
1965-10-28,959.50,965.21,952.75,959.11,7230000,959.11
1965-10-29,959.11,966.47,955.38,960.82,7240000,960.82
1965-11-01,960.82,964.36,953.61,958.96,6340000,958.96
1965-11-03,958.96,965.97,953.06,961.13,7520000,961.13
1965-11-04,961.13,969.98,956.23,961.85,8380000,961.85
1965-11-05,961.85,967.42,953.89,959.46,7310000,959.46
1965-11-08,959.46,961.74,948.60,953.95,7000000,953.95
1965-11-09,953.95,959.13,945.76,951.72,6680000,951.72
1965-11-10,951.72,957.34,946.60,951.22,4860000,951.22
1965-11-11,951.22,955.84,946.15,953.28,5430000,953.28
1965-11-12,953.28,961.80,949.44,956.29,7780000,956.29
1965-11-15,956.29,963.91,951.39,955.90,8310000,955.90
1965-11-16,955.90,962.08,950.27,956.51,8380000,956.51
1965-11-17,956.51,963.14,950.66,956.57,9120000,956.57
1965-11-18,956.57,958.24,945.26,950.50,7040000,950.50
1965-11-19,950.50,958.51,946.88,952.72,6850000,952.72
1965-11-22,952.72,954.95,941.48,946.38,6370000,946.38
1965-11-23,946.38,953.28,941.87,948.94,7150000,948.94
1965-11-24,948.94,956.06,942.98,948.94,7870000,948.94
1965-11-26,948.94,953.56,943.76,948.16,6970000,948.16
1965-11-29,948.16,954.84,942.48,946.93,8760000,946.93
1965-11-30,946.93,950.89,937.24,946.71,8990000,946.71
1965-12-01,946.71,953.00,941.81,947.60,10140000,947.60
1965-12-02,947.60,951.11,938.80,944.59,9070000,944.59
1965-12-03,944.59,950.94,939.36,946.10,8160000,946.10
1965-12-06,946.10,946.15,924.44,939.53,11440000,939.53
1965-12-07,939.53,958.63,938.80,951.33,9340000,951.33
1965-12-08,951.33,959.63,943.42,946.60,10120000,946.60
1965-12-09,946.60,955.67,942.59,949.55,9150000,949.55
1965-12-10,949.55,957.51,945.71,952.72,8740000,952.72
1965-12-13,952.72,959.52,946.54,951.55,8660000,951.55
1965-12-14,951.55,959.85,948.05,954.06,9920000,954.06
1965-12-15,954.06,964.81,947.99,958.74,9560000,958.74
1965-12-16,958.74,967.14,953.78,959.13,9950000,959.13
1965-12-17,959.13,966.09,952.61,957.85,9490000,957.85
1965-12-20,957.85,960.69,947.16,952.22,7350000,952.22
1965-12-21,952.22,964.86,950.05,959.46,8230000,959.46
1965-12-22,959.46,974.16,956.34,965.86,9720000,965.86
1965-12-23,965.86,972.93,959.35,966.36,6870000,966.36
1965-12-27,966.36,972.49,958.29,959.79,5950000,959.79
1965-12-28,959.79,966.09,950.05,957.96,7280000,957.96
1965-12-29,957.96,969.15,953.67,960.30,7610000,960.30
1965-12-30,960.30,969.76,957.62,963.69,7060000,963.69
1965-12-31,963.69,976.61,962.58,969.26,7240000,969.26
1966-01-03,969.26,974.55,961.91,968.54,5950000,968.54
1966-01-04,968.54,978.50,963.02,969.26,7540000,969.26
1966-01-05,969.26,984.85,968.76,981.62,9650000,981.62
1966-01-06,981.62,992.26,979.00,985.46,7880000,985.46
1966-01-07,985.46,991.59,978.61,986.13,7600000,986.13
1966-01-10,986.13,991.92,980.56,985.41,7720000,985.41
1966-01-11,985.41,993.04,980.34,986.85,8910000,986.85
1966-01-12,986.85,992.59,980.45,983.96,8530000,983.96
1966-01-13,983.96,992.65,980.23,985.69,8860000,985.69
1966-01-14,985.69,994.09,982.07,987.30,9210000,987.30
1966-01-17,987.30,996.60,984.02,989.75,9430000,989.75
1966-01-18,989.75,1000.50,984.68,994.20,9790000,994.20
1966-01-19,994.20,1000.55,985.30,991.14,10230000,991.14
1966-01-20,991.14,997.77,983.90,987.80,8670000,987.80
1966-01-21,987.80,993.20,980.62,988.14,9180000,988.14
1966-01-24,988.14,999.22,984.63,991.42,8780000,991.42
1966-01-25,991.42,998.21,986.52,991.64,9300000,991.64
1966-01-26,991.64,999.16,984.13,990.92,9910000,990.92
1966-01-27,990.92,997.49,985.02,990.36,8970000,990.36
1966-01-28,990.36,994.59,979.95,985.35,9000000,985.35
1966-01-31,985.35,992.53,979.67,983.51,7800000,983.51
1966-02-01,983.51,987.47,969.43,975.89,9090000,975.89
1966-02-02,975.89,985.35,967.81,982.29,8130000,982.29
1966-02-03,982.29,991.59,976.33,981.23,8160000,981.23
1966-02-04,981.23,991.53,976.00,986.35,7560000,986.35
1966-02-07,986.35,996.71,981.84,989.69,8000000,989.69
1966-02-08,989.69,998.71,979.28,991.03,10560000,991.03
1966-02-09,991.03,1001.11,987.63,995.15,9760000,995.15
1966-02-10,995.15,1000.27,986.74,990.81,9790000,990.81
1966-02-11,990.81,997.99,984.96,989.03,8150000,989.03
1966-02-14,989.03,995.60,983.24,987.69,8360000,987.69
1966-02-15,987.69,990.81,977.61,981.57,8750000,981.57
1966-02-16,981.57,987.80,976.22,982.40,9180000,982.40
1966-02-17,982.40,985.85,969.93,975.27,9330000,975.27
1966-02-18,975.27,982.07,966.31,975.22,8470000,975.22
1966-02-21,975.22,977.11,962.80,966.48,8510000,966.48
1966-02-23,966.48,967.87,955.12,960.13,8080000,960.13
1966-02-24,960.13,962.19,946.60,950.66,7860000,950.66
1966-02-25,950.66,962.30,946.10,953.00,8140000,953.00
1966-02-28,953.00,960.41,948.21,951.89,9910000,951.89
1966-03-01,951.89,955.17,935.52,938.19,11030000,938.19
1966-03-02,938.19,943.09,927.78,932.01,10470000,932.01
1966-03-03,932.01,941.25,922.27,936.35,9900000,936.35
1966-03-04,936.35,943.31,928.89,932.34,9000000,932.34
1966-03-07,932.34,932.46,914.81,917.78,9370000,917.78
1966-03-08,917.78,928.95,909.57,919.98,10120000,919.98
1966-03-09,919.98,933.51,918.98,929.84,7980000,929.84
1966-03-10,929.84,941.42,924.10,929.23,10310000,929.23
1966-03-11,929.23,937.30,924.72,927.95,7000000,927.95
1966-03-14,927.95,930.01,914.36,917.09,7400000,917.09
1966-03-15,917.09,919.15,905.40,911.08,9440000,911.08
1966-03-16,911.08,922.27,909.13,916.03,7330000,916.03
1966-03-17,916.03,922.99,912.58,919.32,5460000,919.32
1966-03-18,919.32,928.95,914.58,922.88,6450000,922.88
1966-03-21,922.88,935.52,921.65,929.17,7230000,929.17
1966-03-22,929.28,942.92,929.28,934.52,8910000,934.52
1966-03-23,934.52,935.91,924.88,929.00,6720000,929.00
1966-03-24,929.00,933.35,923.37,928.61,7880000,928.61
1966-03-25,928.61,936.52,925.38,929.95,7750000,929.95
1966-03-28,929.95,940.36,928.61,932.62,8640000,932.62
1966-03-29,932.62,937.19,922.88,929.39,8300000,929.39
1966-03-30,928.00,928.00,915.31,919.76,7980000,919.76
1966-03-31,919.76,929.12,916.31,924.77,6690000,924.77
1966-04-01,924.77,936.30,921.77,931.29,9050000,931.29
1966-04-04,931.29,945.48,930.51,937.86,9360000,937.86
1966-04-05,937.86,951.44,935.91,944.71,10560000,944.71
1966-04-06,944.71,951.22,937.58,945.26,9040000,945.26
1966-04-07,945.26,952.39,939.53,945.76,9650000,945.76
1966-04-11,945.76,950.77,937.69,942.42,9310000,942.42
1966-04-12,942.42,947.10,932.51,937.24,10500000,937.24
1966-04-13,937.24,945.32,930.01,938.36,10440000,938.36
1966-04-14,938.36,953.67,936.52,945.48,12980000,945.48
1966-04-15,945.48,957.40,941.70,947.77,10270000,947.77
1966-04-18,947.77,953.22,936.91,941.98,9150000,941.98
1966-04-19,941.98,946.99,934.02,941.64,8820000,941.64
1966-04-20,941.75,957.01,941.75,951.28,10530000,951.28
1966-04-21,951.28,961.91,946.82,954.73,9560000,954.73
1966-04-22,954.73,957.23,944.09,949.83,8650000,949.83
1966-04-25,949.83,957.51,942.09,950.55,7270000,950.55
1966-04-26,950.55,955.56,943.20,947.21,7540000,947.21
1966-04-27,947.21,951.28,937.58,944.54,7950000,944.54
1966-04-28,944.54,945.54,927.22,937.41,8310000,937.41
1966-04-29,937.41,942.09,930.23,933.68,7220000,933.68
1966-05-02,933.68,939.64,926.61,931.95,7070000,931.95
1966-05-03,931.95,932.12,919.20,921.77,8020000,921.77
1966-05-04,921.77,923.38,906.23,914.86,9740000,914.86
1966-05-05,914.86,919.65,897.55,899.77,10100000,899.77
1966-05-06,899.77,909.18,882.90,902.83,13110000,902.83
1966-05-09,902.83,903.39,883.18,886.80,9290000,886.80
1966-05-10,886.80,904.39,886.35,895.48,9050000,895.48
1966-05-11,895.48,908.40,892.70,895.43,7470000,895.43
1966-05-12,895.43,900.00,878.84,885.57,8210000,885.57
1966-05-13,884.85,884.85,868.65,876.11,8970000,876.11
1966-05-16,876.11,881.73,862.86,867.53,9260000,867.53
1966-05-17,867.53,876.83,859.13,864.14,9870000,864.14
1966-05-18,864.42,883.96,864.42,878.50,9310000,878.50
1966-05-19,878.50,887.86,869.65,872.99,8640000,872.99
1966-05-20,872.99,880.06,863.53,876.89,6430000,876.89
1966-05-23,876.89,889.86,873.49,882.46,7080000,882.46
1966-05-24,882.46,898.38,882.12,888.41,7210000,888.41
1966-05-25,888.41,894.98,881.29,890.42,5820000,890.42
1966-05-26,890.42,900.33,886.80,891.75,6080000,891.75
1966-05-27,891.75,899.77,885.85,897.04,4790000,897.04
1966-05-31,897.04,899.61,881.73,884.07,5770000,884.07
1966-06-01,884.07,888.53,877.33,883.63,5290000,883.63
1966-06-02,883.63,890.64,878.34,882.73,5080000,882.73
1966-06-03,882.73,890.86,879.73,887.86,4430000,887.86
1966-06-06,887.86,888.95,876.22,881.68,4260000,881.68
1966-06-07,881.68,882.62,870.32,877.33,5040000,877.33
1966-06-08,877.33,883.68,872.16,879.34,4580000,879.34
1966-06-09,879.34,887.30,874.05,882.62,5810000,882.62
1966-06-10,882.62,896.77,880.84,891.75,8240000,891.75
1966-06-13,891.75,904.67,891.64,897.60,7600000,897.60
1966-06-14,897.60,907.18,891.53,903.17,7600000,903.17
1966-06-15,903.17,910.35,897.82,901.11,8520000,901.11
1966-06-16,901.11,903.61,890.92,897.16,6870000,897.16
1966-06-17,897.16,900.55,889.75,894.26,6580000,894.26
1966-06-20,894.26,898.21,887.24,892.76,5940000,892.76
1966-06-21,892.76,900.44,889.36,894.98,6860000,894.98
1966-06-22,894.98,904.62,892.59,901.00,7800000,901.00
1966-06-23,901.00,908.51,893.48,896.43,7930000,896.43
1966-06-24,896.43,904.17,888.41,897.16,7140000,897.16
1966-06-27,897.16,904.06,887.47,888.97,5330000,888.97
1966-06-28,888.97,890.81,874.83,880.90,6280000,880.90
1966-06-29,880.90,884.29,869.15,871.60,6020000,871.60
1966-06-30,871.60,876.33,858.90,870.10,7250000,870.10
1966-07-01,870.10,884.02,869.93,877.06,5200000,877.06
1966-07-05,877.06,884.13,869.09,875.27,4610000,875.27
1966-07-06,875.27,893.20,872.43,888.86,6860000,888.86
1966-07-07,888.86,898.21,883.90,891.64,7200000,891.64
1966-07-08,891.64,898.44,885.57,894.04,6100000,894.04
1966-07-11,894.04,901.16,888.64,893.09,6200000,893.09
1966-07-12,893.09,896.65,882.46,886.19,5180000,886.19
1966-07-13,886.19,887.58,875.33,881.40,5580000,881.40
1966-07-14,881.40,892.48,878.17,887.80,5950000,887.80
1966-07-15,887.80,896.65,883.74,889.36,6090000,889.36
1966-07-18,889.36,892.98,882.18,888.41,5110000,888.41
1966-07-19,888.41,889.81,876.55,884.07,5960000,884.07
1966-07-20,884.07,887.08,872.60,874.49,5470000,874.49
1966-07-21,874.49,880.34,866.98,873.99,6200000,873.99
1966-07-22,873.99,877.50,864.97,869.15,6540000,869.15
1966-07-25,869.15,870.43,850.50,852.83,7050000,852.83
1966-07-26,852.83,861.19,846.88,852.17,7610000,852.17
1966-07-27,852.17,863.30,850.55,856.23,6070000,856.23
1966-07-28,856.23,862.75,850.50,854.06,5680000,854.06
1966-07-29,854.06,857.46,843.76,847.38,5150000,847.38
1966-08-01,846.60,846.60,830.84,835.18,5880000,835.18
1966-08-02,835.18,840.97,827.28,832.57,5710000,832.57
1966-08-03,832.90,847.99,832.90,841.70,6220000,841.70
1966-08-04,841.70,858.57,841.20,851.50,6880000,851.50
1966-08-05,851.50,860.57,845.71,852.39,5500000,852.39
1966-08-08,852.39,854.78,842.42,849.05,4900000,849.05
1966-08-09,849.05,853.11,841.09,844.82,6270000,844.82
1966-08-10,844.82,846.71,835.02,838.53,5290000,838.53
1966-08-11,838.53,843.65,830.56,837.91,5700000,837.91
1966-08-12,837.91,847.66,834.68,840.53,6230000,840.53
1966-08-15,840.53,845.65,831.79,834.85,5680000,834.85
1966-08-16,834.79,834.79,820.04,823.83,6130000,823.83
1966-08-17,823.83,827.28,813.69,819.59,6630000,819.59
1966-08-18,819.59,821.15,804.73,810.74,7000000,810.74
1966-08-19,810.74,816.75,801.50,804.62,7070000,804.62
1966-08-22,804.62,807.79,786.85,792.03,8690000,792.03
1966-08-23,792.03,801.78,781.90,790.14,9830000,790.14
1966-08-24,790.20,805.45,790.20,799.55,7050000,799.55
1966-08-25,799.55,806.23,789.08,792.37,6760000,792.37
1966-08-26,792.37,792.53,776.22,780.56,8190000,780.56
1966-08-29,780.56,781.06,763.97,767.03,10900000,767.03
1966-08-30,767.03,781.62,759.52,775.72,11230000,775.72
1966-08-31,777.44,796.49,777.44,788.41,8690000,788.41
1966-09-01,788.41,798.94,782.12,792.09,6250000,792.09
1966-09-02,792.09,796.26,776.72,787.69,6080000,787.69
1966-09-06,787.69,795.15,778.84,782.34,4350000,782.34
1966-09-07,782.34,787.30,771.77,777.39,5530000,777.39
1966-09-08,777.39,782.46,763.36,774.88,6660000,774.88
1966-09-09,774.88,781.01,767.92,775.55,5280000,775.55
1966-09-12,775.61,795.32,775.61,790.59,6780000,790.59
1966-09-13,790.59,803.11,789.25,795.48,6870000,795.48
1966-09-14,795.48,809.02,789.58,806.23,6250000,806.23
1966-09-15,806.23,821.26,804.62,814.30,6140000,814.30
1966-09-16,814.30,822.93,808.35,814.30,5150000,814.30
1966-09-19,814.30,818.54,804.00,810.85,4920000,810.85
1966-09-20,810.85,813.08,801.22,806.01,4560000,806.01
1966-09-21,806.01,806.73,792.53,793.59,5360000,793.59
1966-09-22,793.59,801.83,785.69,797.77,5760000,797.77
1966-09-23,797.77,800.11,787.36,790.97,4560000,790.97
1966-09-26,790.97,797.32,784.46,792.70,4960000,792.70
1966-09-27,792.70,805.45,789.53,794.09,6300000,794.09
1966-09-28,794.09,795.60,777.33,780.95,5990000,780.95
1966-09-29,780.95,783.18,768.26,772.66,6110000,772.66
1966-09-30,772.66,779.34,763.91,774.22,6170000,774.22
1966-10-03,774.22,778.11,756.79,757.96,6490000,757.96
1966-10-04,757.96,767.53,750.33,763.19,8910000,763.19
1966-10-05,763.19,768.04,751.72,755.45,5880000,755.45
1966-10-06,755.45,759.52,744.09,749.61,8110000,749.61
1966-10-07,749.61,756.84,739.64,744.32,8140000,744.32
1966-10-10,744.32,758.07,735.74,754.51,9630000,754.51
1966-10-11,754.51,771.43,752.44,758.63,8430000,758.63
1966-10-12,758.63,780.12,752.89,778.17,6910000,778.17
1966-10-13,778.17,791.09,768.81,772.93,8680000,772.93
1966-10-14,772.93,782.90,765.14,771.71,5610000,771.71
1966-10-17,771.71,789.14,770.82,778.89,5570000,778.89
1966-10-18,778.89,795.65,777.44,791.87,7180000,791.87
1966-10-19,791.87,799.22,779.84,785.35,6460000,785.35
1966-10-20,785.35,796.04,778.11,783.68,6840000,783.68
1966-10-21,783.68,791.36,777.17,787.30,5690000,787.30
1966-10-24,787.30,796.10,781.73,787.75,5780000,787.75
1966-10-25,787.75,796.60,780.34,793.09,6190000,793.09
1966-10-26,793.09,809.29,792.31,801.11,6760000,801.11
1966-10-27,801.11,814.97,800.77,809.57,6670000,809.57
1966-10-28,809.57,816.64,801.44,807.96,6420000,807.96
1966-10-31,807.96,812.91,797.04,807.07,5860000,807.07
1966-11-01,807.07,814.30,800.33,809.63,6480000,809.63
1966-11-02,809.63,815.92,801.61,807.29,6740000,807.29
1966-11-03,807.29,812.24,798.32,804.34,5860000,804.34
1966-11-04,804.34,809.57,793.54,805.06,6530000,805.06
1966-11-07,805.06,809.85,796.38,802.22,6120000,802.22
1966-11-09,802.22,815.64,799.72,809.91,8390000,809.91
1966-11-10,809.91,822.38,807.18,816.87,8870000,816.87
1966-11-11,816.87,822.32,810.46,819.09,6690000,819.09
1966-11-14,819.09,823.10,808.29,813.75,6540000,813.75
1966-11-15,813.75,819.48,808.12,815.31,7190000,815.31
1966-11-16,815.31,827.33,812.69,820.87,10350000,820.87
1966-11-17,820.87,825.61,808.90,816.03,8900000,816.03
1966-11-18,816.03,817.81,804.95,809.40,6900000,809.40
1966-11-21,807.73,807.73,791.09,798.16,7450000,798.16
1966-11-22,798.16,799.55,785.46,794.98,6430000,794.98
1966-11-23,794.98,804.78,789.36,796.82,7350000,796.82
1966-11-25,796.82,807.68,793.87,803.34,6810000,803.34
1966-11-28,803.34,808.24,793.59,801.16,7630000,801.16
1966-11-29,801.16,803.28,791.59,795.26,7320000,795.26
1966-11-30,795.26,796.21,784.79,791.59,7230000,791.59
1966-12-01,791.59,797.93,785.63,789.75,8480000,789.75
1966-12-02,789.75,794.82,783.51,789.47,6230000,789.47
1966-12-05,789.47,795.54,784.35,791.59,6470000,791.59
1966-12-06,791.59,800.94,788.25,797.43,7670000,797.43
1966-12-07,797.43,812.41,795.43,808.01,8980000,808.01
1966-12-08,808.01,818.81,805.95,812.80,8370000,812.80
1966-12-09,812.80,818.20,804.95,813.02,7650000,813.02
1966-12-12,813.02,826.67,810.52,820.54,9530000,820.54
1966-12-13,820.54,827.22,812.08,816.70,9650000,816.70
1966-12-14,816.70,823.66,810.63,817.98,7470000,817.98
1966-12-15,817.98,820.82,804.45,809.18,7150000,809.18
1966-12-16,809.18,813.02,802.22,807.18,6980000,807.18
1966-12-19,807.18,807.46,792.70,798.99,7340000,798.99
1966-12-20,798.99,800.66,789.42,794.59,6830000,794.59
1966-12-21,794.59,802.00,789.69,797.43,7690000,797.43
1966-12-22,797.43,807.18,793.87,801.67,8560000,801.67
1966-12-23,801.67,806.51,793.09,799.10,7350000,799.10
1966-12-27,799.10,802.61,788.25,792.20,6280000,792.20
1966-12-28,792.20,799.38,785.96,788.58,7160000,788.58
1966-12-29,788.58,792.70,781.51,786.35,7900000,786.35
1966-12-30,786.35,794.59,779.34,785.69,11330000,785.69
1967-01-03,785.69,800.55,782.34,786.41,6100000,786.41
1967-01-04,786.41,795.54,776.16,791.14,6150000,791.14
1967-01-05,791.64,807.90,791.64,805.51,7320000,805.51
1967-01-06,805.51,816.53,801.67,808.74,7830000,808.74
1967-01-09,808.74,818.87,803.34,813.47,9180000,813.47
1967-01-10,813.47,820.93,808.18,814.14,8120000,814.14
1967-01-11,814.14,827.11,798.71,822.49,13230000,822.49
1967-01-12,822.49,839.25,819.76,829.95,12830000,829.95
1967-01-13,829.95,838.47,821.15,835.13,10000000,835.13
1967-01-16,835.13,842.48,828.12,833.24,10280000,833.24
1967-01-17,833.24,848.72,830.57,843.65,11590000,843.65
1967-01-18,843.65,853.34,839.14,847.49,11390000,847.49
1967-01-19,847.49,853.73,840.81,846.44,10230000,846.44
1967-01-20,846.44,851.39,838.59,847.16,9530000,847.16
1967-01-23,847.16,856.68,841.43,847.72,10830000,847.72
1967-01-24,847.72,853.12,836.30,847.72,10430000,847.72
1967-01-25,847.72,852.67,837.69,840.59,10260000,840.59
1967-01-26,840.59,848.27,830.18,838.70,10630000,838.70
1967-01-27,838.70,850.17,836.14,844.04,9690000,844.04
1967-01-30,844.04,854.57,840.48,848.11,10250000,848.11
1967-01-31,848.11,857.02,844.82,849.89,11540000,849.89
1967-02-01,849.89,854.51,842.54,848.39,9580000,848.39
1967-02-02,848.39,857.68,842.20,853.12,10720000,853.12
1967-02-03,853.12,864.09,849.78,857.46,12010000,857.46
1967-02-06,857.46,862.53,849.72,855.12,10680000,855.12
1967-02-07,855.12,857.68,847.27,852.51,6400000,852.51
1967-02-08,852.51,865.37,850.11,860.97,11220000,860.97
1967-02-09,860.97,871.71,854.06,857.52,10970000,857.52
1967-02-10,857.52,861.36,847.72,855.73,8850000,855.73
1967-02-13,855.73,860.52,848.72,853.34,7570000,853.34
1967-02-14,853.34,862.64,848.39,856.90,9760000,856.90
1967-02-15,856.90,863.47,850.22,855.79,10480000,855.79
1967-02-16,855.79,863.42,846.60,851.56,8490000,851.56
1967-02-17,851.56,856.35,845.88,850.84,8530000,850.84
1967-02-20,850.84,853.90,839.81,847.88,8640000,847.88
1967-02-21,847.88,851.39,840.03,844.10,9030000,844.10
1967-02-23,844.10,851.67,837.31,846.77,10010000,846.77
1967-02-24,846.77,854.79,839.64,847.33,9830000,847.33
1967-02-27,847.33,849.44,830.46,836.64,10210000,836.64
1967-02-28,836.64,844.27,827.95,839.37,9970000,839.37
1967-03-01,839.37,852.12,836.47,843.49,11510000,843.49
1967-03-02,843.49,852.62,840.87,846.71,11900000,846.71
1967-03-03,846.71,853.51,841.04,846.60,11100000,846.60
1967-03-06,846.60,851.45,837.86,842.20,10400000,842.20
1967-03-07,842.20,847.10,835.30,841.76,9810000,841.76
1967-03-08,841.76,851.00,836.36,843.32,11070000,843.32
1967-03-09,843.32,850.72,836.53,844.15,10480000,844.15
1967-03-10,845.43,864.25,845.43,848.50,14900000,848.50
1967-03-13,848.50,853.56,840.59,844.82,9910000,844.82
1967-03-14,844.82,850.33,836.86,844.27,10260000,844.27
1967-03-15,844.27,856.90,842.65,854.06,10830000,854.06
1967-03-16,854.51,872.33,854.51,868.49,12170000,868.49
1967-03-17,868.49,876.50,861.80,869.77,10020000,869.77
1967-03-20,869.77,877.28,862.36,870.43,9040000,870.43
1967-03-21,870.43,879.18,861.25,866.59,9820000,866.59
1967-03-22,866.59,875.11,857.68,870.55,8820000,870.55
1967-03-23,870.55,882.29,868.82,876.67,9500000,876.67
1967-03-27,876.67,883.41,869.15,873.72,9260000,873.72
1967-03-28,873.72,882.13,868.37,875.28,8940000,875.28
1967-03-29,875.28,880.40,866.31,871.10,8430000,871.10
1967-03-30,871.10,875.39,863.92,869.99,8340000,869.99
1967-03-31,869.99,874.28,861.19,865.98,8130000,865.98
1967-04-03,865.98,868.43,854.45,859.97,8530000,859.97
1967-04-04,859.97,865.65,852.17,859.19,8750000,859.19
1967-04-05,859.19,867.26,855.23,861.19,8810000,861.19
1967-04-06,861.19,867.59,856.51,861.25,9470000,861.25
1967-04-07,861.25,866.59,850.22,853.34,9090000,853.34
1967-04-10,852.84,852.84,839.76,842.43,8110000,842.43
1967-04-11,842.43,852.39,838.98,847.66,7710000,847.66
1967-04-12,847.66,852.67,841.48,844.65,7750000,844.65
1967-04-13,844.65,852.84,840.81,848.83,7610000,848.83
1967-04-14,848.83,865.03,847.05,859.74,8810000,859.74
1967-04-17,859.74,874.83,857.91,866.59,9070000,866.59
1967-04-18,866.59,876.73,861.92,873.00,10500000,873.00
1967-04-19,873.00,882.07,868.76,873.94,10860000,873.94
1967-04-20,873.94,882.18,869.04,878.62,9690000,878.62
1967-04-21,878.62,888.30,873.61,883.18,10210000,883.18
1967-04-24,883.18,894.82,877.84,887.53,10250000,887.53
1967-04-25,887.53,894.93,880.73,891.20,10420000,891.20
1967-04-26,891.20,898.50,883.96,889.03,10560000,889.03
1967-04-27,889.03,898.33,882.74,894.82,10250000,894.82
1967-04-28,894.82,903.73,891.20,897.05,11200000,897.05
1967-05-01,897.05,900.50,887.81,892.93,9410000,892.93
1967-05-02,892.93,898.39,886.19,891.65,10260000,891.65
1967-05-03,891.65,900.95,886.41,896.77,11550000,896.77
1967-05-04,896.77,906.57,892.65,901.95,12850000,901.95
1967-05-05,901.95,910.91,898.05,905.96,10630000,905.96
1967-05-08,905.96,915.31,899.44,909.63,10330000,909.63
1967-05-09,909.63,915.87,897.05,899.89,10830000,899.89
1967-05-10,899.89,902.23,888.47,894.10,10410000,894.10
1967-05-11,894.10,901.56,888.25,896.21,10320000,896.21
1967-05-12,896.21,900.67,885.86,890.03,10470000,890.03
1967-05-15,890.03,892.26,878.67,882.41,8320000,882.41
1967-05-16,882.41,891.76,877.90,885.80,10700000,885.80
1967-05-17,885.80,891.37,878.40,882.24,9560000,882.24
1967-05-18,882.24,885.13,873.27,877.34,10290000,877.34
1967-05-19,877.34,881.24,867.59,874.55,10560000,874.55
1967-05-22,874.55,876.61,863.75,871.05,9600000,871.05
1967-05-23,871.05,875.72,862.03,868.71,9810000,868.71
1967-05-24,868.71,870.49,857.18,862.42,10290000,862.42
1967-05-25,862.42,876.50,860.36,870.71,8960000,870.71
1967-05-26,870.71,875.22,863.31,870.32,7810000,870.32
1967-05-29,870.32,871.60,860.24,864.98,6590000,864.98
1967-05-31,864.64,864.64,850.39,852.56,8870000,852.56
1967-06-01,852.56,869.60,850.56,864.98,9040000,864.98
1967-06-02,864.98,870.82,857.46,863.31,8070000,863.31
1967-06-05,858.41,858.41,836.92,847.77,11110000,847.77
1967-06-06,848.33,868.46,848.33,862.71,9230000,862.71
1967-06-07,862.71,877.14,860.57,869.19,10170000,869.19
1967-06-08,869.19,875.17,861.64,873.20,8300000,873.20
1967-06-09,873.20,881.94,865.08,874.89,9650000,874.89
1967-06-12,874.89,884.77,870.49,878.93,10230000,878.93
1967-06-13,878.93,892.68,875.75,886.15,11570000,886.15
1967-06-14,886.15,890.78,876.39,880.61,10960000,880.61
1967-06-15,880.61,891.24,873.32,883.26,11240000,883.26
1967-06-16,883.26,892.80,879.68,885.00,10740000,885.00
1967-06-19,885.00,890.03,877.43,884.54,8570000,884.54
1967-06-20,884.54,890.72,876.44,880.61,10350000,880.61
1967-06-21,880.61,886.90,872.52,877.66,9760000,877.66
1967-06-22,877.66,881.13,868.82,875.69,9550000,875.69
1967-06-23,875.69,883.32,870.95,877.37,9130000,877.37
1967-06-26,877.37,884.30,866.91,872.11,9040000,872.11
1967-06-27,872.11,875.87,864.14,869.39,8780000,869.39
1967-06-28,869.39,875.17,864.14,868.87,9310000,868.87
1967-06-29,868.87,873.67,859.45,861.94,9940000,861.94
1967-06-30,861.94,867.83,855.58,860.26,7850000,860.26
1967-07-03,860.26,864.60,853.21,859.69,6040000,859.69
1967-07-05,859.69,871.01,857.43,864.94,9170000,864.94
1967-07-06,864.94,871.24,858.70,864.02,10170000,864.02
1967-07-07,864.02,874.42,860.32,869.05,11540000,869.05
1967-07-10,869.05,880.37,866.04,875.52,12130000,875.52
1967-07-11,875.52,886.15,870.90,879.45,12400000,879.45
1967-07-12,879.45,885.40,870.55,878.70,11240000,878.70
1967-07-13,878.70,885.81,873.04,878.53,10730000,878.53
1967-07-14,878.53,889.62,872.52,882.05,10880000,882.05
1967-07-17,882.05,891.30,875.35,882.74,10390000,882.74
1967-07-18,882.74,899.79,879.39,896.09,12060000,896.09
1967-07-19,896.09,908.75,892.63,903.32,12850000,903.32
1967-07-20,903.32,913.83,896.79,908.69,11160000,908.69
1967-07-21,908.69,918.69,903.03,909.56,11710000,909.56
1967-07-24,909.56,912.68,897.48,904.53,9580000,904.53
1967-07-25,904.53,909.56,895.52,901.29,9890000,901.29
1967-07-26,901.29,908.17,895.75,903.14,11160000,903.14
1967-07-27,903.14,912.79,896.96,903.14,12400000,903.14
1967-07-28,903.14,910.31,896.15,901.53,10900000,901.53
1967-07-31,901.53,912.85,896.67,904.24,10330000,904.24
1967-08-01,904.24,917.19,900.25,912.97,12290000,912.97
1967-08-02,913.55,931.29,913.55,922.27,13510000,922.27
1967-08-03,922.27,929.67,908.11,921.98,13440000,921.98
1967-08-04,921.98,931.06,917.65,923.77,11130000,923.77
1967-08-07,923.77,930.65,915.34,920.37,10160000,920.37
1967-08-08,920.37,927.88,916.67,922.45,8970000,922.45
1967-08-09,922.45,931.75,919.09,926.72,10100000,926.72
1967-08-10,926.72,933.14,920.77,925.22,9040000,925.22
1967-08-11,925.22,928.11,915.57,920.65,8250000,920.65
1967-08-14,920.65,922.16,909.96,916.32,7990000,916.32
1967-08-15,916.32,924.93,912.85,919.15,8710000,919.15
1967-08-16,919.15,921.64,910.83,915.68,8220000,915.68
1967-08-17,915.68,923.89,912.85,918.23,8790000,918.23
1967-08-18,918.23,925.51,912.79,919.04,8250000,919.04
1967-08-21,919.04,921.64,907.48,912.27,8600000,912.27
1967-08-22,912.27,916.15,903.61,907.48,7940000,907.48
1967-08-23,907.48,910.14,896.44,905.11,8760000,905.11
1967-08-24,905.11,910.54,896.09,898.46,7740000,898.46
1967-08-25,898.46,900.49,888.81,894.07,7250000,894.07
1967-08-28,894.07,902.16,887.83,894.71,6270000,894.71
1967-08-29,894.71,900.20,887.94,894.76,6350000,894.76
1967-08-30,894.76,900.72,888.64,893.72,7200000,893.72
1967-08-31,893.72,906.38,893.09,901.29,8840000,901.29
1967-09-01,901.29,906.84,894.19,901.18,7460000,901.18
1967-09-05,901.18,909.91,895.69,904.13,8320000,904.13
1967-09-06,904.13,913.55,899.27,906.96,9550000,906.96
1967-09-07,906.96,913.49,901.64,908.17,8910000,908.17
1967-09-08,908.17,914.41,901.24,907.54,9300000,907.54
1967-09-11,907.54,916.20,902.68,909.62,9170000,909.62
1967-09-12,909.62,916.84,905.05,911.75,9930000,911.75
1967-09-13,911.75,928.40,911.64,923.77,12400000,923.77
1967-09-14,923.77,939.38,923.72,929.44,12220000,929.44
1967-09-15,929.44,938.51,923.25,933.48,10270000,933.48
1967-09-18,933.48,944.58,929.73,938.74,11620000,938.74
1967-09-19,938.74,944.64,926.95,930.07,11540000,930.07
1967-09-20,930.07,936.89,922.50,929.79,10980000,929.79
1967-09-21,929.79,938.22,924.12,930.48,11290000,930.48
1967-09-22,930.48,940.48,923.95,934.35,11160000,934.35
1967-09-25,934.35,949.66,931.75,943.08,10910000,943.08
1967-09-26,943.08,951.57,934.12,937.18,10940000,937.18
1967-09-27,937.18,942.61,927.88,933.14,8810000,933.14
1967-09-28,933.14,937.30,925.05,929.38,10470000,929.38
1967-09-29,929.38,933.77,919.85,926.66,9710000,926.66
1967-10-02,926.66,930.42,915.92,921.00,9240000,921.00
1967-10-03,921.00,930.77,916.49,924.47,10320000,924.47
1967-10-04,924.47,932.33,916.32,921.29,11520000,921.29
1967-10-05,921.29,931.46,917.88,927.13,8490000,927.13
1967-10-06,927.13,935.74,921.58,928.74,9830000,928.74
1967-10-09,928.74,940.36,924.47,933.31,11180000,933.31
1967-10-10,933.31,940.07,921.35,926.61,12000000,926.61
1967-10-11,926.61,929.73,916.61,920.25,11230000,920.25
1967-10-12,920.25,922.56,909.79,913.20,7770000,913.20
1967-10-13,913.20,924.41,908.58,918.17,9040000,918.17
1967-10-16,918.17,922.97,905.46,908.52,9080000,908.52
1967-10-17,908.52,912.97,896.73,904.36,10290000,904.36
1967-10-18,904.36,910.48,896.15,903.49,10500000,903.49
1967-10-19,903.49,914.41,899.68,903.72,11620000,903.72
1967-10-20,903.72,906.96,891.35,896.73,9510000,896.73
1967-10-23,896.73,900.43,883.03,894.65,9680000,894.65
1967-10-24,894.65,903.84,885.52,888.18,11110000,888.18
1967-10-25,888.18,893.44,877.31,886.73,10300000,886.73
1967-10-26,886.73,896.04,881.99,890.89,9920000,890.89
1967-10-27,890.89,896.15,882.98,888.18,9880000,888.18
1967-10-30,888.18,894.07,880.37,886.62,10250000,886.62
1967-10-31,886.62,890.72,876.21,879.74,12020000,879.74
1967-11-01,879.74,880.95,863.44,867.08,10930000,867.08
1967-11-02,867.08,878.87,860.55,864.83,10760000,864.83
1967-11-03,864.83,867.95,853.10,856.62,8800000,856.62
1967-11-06,856.62,860.61,844.89,855.29,10320000,855.29
1967-11-08,855.29,870.67,847.61,849.57,12630000,849.57
1967-11-09,849.57,862.86,846.28,856.97,8890000,856.97
1967-11-10,856.97,868.93,854.83,862.81,9960000,862.81
1967-11-13,862.81,872.98,855.06,859.74,10130000,859.74
1967-11-14,859.74,864.60,849.23,852.40,10350000,852.40
1967-11-15,852.40,860.44,845.01,855.18,10000000,855.18
1967-11-16,855.18,867.49,852.12,859.74,10570000,859.74
1967-11-17,859.74,869.28,853.96,862.11,10050000,862.11
1967-11-20,862.11,862.58,839.40,857.78,12750000,857.78
1967-11-21,857.78,876.68,857.49,870.95,12300000,870.95
1967-11-22,870.95,884.54,865.87,874.02,12180000,874.02
1967-11-24,874.02,882.80,867.26,877.60,9470000,877.60
1967-11-27,877.60,887.77,873.21,882.11,10040000,882.11
1967-11-28,882.11,890.43,876.62,884.88,11040000,884.88
1967-11-29,884.88,894.88,878.24,883.15,11400000,883.15
1967-11-30,883