-
Notifications
You must be signed in to change notification settings - Fork 0
/
S&P500.csv
We can't make this file beautiful and searchable because it's too large.
16211 lines (16211 loc) · 853 KB
/
S&P500.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,Adj Close,Volume
1950/1/3,16.66,16.66,16.66,16.66,16.66,1260000
1950/1/4,16.85,16.85,16.85,16.85,16.85,1890000
1950/1/5,16.93,16.93,16.93,16.93,16.93,2550000
1950/1/6,16.98,16.98,16.98,16.98,16.98,2010000
1950/1/9,17.08,17.08,17.08,17.08,17.08,2520000
1950/1/10,17.03,17.03,17.03,17.03,17.03,2160000
1950/1/11,17.09,17.09,17.09,17.09,17.09,2630000
1950/1/12,16.76,16.76,16.76,16.76,16.76,2970000
1950/1/13,16.67,16.67,16.67,16.67,16.67,3330000
1950/1/16,16.72,16.72,16.72,16.72,16.72,1460000
1950/1/17,16.86,16.86,16.86,16.86,16.86,1790000
1950/1/18,16.85,16.85,16.85,16.85,16.85,1570000
1950/1/19,16.87,16.87,16.87,16.87,16.87,1170000
1950/1/20,16.9,16.9,16.9,16.9,16.9,1440000
1950/1/23,16.92,16.92,16.92,16.92,16.92,1340000
1950/1/24,16.86,16.86,16.86,16.86,16.86,1250000
1950/1/25,16.74,16.74,16.74,16.74,16.74,1700000
1950/1/26,16.73,16.73,16.73,16.73,16.73,1150000
1950/1/27,16.82,16.82,16.82,16.82,16.82,1250000
1950/1/30,17.02,17.02,17.02,17.02,17.02,1640000
1950/1/31,17.05,17.05,17.05,17.05,17.05,1690000
1950/2/1,17.05,17.05,17.05,17.05,17.05,1810000
1950/2/2,17.23,17.23,17.23,17.23,17.23,2040000
1950/2/3,17.29,17.29,17.29,17.29,17.29,2210000
1950/2/6,17.32,17.32,17.32,17.32,17.32,1490000
1950/2/7,17.23,17.23,17.23,17.23,17.23,1360000
1950/2/8,17.21,17.21,17.21,17.21,17.21,1470000
1950/2/9,17.28,17.28,17.28,17.28,17.28,1810000
1950/2/10,17.24,17.24,17.24,17.24,17.24,1790000
1950/2/14,17.06,17.06,17.06,17.06,17.06,2210000
1950/2/15,17.06,17.06,17.06,17.06,17.06,1730000
1950/2/16,16.99,16.99,16.99,16.99,16.99,1920000
1950/2/17,17.15,17.15,17.15,17.15,17.15,1940000
1950/2/20,17.2,17.2,17.2,17.2,17.2,1420000
1950/2/21,17.17,17.17,17.17,17.17,17.17,1260000
1950/2/23,17.21,17.21,17.21,17.21,17.21,1310000
1950/2/24,17.28,17.28,17.28,17.28,17.28,1710000
1950/2/27,17.28,17.28,17.28,17.28,17.28,1410000
1950/2/28,17.22,17.22,17.22,17.22,17.22,1310000
1950/3/1,17.24,17.24,17.24,17.24,17.24,1410000
1950/3/2,17.23,17.23,17.23,17.23,17.23,1340000
1950/3/3,17.29,17.29,17.29,17.29,17.29,1520000
1950/3/6,17.32,17.32,17.32,17.32,17.32,1470000
1950/3/7,17.2,17.2,17.2,17.2,17.2,1590000
1950/3/8,17.19,17.19,17.19,17.19,17.19,1360000
1950/3/9,17.07,17.07,17.07,17.07,17.07,1330000
1950/3/10,17.09,17.09,17.09,17.09,17.09,1260000
1950/3/13,17.12,17.12,17.12,17.12,17.12,1060000
1950/3/14,17.25,17.25,17.25,17.25,17.25,1140000
1950/3/15,17.45,17.45,17.45,17.45,17.45,1830000
1950/3/16,17.49,17.49,17.49,17.49,17.49,2060000
1950/3/17,17.45,17.45,17.45,17.45,17.45,1600000
1950/3/20,17.44,17.44,17.44,17.44,17.44,1430000
1950/3/21,17.45,17.45,17.45,17.45,17.45,1400000
1950/3/22,17.55,17.55,17.55,17.55,17.55,2010000
1950/3/23,17.56,17.56,17.56,17.56,17.56,2020000
1950/3/24,17.56,17.56,17.56,17.56,17.56,1570000
1950/3/27,17.46,17.46,17.46,17.46,17.46,1930000
1950/3/28,17.53,17.53,17.53,17.53,17.53,1780000
1950/3/29,17.44,17.44,17.44,17.44,17.44,2090000
1950/3/30,17.3,17.3,17.3,17.3,17.3,2370000
1950/3/31,17.29,17.29,17.29,17.29,17.29,1880000
1950/4/3,17.53,17.53,17.53,17.53,17.53,1570000
1950/4/4,17.55,17.55,17.55,17.55,17.55,2010000
1950/4/5,17.63,17.63,17.63,17.63,17.63,1430000
1950/4/6,17.78,17.78,17.78,17.78,17.78,2000000
1950/4/10,17.85,17.85,17.85,17.85,17.85,2070000
1950/4/11,17.75,17.75,17.75,17.75,17.75,2010000
1950/4/12,17.94,17.94,17.94,17.94,17.94,2010000
1950/4/13,17.98,17.98,17.98,17.98,17.98,2410000
1950/4/14,17.96,17.96,17.96,17.96,17.96,2750000
1950/4/17,17.88,17.88,17.88,17.88,17.88,2520000
1950/4/18,18.03,18.03,18.03,18.03,18.03,3320000
1950/4/19,18.05,18.05,18.05,18.05,18.05,2950000
1950/4/20,17.93,17.93,17.93,17.93,17.93,2590000
1950/4/21,17.96,17.96,17.96,17.96,17.96,2710000
1950/4/24,17.83,17.83,17.83,17.83,17.83,2310000
1950/4/25,17.83,17.83,17.83,17.83,17.83,1830000
1950/4/26,17.76,17.76,17.76,17.76,17.76,1880000
1950/4/27,17.86,17.86,17.86,17.86,17.86,2070000
1950/4/28,17.96,17.96,17.96,17.96,17.96,2190000
1950/5/1,18.22,18.22,18.22,18.22,18.22,2390000
1950/5/2,18.11,18.11,18.11,18.11,18.11,2250000
1950/5/3,18.27,18.27,18.27,18.27,18.27,2120000
1950/5/4,18.12,18.12,18.12,18.12,18.12,2150000
1950/5/5,18.22,18.22,18.22,18.22,18.22,1800000
1950/5/8,18.27,18.27,18.27,18.27,18.27,1680000
1950/5/9,18.27,18.27,18.27,18.27,18.27,1720000
1950/5/10,18.29,18.29,18.29,18.29,18.29,1880000
1950/5/11,18.29,18.29,18.29,18.29,18.29,1750000
1950/5/12,18.18,18.18,18.18,18.18,18.18,1790000
1950/5/15,18.26,18.26,18.26,18.26,18.26,1220000
1950/5/16,18.44,18.44,18.44,18.44,18.44,1730000
1950/5/17,18.52,18.52,18.52,18.52,18.52,2020000
1950/5/18,18.56,18.56,18.56,18.56,18.56,5240000
1950/5/19,18.68,18.68,18.68,18.68,18.68,2110000
1950/5/22,18.6,18.6,18.6,18.6,18.6,1620000
1950/5/23,18.71,18.71,18.71,18.71,18.71,1460000
1950/5/24,18.69,18.69,18.69,18.69,18.69,1850000
1950/5/25,18.69,18.69,18.69,18.69,18.69,1480000
1950/5/26,18.67,18.67,18.67,18.67,18.67,1330000
1950/5/29,18.72,18.72,18.72,18.72,18.72,1110000
1950/5/31,18.78,18.78,18.78,18.78,18.78,1530000
1950/6/1,18.77,18.77,18.77,18.77,18.77,1580000
1950/6/2,18.79,18.79,18.79,18.79,18.79,1450000
1950/6/5,18.6,18.6,18.6,18.6,18.6,1630000
1950/6/6,18.88,18.88,18.88,18.88,18.88,2250000
1950/6/7,18.93,18.93,18.93,18.93,18.93,1750000
1950/6/8,19.14,19.14,19.14,19.14,19.14,1780000
1950/6/9,19.26,19.26,19.26,19.26,19.26,2130000
1950/6/12,19.4,19.4,19.4,19.4,19.4,1790000
1950/6/13,19.25,19.25,19.25,19.25,19.25,1790000
1950/6/14,18.98,18.98,18.98,18.98,18.98,1650000
1950/6/15,18.93,18.93,18.93,18.93,18.93,1530000
1950/6/16,18.97,18.97,18.97,18.97,18.97,1180000
1950/6/19,18.92,18.92,18.92,18.92,18.92,1290000
1950/6/20,18.83,18.83,18.83,18.83,18.83,1470000
1950/6/21,19,19,19,19,19,1750000
1950/6/22,19.16,19.16,19.16,19.16,19.16,1830000
1950/6/23,19.14,19.14,19.14,19.14,19.14,1700000
1950/6/26,18.11,18.11,18.11,18.11,18.11,3950000
1950/6/27,17.91,17.91,17.91,17.91,17.91,4860000
1950/6/28,18.11,18.11,18.11,18.11,18.11,2600000
1950/6/29,17.44,17.44,17.44,17.44,17.44,3040000
1950/6/30,17.69,17.69,17.69,17.69,17.69,2660000
1950/7/3,17.64,17.64,17.64,17.64,17.64,1550000
1950/7/5,17.81,17.81,17.81,17.81,17.81,1400000
1950/7/6,17.91,17.91,17.91,17.91,17.91,1570000
1950/7/7,17.67,17.67,17.67,17.67,17.67,1870000
1950/7/10,17.59,17.59,17.59,17.59,17.59,1960000
1950/7/11,17.32,17.32,17.32,17.32,17.32,3250000
1950/7/12,16.87,16.87,16.87,16.87,16.87,3200000
1950/7/13,16.69,16.69,16.69,16.69,16.69,2660000
1950/7/14,16.87,16.87,16.87,16.87,16.87,1900000
1950/7/17,16.68,16.68,16.68,16.68,16.68,1520000
1950/7/18,17.06,17.06,17.06,17.06,17.06,1820000
1950/7/19,17.36,17.36,17.36,17.36,17.36,2430000
1950/7/20,17.61,17.61,17.61,17.61,17.61,3160000
1950/7/21,17.59,17.59,17.59,17.59,17.59,2810000
1950/7/24,17.48,17.48,17.48,17.48,17.48,2300000
1950/7/25,17.23,17.23,17.23,17.23,17.23,2770000
1950/7/26,17.27,17.27,17.27,17.27,17.27,2460000
1950/7/27,17.5,17.5,17.5,17.5,17.5,2300000
1950/7/28,17.69,17.69,17.69,17.69,17.69,2050000
1950/7/31,17.84,17.84,17.84,17.84,17.84,1590000
1950/8/1,18.02,18.02,18.02,18.02,18.02,1970000
1950/8/2,17.95,17.95,17.95,17.95,17.95,1980000
1950/8/3,17.99,17.99,17.99,17.99,17.99,1660000
1950/8/4,18.14,18.14,18.14,18.14,18.14,1600000
1950/8/7,18.41,18.41,18.41,18.41,18.41,1850000
1950/8/8,18.46,18.46,18.46,18.46,18.46,2180000
1950/8/9,18.61,18.61,18.61,18.61,18.61,1760000
1950/8/10,18.48,18.48,18.48,18.48,18.48,1870000
1950/8/11,18.28,18.28,18.28,18.28,18.28,1680000
1950/8/14,18.29,18.29,18.29,18.29,18.29,1280000
1950/8/15,18.32,18.32,18.32,18.32,18.32,1330000
1950/8/16,18.34,18.34,18.34,18.34,18.34,1770000
1950/8/17,18.54,18.54,18.54,18.54,18.54,2170000
1950/8/18,18.68,18.68,18.68,18.68,18.68,1780000
1950/8/21,18.7,18.7,18.7,18.7,18.7,1840000
1950/8/22,18.68,18.68,18.68,18.68,18.68,1550000
1950/8/23,18.82,18.82,18.82,18.82,18.82,1580000
1950/8/24,18.79,18.79,18.79,18.79,18.79,1620000
1950/8/25,18.54,18.54,18.54,18.54,18.54,1610000
1950/8/28,18.53,18.53,18.53,18.53,18.53,1300000
1950/8/29,18.54,18.54,18.54,18.54,18.54,1890000
1950/8/30,18.43,18.43,18.43,18.43,18.43,1490000
1950/8/31,18.42,18.42,18.42,18.42,18.42,1140000
1950/9/1,18.55,18.55,18.55,18.55,18.55,1290000
1950/9/5,18.68,18.68,18.68,18.68,18.68,1250000
1950/9/6,18.54,18.54,18.54,18.54,18.54,1300000
1950/9/7,18.59,18.59,18.59,18.59,18.59,1340000
1950/9/8,18.75,18.75,18.75,18.75,18.75,1960000
1950/9/11,18.61,18.61,18.61,18.61,18.61,1860000
1950/9/12,18.87,18.87,18.87,18.87,18.87,1680000
1950/9/13,19.09,19.09,19.09,19.09,19.09,2600000
1950/9/14,19.18,19.18,19.18,19.18,19.18,2350000
1950/9/15,19.29,19.29,19.29,19.29,19.29,2410000
1950/9/18,19.37,19.37,19.37,19.37,19.37,2040000
1950/9/19,19.31,19.31,19.31,19.31,19.31,1590000
1950/9/20,19.21,19.21,19.21,19.21,19.21,2100000
1950/9/21,19.37,19.37,19.37,19.37,19.37,1650000
1950/9/22,19.44,19.44,19.44,19.44,19.44,2510000
1950/9/25,19.42,19.42,19.42,19.42,19.42,2020000
1950/9/26,19.14,19.14,19.14,19.14,19.14,2280000
1950/9/27,19.41,19.41,19.41,19.41,19.41,2360000
1950/9/28,19.42,19.42,19.42,19.42,19.42,2200000
1950/9/29,19.45,19.45,19.45,19.45,19.45,1800000
1950/10/2,19.69,19.69,19.69,19.69,19.69,2200000
1950/10/3,19.66,19.66,19.66,19.66,19.66,2480000
1950/10/4,20,20,20,20,20,2920000
1950/10/5,19.89,19.89,19.89,19.89,19.89,2490000
1950/10/6,20.12,20.12,20.12,20.12,20.12,2360000
1950/10/9,20,20,20,20,20,2330000
1950/10/10,19.78,19.78,19.78,19.78,19.78,1870000
1950/10/11,19.86,19.86,19.86,19.86,19.86,2200000
1950/10/13,19.85,19.85,19.85,19.85,19.85,2030000
1950/10/16,19.71,19.71,19.71,19.71,19.71,1630000
1950/10/17,19.89,19.89,19.89,19.89,19.89,2010000
1950/10/18,20.01,20.01,20.01,20.01,20.01,2410000
1950/10/19,20.02,20.02,20.02,20.02,20.02,2250000
1950/10/20,19.96,19.96,19.96,19.96,19.96,1840000
1950/10/23,19.96,19.96,19.96,19.96,19.96,1850000
1950/10/24,20.08,20.08,20.08,20.08,20.08,1790000
1950/10/25,20.05,20.05,20.05,20.05,20.05,1930000
1950/10/26,19.61,19.61,19.61,19.61,19.61,3000000
1950/10/27,19.77,19.77,19.77,19.77,19.77,1800000
1950/10/30,19.61,19.61,19.61,19.61,19.61,1790000
1950/10/31,19.53,19.53,19.53,19.53,19.53,2010000
1950/11/1,19.56,19.56,19.56,19.56,19.56,1780000
1950/11/2,19.73,19.73,19.73,19.73,19.73,1580000
1950/11/3,19.85,19.85,19.85,19.85,19.85,1560000
1950/11/6,19.36,19.36,19.36,19.36,19.36,2580000
1950/11/8,19.56,19.56,19.56,19.56,19.56,1850000
1950/11/9,19.79,19.79,19.79,19.79,19.79,1760000
1950/11/10,19.94,19.94,19.94,19.94,19.94,1640000
1950/11/13,20.01,20.01,20.01,20.01,20.01,1630000
1950/11/14,19.86,19.86,19.86,19.86,19.86,1780000
1950/11/15,19.82,19.82,19.82,19.82,19.82,1620000
1950/11/16,19.72,19.72,19.72,19.72,19.72,1760000
1950/11/17,19.86,19.86,19.86,19.86,19.86,2130000
1950/11/20,19.93,19.93,19.93,19.93,19.93,2250000
1950/11/21,19.88,19.88,19.88,19.88,19.88,2010000
1950/11/22,20.16,20.16,20.16,20.16,20.16,2730000
1950/11/24,20.32,20.32,20.32,20.32,20.32,2620000
1950/11/27,20.18,20.18,20.18,20.18,20.18,1740000
1950/11/28,19.56,19.56,19.56,19.56,19.56,2970000
1950/11/29,19.37,19.37,19.37,19.37,19.37,2770000
1950/11/30,19.51,19.51,19.51,19.51,19.51,2080000
1950/12/1,19.66,19.66,19.66,19.66,19.66,1870000
1950/12/4,19,19,19,19,19,2510000
1950/12/5,19.31,19.31,19.31,19.31,19.31,1940000
1950/12/6,19.45,19.45,19.45,19.45,19.45,2010000
1950/12/7,19.4,19.4,19.4,19.4,19.4,1810000
1950/12/8,19.4,19.4,19.4,19.4,19.4,2310000
1950/12/11,19.72,19.72,19.72,19.72,19.72,2600000
1950/12/12,19.68,19.68,19.68,19.68,19.68,2140000
1950/12/13,19.67,19.67,19.67,19.67,19.67,2030000
1950/12/14,19.43,19.43,19.43,19.43,19.43,2660000
1950/12/15,19.33,19.33,19.33,19.33,19.33,2420000
1950/12/18,19.85,19.85,19.85,19.85,19.85,4500000
1950/12/19,19.96,19.96,19.96,19.96,19.96,3650000
1950/12/20,19.97,19.97,19.97,19.97,19.97,3510000
1950/12/21,19.98,19.98,19.98,19.98,19.98,3990000
1950/12/22,20.07,20.07,20.07,20.07,20.07,2720000
1950/12/26,19.92,19.92,19.92,19.92,19.92,2660000
1950/12/27,20.3,20.3,20.3,20.3,20.3,2940000
1950/12/28,20.38,20.38,20.38,20.38,20.38,3560000
1950/12/29,20.43,20.43,20.43,20.43,20.43,3440000
1951/1/2,20.77,20.77,20.77,20.77,20.77,3030000
1951/1/3,20.69,20.69,20.69,20.69,20.69,3370000
1951/1/4,20.87,20.87,20.87,20.87,20.87,3390000
1951/1/5,20.87,20.87,20.87,20.87,20.87,3390000
1951/1/8,21,21,21,21,21,2780000
1951/1/9,21.12,21.12,21.12,21.12,21.12,3800000
1951/1/10,20.85,20.85,20.85,20.85,20.85,3270000
1951/1/11,21.19,21.19,21.19,21.19,21.19,3490000
1951/1/12,21.11,21.11,21.11,21.11,21.11,2950000
1951/1/15,21.3,21.3,21.3,21.3,21.3,2830000
1951/1/16,21.46,21.46,21.46,21.46,21.46,3740000
1951/1/17,21.55,21.55,21.55,21.55,21.55,3880000
1951/1/18,21.4,21.4,21.4,21.4,21.4,3490000
1951/1/19,21.36,21.36,21.36,21.36,21.36,3170000
1951/1/22,21.18,21.18,21.18,21.18,21.18,2570000
1951/1/23,21.26,21.26,21.26,21.26,21.26,2080000
1951/1/24,21.16,21.16,21.16,21.16,21.16,1990000
1951/1/25,21.03,21.03,21.03,21.03,21.03,2520000
1951/1/26,21.26,21.26,21.26,21.26,21.26,2230000
1951/1/29,21.67,21.67,21.67,21.67,21.67,2630000
1951/1/30,21.74,21.74,21.74,21.74,21.74,2480000
1951/1/31,21.66,21.66,21.66,21.66,21.66,2340000
1951/2/1,21.77,21.77,21.77,21.77,21.77,2380000
1951/2/2,21.96,21.96,21.96,21.96,21.96,3030000
1951/2/5,22.2,22.2,22.2,22.2,22.2,2680000
1951/2/6,22.12,22.12,22.12,22.12,22.12,2370000
1951/2/7,21.99,21.99,21.99,21.99,21.99,2020000
1951/2/8,22.09,22.09,22.09,22.09,22.09,2120000
1951/2/9,22.17,22.17,22.17,22.17,22.17,2550000
1951/2/13,22.18,22.18,22.18,22.18,22.18,2400000
1951/2/14,22.12,22.12,22.12,22.12,22.12,2050000
1951/2/15,22,22,22,22,22,1700000
1951/2/16,22.13,22.13,22.13,22.13,22.13,1860000
1951/2/19,21.83,21.83,21.83,21.83,21.83,1910000
1951/2/20,21.79,21.79,21.79,21.79,21.79,2010000
1951/2/21,21.86,21.86,21.86,21.86,21.86,1670000
1951/2/23,21.92,21.92,21.92,21.92,21.92,1540000
1951/2/26,21.93,21.93,21.93,21.93,21.93,1650000
1951/2/27,21.76,21.76,21.76,21.76,21.76,1680000
1951/2/28,21.8,21.8,21.8,21.8,21.8,1640000
1951/3/1,21.85,21.85,21.85,21.85,21.85,1610000
1951/3/2,21.93,21.93,21.93,21.93,21.93,1570000
1951/3/5,21.79,21.79,21.79,21.79,21.79,1690000
1951/3/6,21.79,21.79,21.79,21.79,21.79,1490000
1951/3/7,21.86,21.86,21.86,21.86,21.86,1770000
1951/3/8,21.95,21.95,21.95,21.95,21.95,1440000
1951/3/9,21.95,21.95,21.95,21.95,21.95,1610000
1951/3/12,21.7,21.7,21.7,21.7,21.7,1640000
1951/3/13,21.41,21.41,21.41,21.41,21.41,2330000
1951/3/14,21.25,21.25,21.25,21.25,21.25,2110000
1951/3/15,21.29,21.29,21.29,21.29,21.29,2070000
1951/3/16,21.64,21.64,21.64,21.64,21.64,1660000
1951/3/19,21.56,21.56,21.56,21.56,21.56,1120000
1951/3/20,21.52,21.52,21.52,21.52,21.52,1020000
1951/3/21,21.64,21.64,21.64,21.64,21.64,1310000
1951/3/22,21.73,21.73,21.73,21.73,21.73,1290000
1951/3/26,21.53,21.53,21.53,21.53,21.53,1230000
1951/3/27,21.51,21.51,21.51,21.51,21.51,1250000
1951/3/28,21.26,21.26,21.26,21.26,21.26,1770000
1951/3/29,21.33,21.33,21.33,21.33,21.33,1300000
1951/3/30,21.48,21.48,21.48,21.48,21.48,1150000
1951/4/2,21.32,21.32,21.32,21.32,21.32,1280000
1951/4/3,21.26,21.26,21.26,21.26,21.26,1220000
1951/4/4,21.4,21.4,21.4,21.4,21.4,1300000
1951/4/5,21.69,21.69,21.69,21.69,21.69,1790000
1951/4/6,21.72,21.72,21.72,21.72,21.72,1450000
1951/4/9,21.68,21.68,21.68,21.68,21.68,1110000
1951/4/10,21.65,21.65,21.65,21.65,21.65,1280000
1951/4/11,21.64,21.64,21.64,21.64,21.64,1420000
1951/4/12,21.83,21.83,21.83,21.83,21.83,1530000
1951/4/13,22.09,22.09,22.09,22.09,22.09,2120000
1951/4/16,22.04,22.04,22.04,22.04,22.04,1730000
1951/4/17,22.09,22.09,22.09,22.09,22.09,1470000
1951/4/18,22.13,22.13,22.13,22.13,22.13,1780000
1951/4/19,22.04,22.04,22.04,22.04,22.04,1520000
1951/4/20,22.04,22.04,22.04,22.04,22.04,940000
1951/4/23,22.05,22.05,22.05,22.05,22.05,1160000
1951/4/24,21.96,21.96,21.96,21.96,21.96,1420000
1951/4/25,21.97,21.97,21.97,21.97,21.97,1520000
1951/4/26,22.16,22.16,22.16,22.16,22.16,1800000
1951/4/27,22.39,22.39,22.39,22.39,22.39,2120000
1951/4/30,22.43,22.43,22.43,22.43,22.43,1790000
1951/5/1,22.53,22.53,22.53,22.53,22.53,1760000
1951/5/2,22.62,22.62,22.62,22.62,22.62,1900000
1951/5/3,22.81,22.81,22.81,22.81,22.81,2060000
1951/5/4,22.77,22.77,22.77,22.77,22.77,2050000
1951/5/7,22.63,22.63,22.63,22.63,22.63,1580000
1951/5/8,22.61,22.61,22.61,22.61,22.61,1600000
1951/5/9,22.64,22.64,22.64,22.64,22.64,1960000
1951/5/10,22.51,22.51,22.51,22.51,22.51,1660000
1951/5/11,22.33,22.33,22.33,22.33,22.33,1640000
1951/5/14,22.18,22.18,22.18,22.18,22.18,1250000
1951/5/15,21.76,21.76,21.76,21.76,21.76,2020000
1951/5/16,21.69,21.69,21.69,21.69,21.69,1660000
1951/5/17,21.91,21.91,21.91,21.91,21.91,1370000
1951/5/18,21.51,21.51,21.51,21.51,21.51,1660000
1951/5/21,21.46,21.46,21.46,21.46,21.46,1580000
1951/5/22,21.36,21.36,21.36,21.36,21.36,1440000
1951/5/23,21.16,21.16,21.16,21.16,21.16,1540000
1951/5/24,21.05,21.05,21.05,21.05,21.05,2580000
1951/5/25,21.03,21.03,21.03,21.03,21.03,1210000
1951/5/28,21.21,21.21,21.21,21.21,21.21,1240000
1951/5/29,21.35,21.35,21.35,21.35,21.35,1190000
1951/5/31,21.52,21.52,21.52,21.52,21.52,1220000
1951/6/1,21.48,21.48,21.48,21.48,21.48,9810000
1951/6/4,21.24,21.24,21.24,21.24,21.24,1100000
1951/6/5,21.33,21.33,21.33,21.33,21.33,1180000
1951/6/6,21.48,21.48,21.48,21.48,21.48,1200000
1951/6/7,21.56,21.56,21.56,21.56,21.56,1340000
1951/6/8,21.49,21.49,21.49,21.49,21.49,1000000
1951/6/11,21.61,21.61,21.61,21.61,21.61,1220000
1951/6/12,21.52,21.52,21.52,21.52,21.52,1200000
1951/6/13,21.55,21.55,21.55,21.55,21.55,1060000
1951/6/14,21.84,21.84,21.84,21.84,21.84,1300000
1951/6/15,22.04,22.04,22.04,22.04,22.04,1370000
1951/6/18,22.05,22.05,22.05,22.05,22.05,1050000
1951/6/19,22.02,22.02,22.02,22.02,22.02,1100000
1951/6/20,21.91,21.91,21.91,21.91,21.91,1120000
1951/6/21,21.78,21.78,21.78,21.78,21.78,1100000
1951/6/22,21.55,21.55,21.55,21.55,21.55,1340000
1951/6/25,21.29,21.29,21.29,21.29,21.29,2440000
1951/6/26,21.3,21.3,21.3,21.3,21.3,1260000
1951/6/27,21.37,21.37,21.37,21.37,21.37,1360000
1951/6/28,21.1,21.1,21.1,21.1,21.1,1940000
1951/6/29,20.96,20.96,20.96,20.96,20.96,1730000
1951/7/2,21.1,21.1,21.1,21.1,21.1,1350000
1951/7/3,21.23,21.23,21.23,21.23,21.23,1250000
1951/7/5,21.64,21.64,21.64,21.64,21.64,1410000
1951/7/6,21.64,21.64,21.64,21.64,21.64,1170000
1951/7/9,21.73,21.73,21.73,21.73,21.73,1110000
1951/7/10,21.63,21.63,21.63,21.63,21.63,990000
1951/7/11,21.68,21.68,21.68,21.68,21.68,970000
1951/7/12,21.8,21.8,21.8,21.8,21.8,1050000
1951/7/13,21.98,21.98,21.98,21.98,21.98,1320000
1951/7/16,21.73,21.73,21.73,21.73,21.73,1200000
1951/7/17,21.92,21.92,21.92,21.92,21.92,1280000
1951/7/18,21.88,21.88,21.88,21.88,21.88,1370000
1951/7/19,21.84,21.84,21.84,21.84,21.84,1120000
1951/7/20,21.88,21.88,21.88,21.88,21.88,1390000
1951/7/23,22.1,22.1,22.1,22.1,22.1,1320000
1951/7/24,22.44,22.44,22.44,22.44,22.44,1740000
1951/7/25,22.32,22.32,22.32,22.32,22.32,1870000
1951/7/26,22.47,22.47,22.47,22.47,22.47,1480000
1951/7/27,22.53,22.53,22.53,22.53,22.53,1450000
1951/7/30,22.63,22.63,22.63,22.63,22.63,1600000
1951/7/31,22.4,22.4,22.4,22.4,22.4,1550000
1951/8/1,22.51,22.51,22.51,22.51,22.51,1680000
1951/8/2,22.82,22.82,22.82,22.82,22.82,2130000
1951/8/3,22.85,22.85,22.85,22.85,22.85,1570000
1951/8/6,23.01,23.01,23.01,23.01,23.01,1600000
1951/8/7,23.03,23.03,23.03,23.03,23.03,1810000
1951/8/8,22.93,22.93,22.93,22.93,22.93,1410000
1951/8/9,22.84,22.84,22.84,22.84,22.84,1500000
1951/8/10,22.79,22.79,22.79,22.79,22.79,1260000
1951/8/13,22.8,22.8,22.8,22.8,22.8,1320000
1951/8/14,22.7,22.7,22.7,22.7,22.7,1180000
1951/8/15,22.79,22.79,22.79,22.79,22.79,1340000
1951/8/16,22.87,22.87,22.87,22.87,22.87,1750000
1951/8/17,22.94,22.94,22.94,22.94,22.94,1620000
1951/8/20,22.93,22.93,22.93,22.93,22.93,1130000
1951/8/21,22.83,22.83,22.83,22.83,22.83,1400000
1951/8/22,22.75,22.75,22.75,22.75,22.75,1130000
1951/8/23,22.9,22.9,22.9,22.9,22.9,1230000
1951/8/24,22.88,22.88,22.88,22.88,22.88,1210000
1951/8/27,22.85,22.85,22.85,22.85,22.85,1080000
1951/8/28,22.9,22.9,22.9,22.9,22.9,1280000
1951/8/29,23.08,23.08,23.08,23.08,23.08,1520000
1951/8/30,23.24,23.24,23.24,23.24,23.24,1950000
1951/8/31,23.28,23.28,23.28,23.28,23.28,1530000
1951/9/4,23.28,23.28,23.28,23.28,23.28,1520000
1951/9/5,23.42,23.42,23.42,23.42,23.42,1850000
1951/9/6,23.47,23.47,23.47,23.47,23.47,2150000
1951/9/7,23.53,23.53,23.53,23.53,23.53,1970000
1951/9/10,23.62,23.62,23.62,23.62,23.62,2190000
1951/9/11,23.5,23.5,23.5,23.5,23.5,2040000
1951/9/12,23.6,23.6,23.6,23.6,23.6,2180000
1951/9/13,23.71,23.71,23.71,23.71,23.71,2350000
1951/9/14,23.69,23.69,23.69,23.69,23.69,2170000
1951/9/17,23.62,23.62,23.62,23.62,23.62,1800000
1951/9/18,23.59,23.59,23.59,23.59,23.59,2030000
1951/9/19,23.59,23.59,23.59,23.59,23.59,2070000
1951/9/20,23.57,23.57,23.57,23.57,23.57,2100000
1951/9/21,23.4,23.4,23.4,23.4,23.4,2180000
1951/9/24,23.3,23.3,23.3,23.3,23.3,1630000
1951/9/25,23.38,23.38,23.38,23.38,23.38,1740000
1951/9/26,23.4,23.4,23.4,23.4,23.4,1520000
1951/9/27,23.27,23.27,23.27,23.27,23.27,1540000
1951/9/28,23.26,23.26,23.26,23.26,23.26,1390000
1951/10/1,23.47,23.47,23.47,23.47,23.47,1330000
1951/10/2,23.64,23.64,23.64,23.64,23.64,1870000
1951/10/3,23.79,23.79,23.79,23.79,23.79,2780000
1951/10/4,23.72,23.72,23.72,23.72,23.72,1810000
1951/10/5,23.78,23.78,23.78,23.78,23.78,2080000
1951/10/8,23.75,23.75,23.75,23.75,23.75,1860000
1951/10/9,23.65,23.65,23.65,23.65,23.65,1750000
1951/10/10,23.61,23.61,23.61,23.61,23.61,1320000
1951/10/11,23.7,23.7,23.7,23.7,23.7,1760000
1951/10/15,23.85,23.85,23.85,23.85,23.85,1720000
1951/10/16,23.77,23.77,23.77,23.77,23.77,1730000
1951/10/17,23.69,23.69,23.69,23.69,23.69,1460000
1951/10/18,23.67,23.67,23.67,23.67,23.67,1450000
1951/10/19,23.32,23.32,23.32,23.32,23.32,1990000
1951/10/22,22.75,22.75,22.75,22.75,22.75,2690000
1951/10/23,22.84,22.84,22.84,22.84,22.84,2110000
1951/10/24,23.03,23.03,23.03,23.03,23.03,1670000
1951/10/25,22.96,22.96,22.96,22.96,22.96,1360000
1951/10/26,22.81,22.81,22.81,22.81,22.81,1710000
1951/10/29,22.69,22.69,22.69,22.69,22.69,1780000
1951/10/30,22.66,22.66,22.66,22.66,22.66,1530000
1951/10/31,22.94,22.94,22.94,22.94,22.94,1490000
1951/11/1,23.1,23.1,23.1,23.1,23.1,1430000
1951/11/2,22.93,22.93,22.93,22.93,22.93,1230000
1951/11/5,22.82,22.82,22.82,22.82,22.82,1130000
1951/11/7,22.49,22.49,22.49,22.49,22.49,1490000
1951/11/8,22.47,22.47,22.47,22.47,22.47,1410000
1951/11/9,22.75,22.75,22.75,22.75,22.75,1470000
1951/11/13,22.79,22.79,22.79,22.79,22.79,1160000
1951/11/14,22.85,22.85,22.85,22.85,22.85,1220000
1951/11/15,22.84,22.84,22.84,22.84,22.84,1200000
1951/11/16,22.82,22.82,22.82,22.82,22.82,1140000
1951/11/19,22.73,22.73,22.73,22.73,22.73,1030000
1951/11/20,22.68,22.68,22.68,22.68,22.68,1130000
1951/11/21,22.64,22.64,22.64,22.64,22.64,1090000
1951/11/23,22.4,22.4,22.4,22.4,22.4,1210000
1951/11/26,22.43,22.43,22.43,22.43,22.43,1180000
1951/11/27,22.66,22.66,22.66,22.66,22.66,1310000
1951/11/28,22.61,22.61,22.61,22.61,22.61,1150000
1951/11/29,22.67,22.67,22.67,22.67,22.67,1070000
1951/11/30,22.88,22.88,22.88,22.88,22.88,1530000
1951/12/3,23.01,23.01,23.01,23.01,23.01,1220000
1951/12/4,23.14,23.14,23.14,23.14,23.14,1280000
1951/12/5,23.07,23.07,23.07,23.07,23.07,1330000
1951/12/6,23.34,23.34,23.34,23.34,23.34,1840000
1951/12/7,23.38,23.38,23.38,23.38,23.38,1990000
1951/12/10,23.42,23.42,23.42,23.42,23.42,1340000
1951/12/11,23.3,23.3,23.3,23.3,23.3,1360000
1951/12/12,23.37,23.37,23.37,23.37,23.37,1280000
1951/12/13,23.39,23.39,23.39,23.39,23.39,1380000
1951/12/14,23.37,23.37,23.37,23.37,23.37,1360000
1951/12/17,23.41,23.41,23.41,23.41,23.41,1220000
1951/12/18,23.49,23.49,23.49,23.49,23.49,1290000
1951/12/19,23.57,23.57,23.57,23.57,23.57,1510000
1951/12/20,23.57,23.57,23.57,23.57,23.57,1340000
1951/12/21,23.51,23.51,23.51,23.51,23.51,1250000
1951/12/24,23.54,23.54,23.54,23.54,23.54,680000
1951/12/26,23.44,23.44,23.44,23.44,23.44,1520000
1951/12/27,23.65,23.65,23.65,23.65,23.65,1460000
1951/12/28,23.69,23.69,23.69,23.69,23.69,1470000
1951/12/31,23.77,23.77,23.77,23.77,23.77,1440000
1952/1/2,23.8,23.8,23.8,23.8,23.8,1070000
1952/1/3,23.88,23.88,23.88,23.88,23.88,1220000
1952/1/4,23.92,23.92,23.92,23.92,23.92,1480000
1952/1/7,23.91,23.91,23.91,23.91,23.91,1540000
1952/1/8,23.82,23.82,23.82,23.82,23.82,1390000
1952/1/9,23.74,23.74,23.74,23.74,23.74,1370000
1952/1/10,23.86,23.86,23.86,23.86,23.86,1520000
1952/1/11,23.98,23.98,23.98,23.98,23.98,1760000
1952/1/14,24.16,24.16,24.16,24.16,24.16,1510000
1952/1/15,24.06,24.06,24.06,24.06,24.06,1340000
1952/1/16,24.09,24.09,24.09,24.09,24.09,1430000
1952/1/17,24.2,24.2,24.2,24.2,24.2,1590000
1952/1/18,24.25,24.25,24.25,24.25,24.25,1740000
1952/1/21,24.46,24.46,24.46,24.46,24.46,1730000
1952/1/22,24.66,24.66,24.66,24.66,24.66,1920000
1952/1/23,24.54,24.54,24.54,24.54,24.54,1680000
1952/1/24,24.56,24.56,24.56,24.56,24.56,1570000
1952/1/25,24.55,24.55,24.55,24.55,24.55,1650000
1952/1/28,24.61,24.61,24.61,24.61,24.61,1590000
1952/1/29,24.57,24.57,24.57,24.57,24.57,1730000
1952/1/30,24.23,24.23,24.23,24.23,24.23,1880000
1952/1/31,24.14,24.14,24.14,24.14,24.14,1810000
1952/2/1,24.3,24.3,24.3,24.3,24.3,1350000
1952/2/4,24.12,24.12,24.12,24.12,24.12,1640000
1952/2/5,24.11,24.11,24.11,24.11,24.11,1590000
1952/2/6,24.18,24.18,24.18,24.18,24.18,1310000
1952/2/7,24.11,24.11,24.11,24.11,24.11,1170000
1952/2/8,24.24,24.24,24.24,24.24,24.24,1350000
1952/2/11,24.11,24.11,24.11,24.11,24.11,1140000
1952/2/13,23.92,23.92,23.92,23.92,23.92,1300000
1952/2/14,23.87,23.87,23.87,23.87,23.87,1340000
1952/2/15,23.86,23.86,23.86,23.86,23.86,1200000
1952/2/18,23.74,23.74,23.74,23.74,23.74,1140000
1952/2/19,23.36,23.36,23.36,23.36,23.36,1630000
1952/2/20,23.09,23.09,23.09,23.09,23.09,1970000
1952/2/21,23.16,23.16,23.16,23.16,23.16,1360000
1952/2/25,23.23,23.23,23.23,23.23,23.23,1200000
1952/2/26,23.15,23.15,23.15,23.15,23.15,1080000
1952/2/27,23.18,23.18,23.18,23.18,23.18,1260000
1952/2/28,23.29,23.29,23.29,23.29,23.29,1150000
1952/2/29,23.26,23.26,23.26,23.26,23.26,1000000
1952/3/3,23.29,23.29,23.29,23.29,23.29,1020000
1952/3/4,23.68,23.68,23.68,23.68,23.68,1570000
1952/3/5,23.71,23.71,23.71,23.71,23.71,1380000
1952/3/6,23.69,23.69,23.69,23.69,23.69,1210000
1952/3/7,23.72,23.72,23.72,23.72,23.72,1410000
1952/3/10,23.6,23.6,23.6,23.6,23.6,1170000
1952/3/11,23.62,23.62,23.62,23.62,23.62,1210000
1952/3/12,23.73,23.73,23.73,23.73,23.73,1310000
1952/3/13,23.75,23.75,23.75,23.75,23.75,1270000
1952/3/14,23.75,23.75,23.75,23.75,23.75,1350000
1952/3/17,23.92,23.92,23.92,23.92,23.92,1150000
1952/3/18,23.87,23.87,23.87,23.87,23.87,1170000
1952/3/19,23.82,23.82,23.82,23.82,23.82,1090000
1952/3/20,23.89,23.89,23.89,23.89,23.89,1240000
1952/3/21,23.93,23.93,23.93,23.93,23.93,1290000
1952/3/24,23.93,23.93,23.93,23.93,23.93,1040000
1952/3/25,23.79,23.79,23.79,23.79,23.79,1060000
1952/3/26,23.78,23.78,23.78,23.78,23.78,1030000
1952/3/27,23.99,23.99,23.99,23.99,23.99,1370000
1952/3/28,24.18,24.18,24.18,24.18,24.18,1560000
1952/3/31,24.37,24.37,24.37,24.37,24.37,1680000
1952/4/1,24.18,24.18,24.18,24.18,24.18,1720000
1952/4/2,24.12,24.12,24.12,24.12,24.12,1260000
1952/4/3,24.12,24.12,24.12,24.12,24.12,1280000
1952/4/4,24.02,24.02,24.02,24.02,24.02,1190000
1952/4/7,23.8,23.8,23.8,23.8,23.8,1230000
1952/4/8,23.91,23.91,23.91,23.91,23.91,1090000
1952/4/9,23.94,23.94,23.94,23.94,23.94,980000
1952/4/10,24.11,24.11,24.11,24.11,24.11,1130000
1952/4/14,23.95,23.95,23.95,23.95,23.95,1790000
1952/4/15,23.65,23.65,23.65,23.65,23.65,1720000
1952/4/16,23.58,23.58,23.58,23.58,23.58,1400000
1952/4/17,23.41,23.41,23.41,23.41,23.41,1620000
1952/4/18,23.5,23.5,23.5,23.5,23.5,1240000
1952/4/21,23.69,23.69,23.69,23.69,23.69,1110000
1952/4/22,23.58,23.58,23.58,23.58,23.58,1240000
1952/4/23,23.48,23.48,23.48,23.48,23.48,1090000
1952/4/24,23.43,23.43,23.43,23.43,23.43,1580000
1952/4/25,23.54,23.54,23.54,23.54,23.54,1240000
1952/4/28,23.55,23.55,23.55,23.55,23.55,980000
1952/4/29,23.49,23.49,23.49,23.49,23.49,1170000
1952/4/30,23.32,23.32,23.32,23.32,23.32,1000000
1952/5/1,23.17,23.17,23.17,23.17,23.17,1400000
1952/5/2,23.56,23.56,23.56,23.56,23.56,1300000
1952/5/5,23.66,23.66,23.66,23.66,23.66,860000
1952/5/6,23.67,23.67,23.67,23.67,23.67,1120000
1952/5/7,23.81,23.81,23.81,23.81,23.81,1120000
1952/5/8,23.86,23.86,23.86,23.86,23.86,1230000
1952/5/9,23.84,23.84,23.84,23.84,23.84,960000
1952/5/12,23.75,23.75,23.75,23.75,23.75,800000
1952/5/13,23.78,23.78,23.78,23.78,23.78,890000
1952/5/14,23.68,23.68,23.68,23.68,23.68,950000
1952/5/15,23.6,23.6,23.6,23.6,23.6,1050000
1952/5/16,23.56,23.56,23.56,23.56,23.56,910000
1952/5/19,23.61,23.61,23.61,23.61,23.61,780000
1952/5/20,23.74,23.74,23.74,23.74,23.74,1150000
1952/5/21,23.78,23.78,23.78,23.78,23.78,1210000
1952/5/22,23.91,23.91,23.91,23.91,23.91,1360000
1952/5/23,23.89,23.89,23.89,23.89,23.89,1150000
1952/5/26,23.94,23.94,23.94,23.94,23.94,940000
1952/5/27,23.88,23.88,23.88,23.88,23.88,1040000
1952/5/28,23.84,23.84,23.84,23.84,23.84,1130000
1952/5/29,23.86,23.86,23.86,23.86,23.86,1100000
1952/6/2,23.8,23.8,23.8,23.8,23.8,1190000
1952/6/3,23.78,23.78,23.78,23.78,23.78,940000
1952/6/4,23.95,23.95,23.95,23.95,23.95,1200000
1952/6/5,24.1,24.1,24.1,24.1,24.1,1410000
1952/6/6,24.26,24.26,24.26,24.26,24.26,1520000
1952/6/9,24.37,24.37,24.37,24.37,24.37,1270000
1952/6/10,24.23,24.23,24.23,24.23,24.23,1220000
1952/6/11,24.31,24.31,24.31,24.31,24.31,1190000
1952/6/12,24.31,24.31,24.31,24.31,24.31,1370000
1952/6/13,24.37,24.37,24.37,24.37,24.37,1130000
1952/6/16,24.3,24.3,24.3,24.3,24.3,980000
1952/6/17,24.33,24.33,24.33,24.33,24.33,920000
1952/6/18,24.43,24.43,24.43,24.43,24.43,1270000
1952/6/19,24.51,24.51,24.51,24.51,24.51,1320000
1952/6/20,24.59,24.59,24.59,24.59,24.59,1190000
1952/6/23,24.56,24.56,24.56,24.56,24.56,1200000
1952/6/24,24.6,24.6,24.6,24.6,24.6,1200000
1952/6/25,24.66,24.66,24.66,24.66,24.66,1230000
1952/6/26,24.75,24.75,24.75,24.75,24.75,1190000
1952/6/27,24.83,24.83,24.83,24.83,24.83,1210000
1952/6/30,24.96,24.96,24.96,24.96,24.96,1380000
1952/7/1,25.12,25.12,25.12,25.12,25.12,1450000
1952/7/2,25.06,25.06,25.06,25.06,25.06,1320000
1952/7/3,25.05,25.05,25.05,25.05,25.05,1150000
1952/7/7,24.97,24.97,24.97,24.97,24.97,1080000
1952/7/8,24.96,24.96,24.96,24.96,24.96,850000
1952/7/9,24.86,24.86,24.86,24.86,24.86,1120000
1952/7/10,24.81,24.81,24.81,24.81,24.81,1010000
1952/7/11,24.98,24.98,24.98,24.98,24.98,1040000
1952/7/14,25.03,25.03,25.03,25.03,25.03,1090000
1952/7/15,25.16,25.16,25.16,25.16,25.16,1220000
1952/7/16,25.16,25.16,25.16,25.16,25.16,1120000
1952/7/17,25.05,25.05,25.05,25.05,25.05,1010000
1952/7/18,24.85,24.85,24.85,24.85,24.85,1020000
1952/7/21,24.95,24.95,24.95,24.95,24.95,780000
1952/7/22,25,25,25,25,25,910000
1952/7/23,25.11,25.11,25.11,25.11,25.11,1020000
1952/7/24,25.24,25.24,25.24,25.24,25.24,1270000
1952/7/25,25.16,25.16,25.16,25.16,25.16,1130000
1952/7/28,25.2,25.2,25.2,25.2,25.2,1030000
1952/7/29,25.26,25.26,25.26,25.26,25.26,1010000
1952/7/30,25.37,25.37,25.37,25.37,25.37,1240000
1952/7/31,25.4,25.4,25.4,25.4,25.4,1230000
1952/8/1,25.45,25.45,25.45,25.45,25.45,1050000
1952/8/4,25.43,25.43,25.43,25.43,25.43,950000
1952/8/5,25.46,25.46,25.46,25.46,25.46,1050000
1952/8/6,25.44,25.44,25.44,25.44,25.44,1140000
1952/8/7,25.52,25.52,25.52,25.52,25.52,1180000
1952/8/8,25.55,25.55,25.55,25.55,25.55,1170000
1952/8/11,25.52,25.52,25.52,25.52,25.52,1160000
1952/8/12,25.31,25.31,25.31,25.31,25.31,1110000
1952/8/13,25.28,25.28,25.28,25.28,25.28,990000
1952/8/14,25.28,25.28,25.28,25.28,25.28,930000
1952/8/15,25.2,25.2,25.2,25.2,25.2,890000
1952/8/18,24.94,24.94,24.94,24.94,24.94,1090000
1952/8/19,24.89,24.89,24.89,24.89,24.89,980000
1952/8/20,24.95,24.95,24.95,24.95,24.95,960000
1952/8/21,24.98,24.98,24.98,24.98,24.98,800000
1952/8/22,24.99,24.99,24.99,24.99,24.99,910000
1952/8/25,24.87,24.87,24.87,24.87,24.87,840000
1952/8/26,24.83,24.83,24.83,24.83,24.83,890000
1952/8/27,24.94,24.94,24.94,24.94,24.94,930000
1952/8/28,24.97,24.97,24.97,24.97,24.97,980000
1952/8/29,25.03,25.03,25.03,25.03,25.03,890000
1952/9/2,25.15,25.15,25.15,25.15,25.15,970000
1952/9/3,25.25,25.25,25.25,25.25,25.25,1200000
1952/9/4,25.24,25.24,25.24,25.24,25.24,1120000
1952/9/5,25.21,25.21,25.21,25.21,25.21,1040000
1952/9/8,25.11,25.11,25.11,25.11,25.11,1170000
1952/9/9,24.86,24.86,24.86,24.86,24.86,1310000
1952/9/10,24.69,24.69,24.69,24.69,24.69,1590000
1952/9/11,24.72,24.72,24.72,24.72,24.72,970000
1952/9/12,24.71,24.71,24.71,24.71,24.71,1040000
1952/9/15,24.45,24.45,24.45,24.45,24.45,1100000
1952/9/16,24.53,24.53,24.53,24.53,24.53,1140000
1952/9/17,24.58,24.58,24.58,24.58,24.58,1000000
1952/9/18,24.51,24.51,24.51,24.51,24.51,1030000
1952/9/19,24.57,24.57,24.57,24.57,24.57,1150000
1952/9/22,24.59,24.59,24.59,24.59,24.59,1160000
1952/9/23,24.7,24.7,24.7,24.7,24.7,1240000
1952/9/24,24.79,24.79,24.79,24.79,24.79,1390000
1952/9/25,24.81,24.81,24.81,24.81,24.81,1210000
1952/9/26,24.73,24.73,24.73,24.73,24.73,1180000
1952/9/29,24.68,24.68,24.68,24.68,24.68,970000
1952/9/30,24.54,24.54,24.54,24.54,24.54,1120000
1952/10/1,24.48,24.48,24.48,24.48,24.48,1060000
1952/10/2,24.52,24.52,24.52,24.52,24.52,1040000
1952/10/3,24.5,24.5,24.5,24.5,24.5,980000
1952/10/6,24.44,24.44,24.44,24.44,24.44,1070000
1952/10/7,24.4,24.4,24.4,24.4,24.4,950000
1952/10/8,24.58,24.58,24.58,24.58,24.58,1260000
1952/10/9,24.57,24.57,24.57,24.57,24.57,1090000
1952/10/10,24.55,24.55,24.55,24.55,24.55,1070000
1952/10/14,24.48,24.48,24.48,24.48,24.48,1130000
1952/10/15,24.06,24.06,24.06,24.06,24.06,1730000
1952/10/16,23.91,23.91,23.91,23.91,23.91,1730000
1952/10/17,24.2,24.2,24.2,24.2,24.2,1360000
1952/10/20,24.13,24.13,24.13,24.13,24.13,1050000
1952/10/21,24.07,24.07,24.07,24.07,24.07,990000
1952/10/22,23.8,23.8,23.8,23.8,23.8,1160000
1952/10/23,23.87,23.87,23.87,23.87,23.87,1260000
1952/10/24,24.03,24.03,24.03,24.03,24.03,1060000
1952/10/27,24.09,24.09,24.09,24.09,24.09,1000000
1952/10/28,24.13,24.13,24.13,24.13,24.13,1080000
1952/10/29,24.15,24.15,24.15,24.15,24.15,1020000
1952/10/30,24.15,24.15,24.15,24.15,24.15,1090000
1952/10/31,24.52,24.52,24.52,24.52,24.52,1760000
1952/11/3,24.6,24.6,24.6,24.6,24.6,1670000
1952/11/5,24.67,24.67,24.67,24.67,24.67,2030000
1952/11/6,24.77,24.77,24.77,24.77,24.77,1390000
1952/11/7,24.78,24.78,24.78,24.78,24.78,1540000
1952/11/10,24.77,24.77,24.77,24.77,24.77,1360000
1952/11/12,24.65,24.65,24.65,24.65,24.65,1490000
1952/11/13,24.71,24.71,24.71,24.71,24.71,1330000
1952/11/14,24.75,24.75,24.75,24.75,24.75,1700000
1952/11/17,24.8,24.8,24.8,24.8,24.8,1490000
1952/11/18,25.16,25.16,25.16,25.16,25.16,2250000
1952/11/19,25.33,25.33,25.33,25.33,25.33,2350000
1952/11/20,25.28,25.28,25.28,25.28,25.28,1740000
1952/11/21,25.27,25.27,25.27,25.27,25.27,1760000
1952/11/24,25.42,25.42,25.42,25.42,25.42,2100000
1952/11/25,25.36,25.36,25.36,25.36,25.36,1930000
1952/11/26,25.52,25.52,25.52,25.52,25.52,1920000
1952/11/28,25.66,25.66,25.66,25.66,25.66,2160000
1952/12/1,25.68,25.68,25.68,25.68,25.68,2100000
1952/12/2,25.74,25.74,25.74,25.74,25.74,1610000
1952/12/3,25.71,25.71,25.71,25.71,25.71,1610000
1952/12/4,25.61,25.61,25.61,25.61,25.61,1570000
1952/12/5,25.62,25.62,25.62,25.62,25.62,1510000
1952/12/8,25.76,25.76,25.76,25.76,25.76,1790000
1952/12/9,25.93,25.93,25.93,25.93,25.93,2120000
1952/12/10,25.98,25.98,25.98,25.98,25.98,1880000
1952/12/11,25.96,25.96,25.96,25.96,25.96,1790000
1952/12/12,26.04,26.04,26.04,26.04,26.04,2030000
1952/12/15,26.04,26.04,26.04,26.04,26.04,1940000
1952/12/16,26.07,26.07,26.07,26.07,26.07,1980000
1952/12/17,26.04,26.04,26.04,26.04,26.04,1700000
1952/12/18,26.03,26.03,26.03,26.03,26.03,1860000
1952/12/19,26.15,26.15,26.15,26.15,26.15,2050000
1952/12/22,26.3,26.3,26.3,26.3,26.3,2100000
1952/12/23,26.19,26.19,26.19,26.19,26.19,2100000
1952/12/24,26.21,26.21,26.21,26.21,26.21,1510000
1952/12/26,26.25,26.25,26.25,26.25,26.25,1290000
1952/12/29,26.4,26.4,26.4,26.4,26.4,1820000
1952/12/30,26.59,26.59,26.59,26.59,26.59,2070000
1952/12/31,26.57,26.57,26.57,26.57,26.57,2050000
1953/1/2,26.54,26.54,26.54,26.54,26.54,1450000
1953/1/5,26.66,26.66,26.66,26.66,26.66,2130000
1953/1/6,26.48,26.48,26.48,26.48,26.48,2080000
1953/1/7,26.37,26.37,26.37,26.37,26.37,1760000
1953/1/8,26.33,26.33,26.33,26.33,26.33,1780000
1953/1/9,26.08,26.08,26.08,26.08,26.08,2080000
1953/1/12,25.86,25.86,25.86,25.86,25.86,1500000
1953/1/13,26.02,26.02,26.02,26.02,26.02,1680000
1953/1/14,26.08,26.08,26.08,26.08,26.08,1370000
1953/1/15,26.13,26.13,26.13,26.13,26.13,1450000
1953/1/16,26.02,26.02,26.02,26.02,26.02,1710000
1953/1/19,26.01,26.01,26.01,26.01,26.01,1360000
1953/1/20,26.14,26.14,26.14,26.14,26.14,1490000
1953/1/21,26.09,26.09,26.09,26.09,26.09,1300000
1953/1/22,26.12,26.12,26.12,26.12,26.12,1380000
1953/1/23,26.07,26.07,26.07,26.07,26.07,1340000
1953/1/26,26.02,26.02,26.02,26.02,26.02,1420000
1953/1/27,26.05,26.05,26.05,26.05,26.05,1550000
1953/1/28,26.13,26.13,26.13,26.13,26.13,1640000
1953/1/29,26.2,26.2,26.2,26.2,26.2,1830000
1953/1/30,26.38,26.38,26.38,26.38,26.38,1760000
1953/2/2,26.51,26.51,26.51,26.51,26.51,1890000
1953/2/3,26.54,26.54,26.54,26.54,26.54,1560000
1953/2/4,26.42,26.42,26.42,26.42,26.42,1660000
1953/2/5,26.15,26.15,26.15,26.15,26.15,1900000
1953/2/6,26.51,26.51,26.51,26.51,26.51,1870000
1953/2/9,25.69,25.69,25.69,25.69,25.69,1780000
1953/2/10,25.62,25.62,25.62,25.62,25.62,1350000
1953/2/11,25.64,25.64,25.64,25.64,25.64,1240000
1953/2/13,25.74,25.74,25.74,25.74,25.74,1350000
1953/2/16,25.65,25.65,25.65,25.65,25.65,1330000
1953/2/17,25.5,25.5,25.5,25.5,25.5,1290000
1953/2/18,25.48,25.48,25.48,25.48,25.48,1220000
1953/2/19,25.57,25.57,25.57,25.57,25.57,1390000
1953/2/20,25.63,25.63,25.63,25.63,25.63,1400000
1953/2/24,25.75,25.75,25.75,25.75,25.75,2300000
1953/2/25,25.91,25.91,25.91,25.91,25.91,2360000
1953/2/26,25.95,25.95,25.95,25.95,25.95,2290000
1953/2/27,25.9,25.9,25.9,25.9,25.9,1990000
1953/3/2,25.93,25.93,25.93,25.93,25.93,1760000
1953/3/3,26,26,26,26,26,1850000
1953/3/4,25.78,25.78,25.78,25.78,25.78,2010000
1953/3/5,25.79,25.79,25.79,25.79,25.79,1540000
1953/3/6,25.84,25.84,25.84,25.84,25.84,1690000
1953/3/9,25.83,25.83,25.83,25.83,25.83,1600000
1953/3/10,25.91,25.91,25.91,25.91,25.91,1530000
1953/3/11,26.12,26.12,26.12,26.12,26.12,1890000
1953/3/12,26.13,26.13,26.13,26.13,26.13,1780000
1953/3/13,26.18,26.18,26.18,26.18,26.18,1760000
1953/3/16,26.22,26.22,26.22,26.22,26.22,1770000
1953/3/17,26.33,26.33,26.33,26.33,26.33,2110000
1953/3/18,26.24,26.24,26.24,26.24,26.24,2110000
1953/3/19,26.22,26.22,26.22,26.22,26.22,1840000
1953/3/20,26.18,26.18,26.18,26.18,26.18,1730000
1953/3/23,26.02,26.02,26.02,26.02,26.02,1750000
1953/3/24,26.17,26.17,26.17,26.17,26.17,1970000
1953/3/25,26.1,26.1,26.1,26.1,26.1,2320000
1953/3/26,25.95,25.95,25.95,25.95,25.95,2000000
1953/3/27,25.99,25.99,25.99,25.99,25.99,1640000
1953/3/30,25.61,25.61,25.61,25.61,25.61,2740000
1953/3/31,25.29,25.29,25.29,25.29,25.29,3120000
1953/4/1,25.25,25.25,25.25,25.25,25.25,2240000
1953/4/2,25.23,25.23,25.23,25.23,25.23,1720000
1953/4/6,24.61,24.61,24.61,24.61,24.61,3050000
1953/4/7,24.71,24.71,24.71,24.71,24.71,2500000
1953/4/8,24.93,24.93,24.93,24.93,24.93,1860000
1953/4/9,24.88,24.88,24.88,24.88,24.88,1520000
1953/4/10,24.82,24.82,24.82,24.82,24.82,1360000
1953/4/13,24.77,24.77,24.77,24.77,24.77,1280000
1953/4/14,24.86,24.86,24.86,24.86,24.86,1480000
1953/4/15,24.96,24.96,24.96,24.96,24.96,1580000
1953/4/16,24.91,24.91,24.91,24.91,24.91,1310000
1953/4/17,24.62,24.62,24.62,24.62,24.62,1430000
1953/4/20,24.73,24.73,24.73,24.73,24.73,1520000
1953/4/21,24.67,24.67,24.67,24.67,24.67,1250000
1953/4/22,24.46,24.46,24.46,24.46,24.46,1390000
1953/4/23,24.19,24.19,24.19,24.19,24.19,1920000
1953/4/24,24.2,24.2,24.2,24.2,24.2,1780000
1953/4/27,24.34,24.34,24.34,24.34,24.34,1400000
1953/4/28,24.52,24.52,24.52,24.52,24.52,1330000
1953/4/29,24.68,24.68,24.68,24.68,24.68,1310000
1953/4/30,24.62,24.62,24.62,24.62,24.62,1140000
1953/5/1,24.73,24.73,24.73,24.73,24.73,1200000
1953/5/4,25,25,25,25,25,1520000
1953/5/5,25.03,25.03,25.03,25.03,25.03,1290000
1953/5/6,25,25,25,25,25,1110000
1953/5/7,24.9,24.9,24.9,24.9,24.9,1110000
1953/5/8,24.9,24.9,24.9,24.9,24.9,1220000
1953/5/11,24.91,24.91,24.91,24.91,24.91,1010000
1953/5/12,24.74,24.74,24.74,24.74,24.74,1080000
1953/5/13,24.71,24.71,24.71,24.71,24.71,1120000
1953/5/14,24.85,24.85,24.85,24.85,24.85,1210000
1953/5/15,24.84,24.84,24.84,24.84,24.84,1200000
1953/5/18,24.75,24.75,24.75,24.75,24.75,1080000
1953/5/19,24.7,24.7,24.7,24.7,24.7,1120000
1953/5/20,24.93,24.93,24.93,24.93,24.93,1690000
1953/5/21,25.06,25.06,25.06,25.06,25.06,1590000
1953/5/22,25.03,25.03,25.03,25.03,25.03,1350000
1953/5/25,24.99,24.99,24.99,24.99,24.99,1180000
1953/5/26,24.87,24.87,24.87,24.87,24.87,1160000
1953/5/27,24.64,24.64,24.64,24.64,24.64,1330000
1953/5/28,24.46,24.46,24.46,24.46,24.46,1240000
1953/5/29,24.54,24.54,24.54,24.54,24.54,920000
1953/6/1,24.15,24.15,24.15,24.15,24.15,1490000
1953/6/2,24.22,24.22,24.22,24.22,24.22,1450000
1953/6/3,24.18,24.18,24.18,24.18,24.18,1050000
1953/6/4,24.03,24.03,24.03,24.03,24.03,1400000
1953/6/5,24.09,24.09,24.09,24.09,24.09,1160000
1953/6/8,24.01,24.01,24.01,24.01,24.01,1000000
1953/6/9,23.6,23.6,23.6,23.6,23.6,2200000
1953/6/10,23.54,23.54,23.54,23.54,23.54,1960000
1953/6/11,23.75,23.75,23.75,23.75,23.75,1220000
1953/6/12,23.82,23.82,23.82,23.82,23.82,920000
1953/6/15,23.62,23.62,23.62,23.62,23.62,1090000
1953/6/16,23.55,23.55,23.55,23.55,23.55,1370000
1953/6/17,23.85,23.85,23.85,23.85,23.85,1150000
1953/6/18,23.84,23.84,23.84,23.84,23.84,1010000
1953/6/19,23.84,23.84,23.84,23.84,23.84,890000
1953/6/22,23.96,23.96,23.96,23.96,23.96,1030000
1953/6/23,24.12,24.12,24.12,24.12,24.12,1050000
1953/6/24,24.09,24.09,24.09,24.09,24.09,1030000
1953/6/25,24.19,24.19,24.19,24.19,24.19,1160000
1953/6/26,24.21,24.21,24.21,24.21,24.21,830000
1953/6/29,24.14,24.14,24.14,24.14,24.14,800000
1953/6/30,24.14,24.14,24.14,24.14,24.14,820000
1953/7/1,24.24,24.24,24.24,24.24,24.24,910000
1953/7/2,24.31,24.31,24.31,24.31,24.31,1030000
1953/7/3,24.36,24.36,24.36,24.36,24.36,830000
1953/7/6,24.38,24.38,24.38,24.38,24.38,820000
1953/7/7,24.51,24.51,24.51,24.51,24.51,1030000
1953/7/8,24.5,24.5,24.5,24.5,24.5,950000
1953/7/9,24.43,24.43,24.43,24.43,24.43,910000
1953/7/10,24.41,24.41,24.41,24.41,24.41,860000
1953/7/13,24.17,24.17,24.17,24.17,24.17,1120000
1953/7/14,24.08,24.08,24.08,24.08,24.08,1030000
1953/7/15,24.15,24.15,24.15,24.15,24.15,840000
1953/7/16,24.18,24.18,24.18,24.18,24.18,790000
1953/7/17,24.35,24.35,24.35,24.35,24.35,840000
1953/7/20,24.22,24.22,24.22,24.22,24.22,830000
1953/7/21,24.16,24.16,24.16,24.16,24.16,850000
1953/7/22,24.19,24.19,24.19,24.19,24.19,900000
1953/7/23,24.23,24.23,24.23,24.23,24.23,1000000
1953/7/24,24.23,24.23,24.23,24.23,24.23,890000
1953/7/27,24.07,24.07,24.07,24.07,24.07,1210000
1953/7/28,24.11,24.11,24.11,24.11,24.11,1080000
1953/7/29,24.26,24.26,24.26,24.26,24.26,1000000
1953/7/30,24.49,24.49,24.49,24.49,24.49,1200000
1953/7/31,24.75,24.75,24.75,24.75,24.75,1320000
1953/8/3,24.84,24.84,24.84,24.84,24.84,1160000
1953/8/4,24.78,24.78,24.78,24.78,24.78,1000000
1953/8/5,24.68,24.68,24.68,24.68,24.68,1080000
1953/8/6,24.8,24.8,24.8,24.8,24.8,1200000
1953/8/7,24.78,24.78,24.78,24.78,24.78,950000
1953/8/10,24.75,24.75,24.75,24.75,24.75,1090000
1953/8/11,24.72,24.72,24.72,24.72,24.72,940000
1953/8/12,24.78,24.78,24.78,24.78,24.78,990000
1953/8/13,24.73,24.73,24.73,24.73,24.73,1040000
1953/8/14,24.62,24.62,24.62,24.62,24.62,1000000
1953/8/17,24.56,24.56,24.56,24.56,24.56,910000
1953/8/18,24.46,24.46,24.46,24.46,24.46,1030000
1953/8/19,24.31,24.31,24.31,24.31,24.31,1400000
1953/8/20,24.29,24.29,24.29,24.29,24.29,860000
1953/8/21,24.35,24.35,24.35,24.35,24.35,850000
1953/8/24,24.09,24.09,24.09,24.09,24.09,1320000
1953/8/25,23.93,23.93,23.93,23.93,23.93,1470000
1953/8/26,23.86,23.86,23.86,23.86,23.86,1060000
1953/8/27,23.79,23.79,23.79,23.79,23.79,1290000
1953/8/28,23.74,23.74,23.74,23.74,23.74,1060000
1953/8/31,23.32,23.32,23.32,23.32,23.32,2190000
1953/9/1,23.42,23.42,23.42,23.42,23.42,1580000
1953/9/2,23.56,23.56,23.56,23.56,23.56,1110000
1953/9/3,23.51,23.51,23.51,23.51,23.51,900000
1953/9/4,23.57,23.57,23.57,23.57,23.57,770000
1953/9/8,23.61,23.61,23.61,23.61,23.61,740000
1953/9/9,23.65,23.65,23.65,23.65,23.65,860000
1953/9/10,23.41,23.41,23.41,23.41,23.41,1010000
1953/9/11,23.14,23.14,23.14,23.14,23.14,1930000
1953/9/14,22.71,22.71,22.71,22.71,22.71,2550000
1953/9/15,22.9,22.9,22.9,22.9,22.9,2850000
1953/9/16,23.01,23.01,23.01,23.01,23.01,1570000
1953/9/17,23.07,23.07,23.07,23.07,23.07,1290000
1953/9/18,22.95,22.95,22.95,22.95,22.95,1190000
1953/9/21,22.88,22.88,22.88,22.88,22.88,1070000
1953/9/22,23.2,23.2,23.2,23.2,23.2,1300000
1953/9/23,23.23,23.23,23.23,23.23,23.23,1240000
1953/9/24,23.24,23.24,23.24,23.24,23.24,1020000
1953/9/25,23.3,23.3,23.3,23.3,23.3,910000
1953/9/28,23.45,23.45,23.45,23.45,23.45,1150000
1953/9/29,23.49,23.49,23.49,23.49,23.49,1170000
1953/9/30,23.35,23.35,23.35,23.35,23.35,940000
1953/10/1,23.49,23.49,23.49,23.49,23.49,940000
1953/10/2,23.59,23.59,23.59,23.59,23.59,890000
1953/10/5,23.48,23.48,23.48,23.48,23.48,930000
1953/10/6,23.39,23.39,23.39,23.39,23.39,1100000
1953/10/7,23.58,23.58,23.58,23.58,23.58,1010000
1953/10/8,23.62,23.62,23.62,23.62,23.62,960000
1953/10/9,23.66,23.66,23.66,23.66,23.66,900000
1953/10/13,23.57,23.57,23.57,23.57,23.57,1130000
1953/10/14,23.68,23.68,23.68,23.68,23.68,1290000
1953/10/15,23.95,23.95,23.95,23.95,23.95,1710000
1953/10/16,24.14,24.14,24.14,24.14,24.14,1620000
1953/10/19,24.16,24.16,24.16,24.16,24.16,1190000
1953/10/20,24.17,24.17,24.17,24.17,24.17,1280000
1953/10/21,24.19,24.19,24.19,24.19,24.19,1320000
1953/10/22,24.3,24.3,24.3,24.3,24.3,1330000
1953/10/23,24.35,24.35,24.35,24.35,24.35,1330000
1953/10/26,24.31,24.31,24.31,24.31,24.31,1340000
1953/10/27,24.26,24.26,24.26,24.26,24.26,1170000
1953/10/28,24.29,24.29,24.29,24.29,24.29,1260000
1953/10/29,24.58,24.58,24.58,24.58,24.58,1610000
1953/10/30,24.54,24.54,24.54,24.54,24.54,1400000
1953/11/2,24.66,24.66,24.66,24.66,24.66,1340000
1953/11/4,24.51,24.51,24.51,24.51,24.51,1480000
1953/11/5,24.64,24.64,24.64,24.64,24.64,1720000
1953/11/6,24.61,24.61,24.61,24.61,24.61,1700000
1953/11/9,24.66,24.66,24.66,24.66,24.66,1440000
1953/11/10,24.37,24.37,24.37,24.37,24.37,1340000
1953/11/12,24.46,24.46,24.46,24.46,24.46,1390000
1953/11/13,24.54,24.54,24.54,24.54,24.54,1540000
1953/11/16,24.38,24.38,24.38,24.38,24.38,1490000
1953/11/17,24.25,24.25,24.25,24.25,24.25,1250000
1953/11/18,24.29,24.29,24.29,24.29,24.29,1250000
1953/11/19,24.4,24.4,24.4,24.4,24.4,1420000
1953/11/20,24.44,24.44,24.44,24.44,24.44,1300000
1953/11/23,24.36,24.36,24.36,24.36,24.36,1410000
1953/11/24,24.5,24.5,24.5,24.5,24.5,1470000
1953/11/25,24.52,24.52,24.52,24.52,24.52,1540000
1953/11/27,24.66,24.66,24.66,24.66,24.66,1600000
1953/11/30,24.76,24.76,24.76,24.76,24.76,1960000
1953/12/1,24.78,24.78,24.78,24.78,24.78,1580000
1953/12/2,24.95,24.95,24.95,24.95,24.95,1850000
1953/12/3,24.97,24.97,24.97,24.97,24.97,1740000
1953/12/4,24.98,24.98,24.98,24.98,24.98,1390000
1953/12/7,24.95,24.95,24.95,24.95,24.95,1410000
1953/12/8,24.87,24.87,24.87,24.87,24.87,1390000
1953/12/9,24.84,24.84,24.84,24.84,24.84,1410000
1953/12/10,24.78,24.78,24.78,24.78,24.78,1420000
1953/12/11,24.76,24.76,24.76,24.76,24.76,1440000
1953/12/14,24.69,24.69,24.69,24.69,24.69,1540000
1953/12/15,24.71,24.71,24.71,24.71,24.71,1450000
1953/12/16,24.96,24.96,24.96,24.96,24.96,1880000
1953/12/17,24.94,24.94,24.94,24.94,24.94,1600000
1953/12/18,24.99,24.99,24.99,24.99,24.99,1550000
1953/12/21,24.95,24.95,24.95,24.95,24.95,1690000
1953/12/22,24.76,24.76,24.76,24.76,24.76,1720000
1953/12/23,24.69,24.69,24.69,24.69,24.69,1570000
1953/12/24,24.8,24.8,24.8,24.8,24.8,1270000
1953/12/28,24.71,24.71,24.71,24.71,24.71,1570000
1953/12/29,24.55,24.55,24.55,24.55,24.55,2140000
1953/12/30,24.76,24.76,24.76,24.76,24.76,2050000
1953/12/31,24.81,24.81,24.81,24.81,24.81,2490000