date,open,high,low,close,openint
1863-12-31,0.540000,0.630000,0.490000,0.540000
1864-12-31,0.510000,0.900000,0.310000,0.900000
1865-12-31,0.900000,0.940000,0.870000,0.920000
1866-12-31,0.880000,0.940000,0.880000,0.920000
1867-12-31,0.890000,0.960000,0.860000,0.910000
1868-12-31,0.930000,0.960000,0.850000,0.940000
1869-12-31,0.940000,0.940000,0.880000,0.920000
1870-12-31,0.920000,0.930000,0.890000,0.900000
1871-12-31,0.930000,0.940000,0.900000,0.910000
1872-12-31,0.910000,0.920000,0.910000,0.910000
1873-12-31,0.910000,1.010000,0.900000,0.970000
1874-12-31,0.970000,1.000000,0.950000,0.970000
1875-12-31,0.980000,1.000000,0.970000,1.000000
1876-12-31,1.000000,1.080000,0.910000,0.980000
1877-12-31,0.970000,1.050000,0.970000,1.040000
1878-12-31,1.060000,1.080000,1.040000,1.080000
1879-12-31,1.160000,1.160000,1.060000,1.090000
1880-12-31,1.080000,1.110000,1.060000,1.110000
1881-12-31,1.120000,1.120000,1.090000,1.110000
1882-12-31,1.100000,1.130000,1.070000,1.130000
1883-12-31,1.120000,1.130000,1.090000,1.100000
1884-12-31,1.110000,1.140000,1.100000,1.140000
1885-12-31,1.140000,1.210000,1.140000,1.210000
1886-12-31,1.220000,1.350000,1.220000,1.270000
1887-12-31,1.250000,1.320000,1.250000,1.300000
1888-12-31,1.320000,1.350000,1.310000,1.320000
1889-12-31,1.320000,1.340000,1.270000,1.270000
1890-12-31,1.280000,1.320000,1.070000,1.200000
1891-12-31,1.160000,1.300000,1.160000,1.300000
1892-12-31,1.310000,1.450000,1.310000,1.450000
1893-12-31,1.510000,1.800000,1.510000,1.800000
1894-12-31,1.850000,2.080000,1.850000,2.080000
1895-12-31,2.120000,2.120000,1.860000,1.930000
1896-12-31,1.920000,1.980000,1.840000,1.940000
1897-12-31,1.960000,2.070000,1.960000,2.060000
1898-12-31,2.050000,2.060000,2.030000,2.030000
1899-12-31,2.010000,2.030000,2.010000,2.020000
1900-12-31,2.020000,2.040000,2.020000,2.030000
1901-12-31,2.030000,2.040000,2.020000,2.030000
1902-12-31,2.030000,2.030000,2.000000,2.000000
1903-12-31,2.010000,2.040000,2.010000,2.040000
1904-12-31,2.050000,2.050000,2.030000,2.040000
1905-12-31,2.040000,2.040000,2.010000,2.010000
1906-12-31,2.020000,2.030000,2.020000,2.030000
1907-12-31,2.030000,2.030000,2.020000,2.030000
1908-12-31,2.030000,2.030000,2.020000,2.020000
1909-12-31,2.020000,2.020000,2.020000,2.020000
1910-12-31,2.020000,2.030000,2.020000,2.030000
1911-12-31,2.030000,2.030000,2.030000,2.030000
1912-12-31,2.030000,2.030000,2.020000,2.020000
1913-12-31,2.030000,2.030000,2.020000,2.030000
1914-12-31,2.030000,2.040000,2.020000,2.040000
1915-12-31,2.040000,2.070000,2.030000,2.030000
1916-12-31,1.980000,1.990000,1.960000,1.960000
1917-12-31,1.960000,1.960000,1.920000,1.930000
1918-12-31,1.940000,1.940000,1.820000,1.890000
1919-12-31,1.920000,1.980000,1.920000,1.980000
1920-12-31,2.000000,2.100000,1.940000,1.990000
1921-12-31,2.050000,2.100000,2.050000,2.090000
1922-12-31,2.100000,2.110000,2.050000,2.050000
1923-12-31,2.050000,2.130000,2.040000,2.130000
1924-12-31,2.230000,2.600000,2.200000,2.600000
1925-12-31,2.600000,2.600000,2.320000,2.320000
1926-12-31,2.260000,2.260000,2.040000,2.040000
1927-12-31,2.050000,2.170000,2.040000,2.170000
1928-12-31,2.130000,2.220000,2.100000,2.180000
1929-12-31,2.200000,2.280000,2.040000,2.040000
1930-12-31,2.040000,2.040000,2.020000,2.020000
1931-12-31,2.020000,2.300000,2.020000,2.300000
1932-12-31,2.780000,4.850000,2.780000,4.820000
1933-12-31,4.820000,4.820000,3.250000,3.250000
1934-12-31,3.320000,3.490000,3.300000,3.470000
1935-12-31,3.510000,3.570000,3.410000,3.480000
1936-12-31,3.450000,3.510000,3.400000,3.510000
1937-12-31,3.500000,3.510000,3.440000,3.440000
1938-12-31,3.440000,3.680000,3.440000,3.680000
1939-12-31,3.680000,4.270000,3.660000,4.270000
1940-12-31,4.270000,4.270000,4.270000,4.270000
1941-12-31,4.270000,4.270000,4.270000,4.270000
1942-12-31,4.270000,4.270000,4.270000,4.270000
1943-12-31,4.270000,4.270000,4.270000,4.270000
1944-12-31,4.270000,4.270000,4.270000,4.270000
1945-12-31,4.270000,50.000000,4.270000,50.000000
1946-12-31,50.000000,50.000000,50.000000,50.000000
1947-12-31,50.000000,50.000000,50.000000,50.000000
1948-12-31,50.000000,270.000000,50.000000,270.000000
1949-12-31,270.000000,360.000000,270.000000,360.000000
1950-12-31,360.000000,360.000000,360.000000,360.000000
1951-12-31,360.000000,360.000000,360.000000,360.000000
1952-12-31,360.000000,360.000000,360.000000,360.000000
1953-12-31,360.000000,360.000000,360.000000,360.000000
1954-12-31,360.000000,360.000000,360.000000,360.000000
1955-12-31,360.000000,360.000000,360.000000,360.000000
1956-12-31,360.000000,360.000000,360.000000,360.000000
1957-12-31,360.799988,360.799988,359.660004,359.660004
1958-12-31,360.799988,360.799988,359.700012,359.700012
1959-12-31,360.799988,360.799988,358.200012,359.200012
1960-12-31,361.769989,361.769989,358.200012,358.220001
1961-12-31,358.250000,361.769989,358.200012,361.769989
1962-12-31,361.769989,361.769989,358.200012,358.200012
1963-12-31,358.600006,362.529999,358.399994,361.950012
1964-12-31,362.440002,362.559998,358.299988,358.299988
1965-12-31,358.929993,362.549988,358.929993,360.899994
1966-12-31,361.250000,362.570007,361.250000,362.470001
1967-12-31,362.619995,362.619995,361.700012,361.910004
1968-12-31,362.059998,362.320007,357.700012,357.700012
1969-12-31,357.859985,359.750000,357.649994,357.799988
1970-12-31,357.679993,358.899994,357.529999,357.649994
1971-12-31,357.730011,358.440002,314.959991,315.010010
1972-12-31,314.859985,314.959991,294.119995,301.660004
1973-12-31,301.390015,302.570007,254.449997,280.269989
1974-12-31,280.820007,305.339996,274.420013,301.019989
1975-12-31,300.660004,306.839996,284.660004,305.160004
1976-12-31,305.059998,306.000000,286.040009,293.079987
1977-12-31,292.480011,292.910004,237.809998,239.979996
1978-12-31,237.589996,242.419998,177.050003,194.300003
1979-12-31,194.580002,250.850006,194.580002,240.300003
1980-12-31,238.449997,261.399994,203.100006,203.100006
1981-12-31,202.500000,246.100006,199.050003,219.800003
1982-12-31,218.750000,277.649994,218.750000,234.699997
1983-12-31,232.000000,247.050003,226.750000,231.699997
1984-12-31,232.449997,251.600006,222.699997,251.600006
1985-12-31,251.800003,262.799988,200.250000,200.250000
1986-12-31,199.149994,203.270004,151.552994,157.473007
1987-12-31,158.022003,159.294998,120.778000,121.012001
1988-12-31,123.148003,137.337997,120.177002,124.931000
1989-12-31,124.730003,151.774994,122.961998,143.850006
1990-12-31,146.550003,160.350006,123.599998,135.399994
1991-12-31,134.300003,142.100006,124.599998,124.800003
1992-12-31,124.800003,135.000000,118.550003,124.800003
1993-12-31,124.849998,126.209999,100.199997,111.800003
1994-12-31,111.699997,113.580002,96.000000,99.699997
1995-12-31,99.550003,104.699997,79.699997,103.349998
1996-12-31,103.349998,116.400002,103.070000,115.900002
1997-12-31,115.849998,131.559998,110.519997,130.610001
1998-12-31,130.550003,147.630005,111.529999,113.199997
1999-12-31,113.279999,124.790001,101.220001,102.209999
2000-12-31,102.1100000,115.0500000,101.3100000,114.2700000
<center>
<HR>
</center> |
>date,open,high,low,close,openint
>1863-12-31,0.540000,0.630000,0.490000,0.540000
>1864-12-31,0.510000,0.900000,0.310000,0.900000
>1865-12-31,0.900000,0.940000,0.870000,0.920000
>1866-12-31,0.880000,0.940000,0.880000,0.920000
>1867-12-31,0.890000,0.960000,0.860000,0.910000
>1868-12-31,0.930000,0.960000,0.850000,0.940000
>1869-12-31,0.940000,0.940000,0.880000,0.920000
>1870-12-31,0.920000,0.930000,0.890000,0.900000
>1871-12-31,0.930000,0.940000,0.900000,0.910000
>1872-12-31,0.910000,0.920000,0.910000,0.910000
>1873-12-31,0.910000,1.010000,0.900000,0.970000
>1874-12-31,0.970000,1.000000,0.950000,0.970000
>1875-12-31,0.980000,1.000000,0.970000,1.000000
>1876-12-31,1.000000,1.080000,0.910000,0.980000
>1877-12-31,0.970000,1.050000,0.970000,1.040000
>1878-12-31,1.060000,1.080000,1.040000,1.080000
>1879-12-31,1.160000,1.160000,1.060000,1.090000
>1880-12-31,1.080000,1.110000,1.060000,1.110000
>1881-12-31,1.120000,1.120000,1.090000,1.110000
>1882-12-31,1.100000,1.130000,1.070000,1.130000
>1883-12-31,1.120000,1.130000,1.090000,1.100000
>1884-12-31,1.110000,1.140000,1.100000,1.140000
>1885-12-31,1.140000,1.210000,1.140000,1.210000
>1886-12-31,1.220000,1.350000,1.220000,1.270000
>1887-12-31,1.250000,1.320000,1.250000,1.300000
>1888-12-31,1.320000,1.350000,1.310000,1.320000
>1889-12-31,1.320000,1.340000,1.270000,1.270000
>1890-12-31,1.280000,1.320000,1.070000,1.200000
>1891-12-31,1.160000,1.300000,1.160000,1.300000
>1892-12-31,1.310000,1.450000,1.310000,1.450000
>1893-12-31,1.510000,1.800000,1.510000,1.800000
>1894-12-31,1.850000,2.080000,1.850000,2.080000
>1895-12-31,2.120000,2.120000,1.860000,1.930000
>1896-12-31,1.920000,1.980000,1.840000,1.940000
>1897-12-31,1.960000,2.070000,1.960000,2.060000
>1898-12-31,2.050000,2.060000,2.030000,2.030000
>1899-12-31,2.010000,2.030000,2.010000,2.020000
>1900-12-31,2.020000,2.040000,2.020000,2.030000
>1901-12-31,2.030000,2.040000,2.020000,2.030000
>1902-12-31,2.030000,2.030000,2.000000,2.000000
>1903-12-31,2.010000,2.040000,2.010000,2.040000
>1904-12-31,2.050000,2.050000,2.030000,2.040000
>1905-12-31,2.040000,2.040000,2.010000,2.010000
>1906-12-31,2.020000,2.030000,2.020000,2.030000
>1907-12-31,2.030000,2.030000,2.020000,2.030000
>1908-12-31,2.030000,2.030000,2.020000,2.020000
>1909-12-31,2.020000,2.020000,2.020000,2.020000
>1910-12-31,2.020000,2.030000,2.020000,2.030000
>1911-12-31,2.030000,2.030000,2.030000,2.030000
>1912-12-31,2.030000,2.030000,2.020000,2.020000
>1913-12-31,2.030000,2.030000,2.020000,2.030000
>1914-12-31,2.030000,2.040000,2.020000,2.040000
>1915-12-31,2.040000,2.070000,2.030000,2.030000
>1916-12-31,1.980000,1.990000,1.960000,1.960000
>1917-12-31,1.960000,1.960000,1.920000,1.930000
>1918-12-31,1.940000,1.940000,1.820000,1.890000
>1919-12-31,1.920000,1.980000,1.920000,1.980000
>1920-12-31,2.000000,2.100000,1.940000,1.990000
>1921-12-31,2.050000,2.100000,2.050000,2.090000
>1922-12-31,2.100000,2.110000,2.050000,2.050000
>1923-12-31,2.050000,2.130000,2.040000,2.130000
>1924-12-31,2.230000,2.600000,2.200000,2.600000
>1925-12-31,2.600000,2.600000,2.320000,2.320000
>1926-12-31,2.260000,2.260000,2.040000,2.040000
>1927-12-31,2.050000,2.170000,2.040000,2.170000
>1928-12-31,2.130000,2.220000,2.100000,2.180000
>1929-12-31,2.200000,2.280000,2.040000,2.040000
>1930-12-31,2.040000,2.040000,2.020000,2.020000
>1931-12-31,2.020000,2.300000,2.020000,2.300000
>1932-12-31,2.780000,4.850000,2.780000,4.820000
>1933-12-31,4.820000,4.820000,3.250000,3.250000
>1934-12-31,3.320000,3.490000,3.300000,3.470000
>1935-12-31,3.510000,3.570000,3.410000,3.480000
>1936-12-31,3.450000,3.510000,3.400000,3.510000
>1937-12-31,3.500000,3.510000,3.440000,3.440000
>1938-12-31,3.440000,3.680000,3.440000,3.680000
>1939-12-31,3.680000,4.270000,3.660000,4.270000
>1940-12-31,4.270000,4.270000,4.270000,4.270000
>1941-12-31,4.270000,4.270000,4.270000,4.270000
>1942-12-31,4.270000,4.270000,4.270000,4.270000
>1943-12-31,4.270000,4.270000,4.270000,4.270000
>1944-12-31,4.270000,4.270000,4.270000,4.270000
>1945-12-31,4.270000,50.000000,4.270000,50.000000
>1946-12-31,50.000000,50.000000,50.000000,50.000000
>1947-12-31,50.000000,50.000000,50.000000,50.000000
>1948-12-31,50.000000,270.000000,50.000000,270.000000
>1949-12-31,270.000000,360.000000,270.000000,360.000000
>1950-12-31,360.000000,360.000000,360.000000,360.000000
>1951-12-31,360.000000,360.000000,360.000000,360.000000
>1952-12-31,360.000000,360.000000,360.000000,360.000000
>1953-12-31,360.000000,360.000000,360.000000,360.000000
>1954-12-31,360.000000,360.000000,360.000000,360.000000
>1955-12-31,360.000000,360.000000,360.000000,360.000000
>1956-12-31,360.000000,360.000000,360.000000,360.000000
>1957-12-31,360.799988,360.799988,359.660004,359.660004
>1958-12-31,360.799988,360.799988,359.700012,359.700012
>1959-12-31,360.799988,360.799988,358.200012,359.200012
>1960-12-31,361.769989,361.769989,358.200012,358.220001
>1961-12-31,358.250000,361.769989,358.200012,361.769989
>1962-12-31,361.769989,361.769989,358.200012,358.200012
>1963-12-31,358.600006,362.529999,358.399994,361.950012
>1964-12-31,362.440002,362.559998,358.299988,358.299988
>1965-12-31,358.929993,362.549988,358.929993,360.899994
>1966-12-31,361.250000,362.570007,361.250000,362.470001
>1967-12-31,362.619995,362.619995,361.700012,361.910004
>1968-12-31,362.059998,362.320007,357.700012,357.700012
>1969-12-31,357.859985,359.750000,357.649994,357.799988
>1970-12-31,357.679993,358.899994,357.529999,357.649994
>1971-12-31,357.730011,358.440002,314.959991,315.010010
>1972-12-31,314.859985,314.959991,294.119995,301.660004
>1973-12-31,301.390015,302.570007,254.449997,280.269989
>1974-12-31,280.820007,305.339996,274.420013,301.019989
>1975-12-31,300.660004,306.839996,284.660004,305.160004
>1976-12-31,305.059998,306.000000,286.040009,293.079987
>1977-12-31,292.480011,292.910004,237.809998,239.979996
>1978-12-31,237.589996,242.419998,177.050003,194.300003
>1979-12-31,194.580002,250.850006,194.580002,240.300003
>1980-12-31,238.449997,261.399994,203.100006,203.100006
>1981-12-31,202.500000,246.100006,199.050003,219.800003
>1982-12-31,218.750000,277.649994,218.750000,234.699997
>1983-12-31,232.000000,247.050003,226.750000,231.699997
>1984-12-31,232.449997,251.600006,222.699997,251.600006
>1985-12-31,251.800003,262.799988,200.250000,200.250000
>1986-12-31,199.149994,203.270004,151.552994,157.473007
>1987-12-31,158.022003,159.294998,120.778000,121.012001
>1988-12-31,123.148003,137.337997,120.177002,124.931000
>1989-12-31,124.730003,151.774994,122.961998,143.850006
>1990-12-31,146.550003,160.350006,123.599998,135.399994
>1991-12-31,134.300003,142.100006,124.599998,124.800003
>1992-12-31,124.800003,135.000000,118.550003,124.800003
>1993-12-31,124.849998,126.209999,100.199997,111.800003
>1994-12-31,111.699997,113.580002,96.000000,99.699997
>1995-12-31,99.550003,104.699997,79.699997,103.349998
>1996-12-31,103.349998,116.400002,103.070000,115.900002
>1997-12-31,115.849998,131.559998,110.519997,130.610001
>1998-12-31,130.550003,147.630005,111.529999,113.199997
>1999-12-31,113.279999,124.790001,101.220001,102.209999
>2000-12-31,102.1100000,115.0500000,101.3100000,114.2700000
<center>
<HR>
</center> |