-
Notifications
You must be signed in to change notification settings - Fork 140
/
toy_stock.csv
We can make this file beautiful and searchable if this error is corrected: No commas found in this CSV file in line 0.
executable file
·6419 lines (6419 loc) · 475 KB
/
toy_stock.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 close low volume amount
1991-12-31 00:00:00 292.48 292.75 292.75 291.71 58400 858000
1991-12-30 00:00:00 291.71 291.71 291.71 290.85 116500 1881000
1991-12-27 00:00:00 290.65 290.85 290.85 288.03 155100 1789000
1991-12-26 00:00:00 288.03 288.03 288.03 287.15 116800 1422000
1991-12-25 00:00:00 287.09 287.15 287.15 286.22 57300 873000
1991-12-24 00:00:00 285.74 286.22 286.22 285.65 48600 593000
1991-12-23 00:00:00 285.65 285.65 285.65 282.83 104600 1182000
1991-12-20 00:00:00 282.83 282.83 282.83 280.63 439300 6268000
1991-12-19 00:00:00 279.98 280.17 280.17 279.51 109400 1242000
1991-12-18 00:00:00 279.32 279.51 279.51 278.68 76000 893000
1991-12-17 00:00:00 278.67 278.68 278.68 277.85 49300 754000
1991-12-16 00:00:00 277.53 277.85 277.85 277.0 58000 817000
1991-12-13 00:00:00 276.81 277.0 277.0 274.41 74600 962000
1991-12-12 00:00:00 274.41 274.41 274.41 273.71 157700 1644000
1991-12-11 00:00:00 273.53 273.71 273.71 272.91 66900 859000
1991-12-10 00:00:00 270.27 272.91 272.91 270.27 51600 665000
1991-12-09 00:00:00 270.27 270.27 270.27 269.35 163100 1648000
1991-12-06 00:00:00 269.34 269.35 269.35 266.66 161300 1798000
1991-12-05 00:00:00 266.48 266.66 266.66 265.77 205000 2100000
1991-12-04 00:00:00 265.53 265.77 265.77 264.81 74200 903000
1991-12-03 00:00:00 264.64 264.81 264.81 262.19 110100 1207000
1991-12-02 00:00:00 261.78 262.19 262.19 259.67 1912800 16310000
1991-11-29 00:00:00 259.68 259.85 259.6 257.35 3369500 28453000
1991-11-28 00:00:00 257.28 257.35 257.35 255.45 250200 2251000
1991-11-27 00:00:00 255.27 255.45 255.45 252.97 212000 1756000
1991-11-26 00:00:00 252.9 252.97 252.97 250.85 245400 2326000
1991-11-25 00:00:00 250.84 250.85 250.85 248.53 233100 1963000
1991-11-22 00:00:00 248.24 248.53 248.53 246.31 213300 1954000
1991-11-21 00:00:00 246.26 246.31 246.31 244.5 215500 2030000
1991-11-20 00:00:00 244.5 244.5 244.5 242.24 232500 1929000
1991-11-19 00:00:00 242.24 242.24 242.24 240.62 231000 2040000
1991-11-18 00:00:00 240.04 240.62 240.62 238.25 188500 1534000
1991-11-15 00:00:00 238.25 238.25 238.25 237.45 205800 1914000
1991-11-14 00:00:00 237.39 237.45 237.45 236.67 86200 940000
1991-11-13 00:00:00 236.51 236.67 236.67 235.8 79900 879000
1991-11-12 00:00:00 235.75 235.8 235.8 233.55 89500 914000
1991-11-11 00:00:00 233.48 233.55 233.55 231.22 247400 2130000
1991-11-08 00:00:00 230.99 231.22 231.22 228.93 1440600 11039000
1991-11-07 00:00:00 228.93 228.93 228.93 226.88 483300 4085000
1991-11-06 00:00:00 226.83 226.88 226.88 224.65 284800 2188000
1991-11-05 00:00:00 224.44 224.65 224.65 222.77 280500 2225000
1991-11-04 00:00:00 222.77 222.77 222.77 220.79 447400 3352000
1991-11-01 00:00:00 220.71 220.72 220.72 218.6 590600 4313000
1991-10-31 00:00:00 218.59 218.6 218.6 216.43 392900 2914000
1991-10-30 00:00:00 216.37 216.43 216.43 215.78 238000 1814000
1991-10-29 00:00:00 215.63 215.78 215.78 213.98 269700 2069000
1991-10-28 00:00:00 213.5 213.98 213.98 211.86 321700 2357000
1991-10-25 00:00:00 210.34 211.97 211.86 209.71 3265000 22263000
1991-10-24 00:00:00 210.2 210.2 210.07 208.25 1935700 13174000
1991-10-23 00:00:00 208.06 208.25 208.25 206.53 262300 1980000
1991-10-22 00:00:00 206.06 206.53 206.53 204.53 212800 1521000
1991-10-21 00:00:00 204.53 204.53 204.53 202.51 353700 2514000
1991-10-18 00:00:00 202.5 202.51 202.51 200.51 296800 2384000
1991-10-17 00:00:00 200.5 200.51 200.51 198.57 607700 4136000
1991-10-16 00:00:00 198.51 198.57 198.57 196.61 956200 6273000
1991-10-15 00:00:00 196.58 196.61 196.61 194.67 1100200 7265000
1991-10-14 00:00:00 194.06 194.69 194.67 192.32 2149300 13948000
1991-10-11 00:00:00 192.84 192.88 192.85 191.01 1098100 7251000
1991-10-10 00:00:00 190.71 191.01 191.01 189.12 663800 4333000
1991-10-09 00:00:00 188.49 189.12 189.12 186.31 2098900 13440000
1991-10-08 00:00:00 187.59 187.61 187.49 186.0 2374500 15241000
1991-10-07 00:00:00 185.95 186.0 186.0 185.41 1136900 7291000
1991-10-04 00:00:00 184.29 184.29 184.29 183.59 736000 5039000
1991-10-03 00:00:00 181.55 182.48 182.48 179.8 1874100 12329000
1991-09-30 00:00:00 180.28 181.95 180.92 180.27 2559400 22336000
1991-09-27 00:00:00 183.12 183.89 181.82 181.19 3372800 20416000
1991-09-26 00:00:00 182.21 183.19 182.33 181.93 654100 4620000
1991-09-25 00:00:00 182.8 184.08 183.19 182.8 138900 934000
1991-09-24 00:00:00 183.96 185.04 184.08 183.69 142600 1002000
1991-09-23 00:00:00 185.0 185.92 185.0 184.71 403400 2806000
1991-09-20 00:00:00 185.77 187.21 185.92 185.66 1207500 7417000
1991-09-19 00:00:00 187.65 189.21 186.88 186.49 2343900 14607000
1991-09-18 00:00:00 187.26 188.59 187.63 187.18 1582200 11015000
1991-09-17 00:00:00 191.16 191.18 188.65 188.28 2882900 18623000
1991-09-16 00:00:00 189.55 189.66 189.66 187.79 993300 6343000
1991-09-13 00:00:00 188.0 188.04 187.79 185.01 3743400 24035000
1991-09-12 00:00:00 186.22 187.4 186.22 186.07 1969900 16265000
1991-09-11 00:00:00 187.29 187.29 187.22 186.86 2139200 14677000
1991-09-10 00:00:00 190.98 190.98 188.33 188.19 3343400 21507000
1991-09-09 00:00:00 189.1 189.24 189.24 187.36 355200 2349000
1991-09-06 00:00:00 187.09 187.36 187.36 185.51 276500 1761000
1991-09-05 00:00:00 185.48 185.51 185.51 183.69 151400 1095000
1991-09-04 00:00:00 183.66 183.69 183.69 181.97 65000 470000
1991-09-03 00:00:00 181.71 181.97 181.97 180.22 147500 940000
1991-09-02 00:00:00 180.08 180.22 180.22 178.43 140800 886000
1991-08-30 00:00:00 178.2 178.43 178.43 176.66 675900 4219000
1991-08-29 00:00:00 176.53 176.66 176.66 174.92 260800 1629000
1991-08-28 00:00:00 174.82 174.92 174.92 173.19 80400 511000
1991-08-27 00:00:00 173.06 173.19 173.19 171.51 79600 520000
1991-08-26 00:00:00 171.51 171.51 171.51 169.81 64300 518000
1991-08-23 00:00:00 169.81 169.81 169.81 168.16 60500 502000
1991-08-22 00:00:00 167.81 168.16 168.16 166.49 129600 845000
1991-08-21 00:00:00 166.49 166.49 166.49 164.84 341100 2106000
1991-08-20 00:00:00 164.74 164.84 164.84 163.21 57300 388000
1991-08-19 00:00:00 163.21 163.21 163.21 161.6 98500 614000
1991-08-16 00:00:00 161.56 161.6 161.6 160.21 98400 581000
1991-08-15 00:00:00 159.92 160.21 160.21 158.63 153700 850000
1991-08-14 00:00:00 158.3 158.63 158.63 158.11 548000 2929000
1991-08-13 00:00:00 156.87 157.07 157.07 155.54 2003900 10529000
1991-08-12 00:00:00 155.34 155.54 155.54 154.1 391900 2154000
1991-08-09 00:00:00 153.9 154.1 154.1 152.61 371500 1990000
1991-08-08 00:00:00 152.57 152.61 152.61 151.12 195100 1045000
1991-08-07 00:00:00 150.93 151.12 151.12 149.62 110700 580000
1991-08-06 00:00:00 149.62 149.62 149.62 148.15 200100 1065000
1991-08-05 00:00:00 148.06 148.15 148.15 146.68 512600 2593000
1991-08-02 00:00:00 146.49 146.68 146.68 145.44 1174400 5825000
1991-08-01 00:00:00 145.12 145.24 145.24 143.8 473100 2310000
1991-07-31 00:00:00 143.72 143.8 143.8 142.39 405100 1993000
1991-07-30 00:00:00 142.39 142.45 142.39 141.39 560100 2718000
1991-07-29 00:00:00 141.22 141.72 141.52 140.81 477100 2350000
1991-07-26 00:00:00 140.11 141.46 140.66 139.27 927900 4520000
1991-07-25 00:00:00 140.2 141.01 140.19 139.99 839000 4080000
1991-07-24 00:00:00 140.66 140.74 140.68 138.69 598800 2901000
1991-07-23 00:00:00 139.35 139.39 139.39 138.07 724100 3548000
1991-07-22 00:00:00 138.07 138.07 138.07 136.7 276400 1423000
1991-07-19 00:00:00 137.66 138.54 136.7 136.66 1082300 5242000
1991-07-18 00:00:00 137.17 137.17 137.17 135.81 84700 464000
1991-07-17 00:00:00 135.81 135.81 135.81 135.39 66000 397000
1991-07-16 00:00:00 134.39 134.47 134.47 133.14 279600 1328000
1991-07-15 00:00:00 133.9 134.1 133.14 131.87 1193800 5534000
1991-07-12 00:00:00 132.8 133.38 132.8 132.42 314400 1484000
1991-07-11 00:00:00 133.22 133.99 133.38 133.13 507300 2417000
1991-07-10 00:00:00 134.4 135.6 133.99 133.72 602300 2894000
1991-07-09 00:00:00 136.56 136.57 134.64 134.31 844200 4174000
1991-07-08 00:00:00 135.26 135.28 135.28 134.93 587400 2925000
1991-07-05 00:00:00 136.01 137.68 135.96 135.9 1454000 9394000
1991-07-04 00:00:00 136.63 136.63 136.63 134.19 1339400 8095000
1991-07-03 00:00:00 135.28 135.96 135.27 134.98 271500 1818000
1991-07-02 00:00:00 135.91 135.96 135.96 135.69 283800 3794000
1991-07-01 00:00:00 136.64 138.62 136.85 136.56 2294000 12469000
1991-06-28 00:00:00 137.41 137.56 137.56 136.19 493500 3032000
1991-06-27 00:00:00 136.04 136.19 136.19 134.83 449700 2521000
1991-06-26 00:00:00 134.83 134.83 134.83 133.49 340900 2149000
1991-06-25 00:00:00 133.48 133.49 133.49 132.17 162400 1296000
1991-06-24 00:00:00 132.1 132.17 132.17 131.8 196000 1657000
1991-06-21 00:00:00 130.72 130.86 130.86 128.81 1361300 7746000
1991-06-20 00:00:00 129.55 129.57 129.57 129.21 229900 1321000
1991-06-19 00:00:00 128.12 128.29 128.29 127.03 148100 744000
1991-06-18 00:00:00 127.03 127.03 127.03 126.67 203000 1015000
1991-06-17 00:00:00 125.63 125.77 125.77 123.54 693300 4056000
1991-06-14 00:00:00 124.47 126.34 124.53 124.47 663300 3541000
1991-06-13 00:00:00 125.33 125.34 125.34 123.65 2086800 11563000
1991-06-12 00:00:00 123.9 124.11 124.11 122.89 137200 735000
1991-06-11 00:00:00 122.89 122.89 122.89 121.67 54300 375000
1991-06-10 00:00:00 121.65 121.67 121.67 120.47 40000 458000
1991-06-07 00:00:00 120.46 120.47 120.47 119.35 10000 83000
1991-06-06 00:00:00 119.26 119.33 119.35 118.17 26600 160000
1991-06-05 00:00:00 118.17 118.17 118.17 117.14 30800 279000
1991-06-04 00:00:00 117.12 117.12 117.12 116.83 360300 2018000
1991-06-03 00:00:00 115.9 115.97 115.97 114.89 95400 1643000
1991-05-31 00:00:00 114.83 114.83 114.83 113.84 121100 1470000
1991-05-30 00:00:00 113.74 113.82 113.82 112.77 38800 753000
1991-05-29 00:00:00 112.75 112.75 112.75 111.67 53000 1320000
1991-05-28 00:00:00 111.61 111.68 111.68 111.36 163000 970000
1991-05-27 00:00:00 111.05 111.07 110.66 109.47 861900 3827000
1991-05-24 00:00:00 110.07 110.08 110.08 109.82 102400 661000
1991-05-23 00:00:00 107.52 109.16 109.08 107.35 560900 2770000
1991-05-22 00:00:00 109.71 109.82 108.25 108.11 1867700 7967000
1991-05-21 00:00:00 108.89 108.89 108.81 108.62 77100 1309000
1991-05-20 00:00:00 107.76 107.82 107.82 106.71 86300 924000
1991-05-17 00:00:00 105.12 106.75 106.75 104.96 2019200 7633000
1991-05-16 00:00:00 105.83 105.86 105.77 105.69 310800 1445000
1991-05-15 00:00:00 106.56 106.6 106.57 106.42 39000 307000
1991-05-14 00:00:00 107.21 107.84 107.19 107.06 26700 185000
1991-05-13 00:00:00 107.88 107.88 107.84 107.74 23500 182000
1991-05-10 00:00:00 108.61 109.4 108.53 108.53 24900 313000
1991-05-09 00:00:00 109.36 110.12 109.29 109.31 226600 1215000
1991-05-08 00:00:00 110.16 110.82 110.03 110.0 42300 375000
1991-05-07 00:00:00 110.8 110.9 110.82 110.8 187500 907000
1991-05-06 00:00:00 111.65 112.41 111.61 111.57 276400 1423000
1991-05-03 00:00:00 112.46 113.17 112.41 112.3 423000 2386000
1991-05-02 00:00:00 113.04 113.2 113.16 113.03 146500 1124000
1991-04-30 00:00:00 113.89 114.87 113.94 113.89 485000 2734000
1991-04-29 00:00:00 114.86 116.29 114.75 114.75 841100 3610000
1991-04-26 00:00:00 116.31 116.31 115.56 114.52 1335400 5806000
1991-04-25 00:00:00 115.38 115.79 115.36 115.33 149500 998000
1991-04-24 00:00:00 115.7 116.19 115.79 115.7 14800 121000
1991-04-23 00:00:00 116.21 116.63 116.19 116.15 28200 264000
1991-04-22 00:00:00 116.63 117.08 116.63 116.58 43000 321000
1991-04-19 00:00:00 117.08 117.5 117.08 117.05 64600 424000
1991-04-18 00:00:00 117.45 117.93 117.45 117.45 17800 133000
1991-04-17 00:00:00 117.92 118.34 117.9 117.89 20100 259000
1991-04-16 00:00:00 118.36 118.77 118.34 118.34 10500 177000
1991-04-15 00:00:00 118.73 119.22 118.77 118.72 30100 386000
1991-04-12 00:00:00 119.2 119.65 119.21 119.15 39900 301000
1991-04-11 00:00:00 119.64 120.16 119.64 119.62 23900 576000
1991-04-10 00:00:00 120.15 120.62 120.16 120.09 46600 281000
1991-04-09 00:00:00 120.6 121.1 120.62 120.6 32000 297000
1991-04-08 00:00:00 121.11 121.11 121.09 121.05 186200 1675000
1991-04-05 00:00:00 121.07 121.73 121.54 121.03 1158900 6035000
1991-04-04 00:00:00 122.2 122.2 121.72 121.24 1051700 5045000
1991-04-03 00:00:00 121.71 121.71 121.71 121.21 206300 977000
1991-04-02 00:00:00 121.21 121.29 121.21 120.73 81600 387000
1991-04-01 00:00:00 120.69 120.73 120.73 119.68 1199900 5666000
1991-03-29 00:00:00 120.16 120.61 120.19 120.11 218500 2186000
1991-03-28 00:00:00 120.65 121.15 120.61 120.61 96100 505000
1991-03-27 00:00:00 121.12 121.64 121.12 121.12 66800 366000
1991-03-26 00:00:00 121.62 122.14 121.62 121.62 116400 709000
1991-03-25 00:00:00 122.12 122.62 122.12 122.1 44300 324000
1991-03-22 00:00:00 122.62 123.12 122.62 122.62 20700 120000
1991-03-21 00:00:00 123.14 123.66 123.12 123.12 15100 131000
1991-03-20 00:00:00 123.66 124.21 123.66 123.63 67800 433000
1991-03-19 00:00:00 124.23 124.71 124.22 124.22 89200 682000
1991-03-18 00:00:00 124.7 125.17 124.71 124.69 125000 1210000
1991-03-15 00:00:00 125.08 125.62 125.17 125.08 79000 403000
1991-03-14 00:00:00 125.61 126.15 125.63 125.61 32600 242000
1991-03-13 00:00:00 126.13 128.77 126.15 126.13 49800 418000
1991-03-12 00:00:00 128.73 129.31 128.77 128.73 95700 783000
1991-03-11 00:00:00 129.3 129.89 129.31 129.3 51400 299000
1991-03-08 00:00:00 129.84 130.41 129.89 129.84 93300 541000
1991-03-07 00:00:00 130.41 130.94 130.41 130.41 56800 427000
1991-03-06 00:00:00 130.89 130.95 130.94 130.89 71900 1345000
1991-03-05 00:00:00 131.42 131.99 131.46 131.41 98200 934000
1991-03-04 00:00:00 132.09 132.09 131.99 131.98 251800 1418000
1991-03-01 00:00:00 132.53 132.53 132.53 132.47 712400 3777000
1991-02-28 00:00:00 132.99 133.52 133.01 132.98 225800 1187000
1991-02-27 00:00:00 133.44 133.98 133.47 133.44 21400 141000
1991-02-26 00:00:00 133.9 134.44 133.93 133.9 109400 2545000
1991-02-25 00:00:00 134.37 134.87 134.4 134.33 81000 621000
1991-02-22 00:00:00 134.85 134.87 134.87 134.28 342700 2003000
1991-02-21 00:00:00 134.24 134.28 134.28 133.67 322000 1771000
1991-02-20 00:00:00 133.63 133.67 133.67 133.13 87600 520000
1991-02-19 00:00:00 133.12 133.14 133.13 133.08 174800 1216000
1991-02-14 00:00:00 132.53 132.53 132.53 132.3 362400 1883000
1991-02-13 00:00:00 131.93 131.93 131.92 131.35 115200 673000
1991-02-12 00:00:00 131.54 131.56 131.35 130.97 377400 1986000
1991-02-11 00:00:00 130.92 130.97 130.97 130.39 931700 4834000
1991-02-08 00:00:00 130.36 130.39 130.38 129.79 123400 879000
1991-02-07 00:00:00 129.74 129.79 129.79 129.14 213300 1504000
1991-02-06 00:00:00 129.13 129.15 129.14 128.06 664100 3847000
1991-02-05 00:00:00 128.56 128.58 128.58 128.53 856200 4250000
1991-02-04 00:00:00 129.05 129.58 129.05 129.05 55300 273000
1991-02-01 00:00:00 129.5 129.97 129.51 129.45 34500 140000
1991-01-31 00:00:00 129.93 130.46 129.97 129.93 51000 244000
1991-01-30 00:00:00 130.44 130.95 130.44 130.41 52700 260000
1991-01-29 00:00:00 130.95 130.97 130.95 130.95 138700 710000
1991-01-28 00:00:00 131.46 131.55 131.46 131.46 510700 2565000
1991-01-25 00:00:00 132.05 132.07 132.05 132.03 344700 1722000
1991-01-24 00:00:00 132.61 133.17 132.61 132.57 185700 917000
1991-01-23 00:00:00 133.17 133.72 133.17 133.14 109500 575000
1991-01-22 00:00:00 133.72 134.24 133.72 133.66 35400 180000
1991-01-21 00:00:00 133.7 134.24 134.24 133.66 205100 1029000
1991-01-18 00:00:00 133.7 134.25 134.24 133.67 300400 1570000
1991-01-17 00:00:00 133.67 134.25 134.25 133.65 65800 334000
1991-01-16 00:00:00 134.19 134.74 134.24 134.14 50900 270000
1991-01-15 00:00:00 134.21 134.74 134.74 134.19 144600 1010000
1991-01-14 00:00:00 134.11 135.19 134.67 134.11 1253000 6883000
1991-01-11 00:00:00 134.61 134.61 134.6 134.51 1332700 7115000
1991-01-10 00:00:00 133.93 133.97 133.97 133.34 999000 5399000
1991-01-09 00:00:00 133.3 133.34 133.34 132.68 560300 3228000
1991-01-08 00:00:00 132.62 132.68 132.68 132.06 292600 1806000
1991-01-07 00:00:00 131.99 132.06 132.06 131.45 21700 141000
1991-01-04 00:00:00 131.27 131.44 131.44 130.14 42000 261000
1991-01-03 00:00:00 128.84 130.14 130.14 128.84 14100 93000
1991-01-02 00:00:00 127.61 128.84 128.84 127.61 9100 59000
1992-12-31 00:00:00 765.86 784.03 780.39 765.41 13551100 180355000
1992-12-30 00:00:00 775.07 777.43 767.52 767.07 15273500 194586000
1992-12-29 00:00:00 759.54 769.61 768.91 754.54 14986400 187125000
1992-12-28 00:00:00 764.43 772.29 757.31 756.89 15216700 178234000
1992-12-25 00:00:00 768.68 781.36 764.28 761.89 26168700 366033000
1992-12-24 00:00:00 731.55 758.59 758.59 731.31 16675200 217228000
1992-12-23 00:00:00 723.84 736.27 732.05 721.44 11315900 138606000
1992-12-22 00:00:00 731.58 731.9 725.78 724.74 18332200 233273000
1992-12-21 00:00:00 709.87 731.68 731.68 697.7 27703700 411629000
1992-12-18 00:00:00 715.72 721.26 698.13 690.45 10233600 142493000
1992-12-17 00:00:00 689.14 707.82 707.82 685.65 11680200 150199000
1992-12-16 00:00:00 671.45 690.25 685.82 663.17 12133100 135191000
1992-12-15 00:00:00 699.83 713.9 682.24 682.24 14170300 166198000
1992-12-14 00:00:00 741.06 748.19 705.07 668.07 18814100 231872000
1992-12-11 00:00:00 664.61 735.62 722.28 628.91 30749000 372690000
1992-12-10 00:00:00 668.46 693.41 625.23 592.78 22743900 258176000
1992-12-09 00:00:00 737.94 752.89 676.45 661.66 27620400 342674000
1992-12-08 00:00:00 796.63 811.57 753.94 743.9 43366000 596425000
1992-12-07 00:00:00 765.87 803.12 793.25 757.34 25074200 339071000
1992-12-04 00:00:00 833.23 841.02 807.02 807.02 30575300 461615000
1992-12-03 00:00:00 760.65 826.06 808.2 739.03 30101400 428633000
1992-12-02 00:00:00 694.88 722.2 722.2 690.63 18142100 225079000
1992-12-01 00:00:00 718.99 749.89 716.74 713.85 21540400 259136000
1992-11-30 00:00:00 682.08 727.13 724.6 637.67 37065500 466139000
1992-11-27 00:00:00 593.68 682.4 637.67 490.54 26691500 303435000
1992-11-26 00:00:00 674.74 752.32 562.01 562.01 38763300 451184000
1992-11-25 00:00:00 485.16 571.63 571.63 441.54 30292800 264883000
1992-11-24 00:00:00 414.84 448.44 440.04 410.81 17509500 125234000
1992-11-23 00:00:00 404.05 410.57 410.39 401.82 13331400 91610000
1992-11-20 00:00:00 394.9 401.44 401.44 394.31 8647700 55774000
1992-11-19 00:00:00 409.61 412.23 398.95 395.16 11503000 76385000
1992-11-18 00:00:00 400.01 407.61 407.61 389.59 9328500 59699000
1992-11-17 00:00:00 390.09 399.08 393.52 386.85 10076200 67791000
1992-11-16 00:00:00 402.02 415.64 399.32 397.63 10707400 67165000
1992-11-13 00:00:00 418.49 421.67 414.09 413.3 11676300 79106000
1992-11-12 00:00:00 408.42 416.22 415.79 402.33 12112000 87130000
1992-11-11 00:00:00 402.79 410.16 410.16 388.32 10491400 70781000
1992-11-10 00:00:00 404.49 428.34 400.53 391.17 12466100 89992000
1992-11-09 00:00:00 439.81 459.04 428.61 424.68 9562200 71923000
1992-11-06 00:00:00 460.54 468.59 457.05 455.73 7379100 52648000
1992-11-05 00:00:00 460.96 470.89 462.63 457.03 9546400 72446000
1992-11-04 00:00:00 474.82 481.6 469.9 465.09 12859000 85452000
1992-11-03 00:00:00 481.34 487.07 479.81 465.6 12554300 90717000
1992-11-02 00:00:00 471.18 508.81 477.61 465.55 12622600 99006000
1992-10-30 00:00:00 494.66 507.25 507.25 484.45 14651000 129964000
1992-10-29 00:00:00 468.72 484.51 484.25 455.22 12405900 94125000
1992-10-28 00:00:00 466.73 470.98 463.21 447.93 11631100 103788000
1992-10-27 00:00:00 465.75 506.28 450.28 448.28 14138800 128776000
1992-10-26 00:00:00 539.5 561.5 506.94 504.81 12565700 125484000
1992-10-23 00:00:00 534.41 577.52 559.73 524.07 11498100 114178000
1992-10-22 00:00:00 557.03 584.91 539.8 535.79 13872800 149734000
1992-10-21 00:00:00 597.15 616.29 585.7 577.23 9192700 107881000
1992-10-20 00:00:00 634.43 663.65 616.29 604.5 9460900 103067000
1992-10-19 00:00:00 643.8 667.46 632.4 632.4 8103900 100268000
1992-10-16 00:00:00 664.0 668.57 664.75 661.2 6885100 91893000
1992-10-15 00:00:00 654.33 667.0 663.53 650.92 7575800 106075000
1992-10-14 00:00:00 661.07 673.94 663.75 648.84 10552500 142121000
1992-10-13 00:00:00 694.1 701.3 673.99 669.56 11223800 158357000
1992-10-12 00:00:00 687.45 713.77 690.57 661.99 11075200 149660000
1992-10-09 00:00:00 664.44 668.73 660.29 643.68 9394700 114917000
1992-10-08 00:00:00 648.96 671.67 643.69 640.22 8453200 96306000
1992-10-07 00:00:00 676.56 676.84 665.26 664.43 5383000 60947000
1992-10-06 00:00:00 682.92 692.62 674.24 664.27 7161300 97525000
1992-10-05 00:00:00 676.47 702.32 679.62 668.9 9411600 109752000
1992-09-30 00:00:00 703.63 710.63 702.32 698.91 8977800 96512000
1992-09-29 00:00:00 719.99 728.42 710.63 707.82 6483000 82381000
1992-09-28 00:00:00 724.45 729.79 724.7 721.19 4255700 40798000
1992-09-25 00:00:00 730.28 735.75 729.79 723.56 7653600 76255000
1992-09-24 00:00:00 720.51 735.49 730.57 709.63 7778700 92839000
1992-09-23 00:00:00 719.41 725.59 712.37 708.5 6559000 82873000
1992-09-22 00:00:00 730.71 736.9 722.7 716.23 6955200 91083000
1992-09-21 00:00:00 740.97 760.13 733.44 730.3 8172800 116545000
1992-09-18 00:00:00 715.89 761.72 754.4 715.89 6170700 81858000
1992-09-17 00:00:00 770.65 779.56 761.72 751.08 9418100 144745000
1992-09-16 00:00:00 762.29 776.68 769.04 738.16 14392600 203054000
1992-09-15 00:00:00 727.11 751.22 738.16 694.32 11937300 157671000
1992-09-14 00:00:00 762.82 793.36 734.98 714.93 13727000 195830000
1992-09-11 00:00:00 773.22 789.18 776.29 719.39 11729400 165860000
1992-09-10 00:00:00 643.21 695.18 692.78 622.01 11310900 142572000
1992-09-09 00:00:00 613.44 643.77 635.74 608.06 11190800 131749000
1992-09-08 00:00:00 653.36 702.83 640.12 595.42 10063400 130824000
1992-09-07 00:00:00 745.69 788.15 702.83 700.79 8710500 135455000
1992-09-04 00:00:00 759.54 776.18 753.58 749.46 9877200 130811000
1992-09-03 00:00:00 749.22 781.33 764.11 742.74 16373000 206650000
1992-09-02 00:00:00 803.83 826.68 787.67 783.96 9392400 140242000
1992-09-01 00:00:00 826.96 832.84 824.96 807.37 7869400 87529000
1992-08-31 00:00:00 833.5 848.4 823.27 823.02 5429600 77675000
1992-08-28 00:00:00 851.6 866.98 848.2 825.01 7488400 95684000
1992-08-27 00:00:00 874.75 880.02 863.77 861.64 5425800 89723000
1992-08-26 00:00:00 841.42 877.25 877.25 827.36 12615300 153392000
1992-08-25 00:00:00 868.1 887.49 849.57 848.05 8466200 135092000
1992-08-24 00:00:00 888.95 920.85 884.1 881.33 9934700 155058000
1992-08-21 00:00:00 916.99 938.37 916.25 912.89 17056700 189594000
1992-08-20 00:00:00 930.7 946.73 932.32 918.65 16056500 177488000
1992-08-19 00:00:00 920.66 951.16 939.51 888.23 7595200 131836000
1992-08-18 00:00:00 954.89 999.69 933.44 921.98 14849400 259401000
1992-08-17 00:00:00 898.66 940.76 939.46 858.38 11335700 190291000
1992-08-14 00:00:00 857.1 900.51 858.38 818.12 10440700 159447000
1992-08-13 00:00:00 797.17 890.06 850.94 745.62 11559400 171260000
1992-08-12 00:00:00 675.0 843.3 781.21 627.36 14483100 188801000
1992-08-11 00:00:00 926.81 961.61 863.41 797.6 10699900 153828000
1992-08-10 00:00:00 992.73 1006.64 964.09 956.55 8178100 111257000
1992-08-07 00:00:00 1003.22 1006.11 1005.23 995.71 7825600 101706000
1992-08-06 00:00:00 988.38 1010.76 1002.17 983.22 7255500 108106000
1992-08-05 00:00:00 1015.76 1038.3 1012.55 1011.66 6114600 76139000
1992-08-04 00:00:00 1018.3 1036.33 1035.63 1016.16 5247200 63035000
1992-08-03 00:00:00 1034.7 1060.36 1031.55 1026.83 6010300 73754000
1992-07-31 00:00:00 1045.67 1052.07 1052.07 1032.54 8714900 77149000
1992-07-30 00:00:00 1067.45 1087.36 1057.4 1043.79 9910800 88690000
1992-07-29 00:00:00 1078.31 1108.06 1087.12 1047.03 6898700 85225000
1992-07-28 00:00:00 1126.88 1148.63 1105.95 1102.02 7838700 105616000
1992-07-27 00:00:00 1169.42 1178.81 1149.33 1108.05 5956000 122257000
1992-07-24 00:00:00 1165.89 1178.9 1142.02 1014.08 5715500 100041000
1992-07-23 00:00:00 1020.07 1033.75 1014.57 961.61 7701400 137013000
1992-07-22 00:00:00 1059.22 1081.81 1035.66 1034.91 4734700 105623000
1992-07-21 00:00:00 1087.61 1096.49 1082.39 1079.75 3591200 66221000
1992-07-20 00:00:00 1100.6 1126.96 1098.82 1094.81 3169900 67313000
1992-07-17 00:00:00 1121.49 1134.32 1125.56 1116.14 6267100 115821000
1992-07-16 00:00:00 1114.13 1214.83 1124.64 1108.23 5046400 151032000
1992-07-15 00:00:00 1107.18 1135.57 1107.69 1100.16 4481200 121584000
1992-07-14 00:00:00 1124.65 1139.96 1114.05 1110.19 4446200 95340000
1992-07-13 00:00:00 1156.83 1198.9 1136.33 1131.21 5159500 123468000
1992-07-10 00:00:00 1175.14 1192.98 1188.62 1166.45 5814900 134101000
1992-07-09 00:00:00 1172.44 1187.18 1178.53 1168.78 5321600 130815000
1992-07-08 00:00:00 1192.37 1211.27 1185.5 1182.72 6804300 138880000
1992-07-07 00:00:00 1201.01 1206.91 1206.46 1195.81 6882600 204760000
1992-07-06 00:00:00 1197.76 1215.24 1201.01 1190.27 6378200 195780000
1992-07-03 00:00:00 1189.09 1193.39 1189.16 1183.96 7524500 190398000
1992-07-02 00:00:00 1187.3 1198.66 1187.48 1179.86 4651200 101151000
1992-07-01 00:00:00 1199.54 1215.13 1194.18 1182.05 5833000 122926000
1992-06-30 00:00:00 1186.62 1193.16 1191.19 1169.51 5897600 160259000
1992-06-29 00:00:00 1168.89 1173.49 1169.51 1156.68 5361000 114991000
1992-06-26 00:00:00 1164.29 1207.82 1164.67 1160.23 2906100 92243000
1992-06-25 00:00:00 1153.48 1160.23 1160.23 1148.02 1984600 58837000
1992-06-24 00:00:00 1150.89 1158.17 1151.06 1144.46 1697500 44772000
1992-06-23 00:00:00 1162.83 1172.46 1158.17 1154.62 1949000 56443000
1992-06-22 00:00:00 1173.68 1180.21 1169.9 1165.74 2792400 71392000
1992-06-19 00:00:00 1169.97 1171.94 1171.94 1161.8 2514600 60859000
1992-06-18 00:00:00 1167.16 1172.86 1168.43 1158.32 2910100 65289000
1992-06-17 00:00:00 1171.29 1186.59 1169.57 1166.26 3475500 90657000
1992-06-16 00:00:00 1171.75 1135.61 1166.7 1164.24 3515800 92531000
1992-06-15 00:00:00 1174.41 1181.86 1171.85 1152.69 3774700 93130000
1992-06-12 00:00:00 1164.12 1178.3 1171.71 1153.97 4720200 117698000
1992-06-11 00:00:00 1179.28 1188.68 1178.3 1172.09 3489700 107985000
1992-06-10 00:00:00 1199.23 1206.51 1187.02 1134.73 5873200 154617000
1992-06-09 00:00:00 1116.92 1144.39 1126.62 1079.65 3510000 81673000
1992-06-08 00:00:00 1092.07 1121.41 1093.46 1085.19 2874700 66441000
1992-06-05 00:00:00 1125.01 1143.07 1105.76 1099.91 4400700 100847000
1992-06-04 00:00:00 1087.49 1118.93 1104.46 1050.45 4318400 94263000
1992-06-03 00:00:00 1075.9 1141.02 1059.07 1033.47 4100200 91844000
1992-06-02 00:00:00 1155.88 1184.28 1141.02 1138.58 3403300 84509000
1992-06-01 00:00:00 1175.69 1249.58 1183.24 1129.28 3939400 105366000
1992-05-29 00:00:00 1243.65 1253.37 1234.71 1154.01 5161500 135997000
1992-05-28 00:00:00 1123.04 1184.18 1160.17 1114.94 4838900 117388000
1992-05-27 00:00:00 1250.56 1285.61 1193.17 823.36 6452800 138824000
1992-05-26 00:00:00 1332.39 1429.01 1301.35 1291.0 6812800 149448000
1992-05-25 00:00:00 1411.98 1428.79 1421.57 1339.99 8896900 222429000
1992-05-22 00:00:00 1306.37 1349.71 1339.99 1262.44 9372500 204173000
1992-05-21 00:00:00 1260.32 1334.98 1266.49 604.01 8965700 181277000
1992-05-20 00:00:00 617.28 623.88 616.99 598.11 6564600 119286000
1992-05-19 00:00:00 590.41 598.11 598.11 571.82 4779000 58722000
1992-05-18 00:00:00 560.09 571.85 571.82 544.35 2999200 61340000
1992-05-15 00:00:00 529.39 544.56 544.35 523.36 6328300 75109000
1992-05-14 00:00:00 514.48 523.5 523.36 511.91 3301000 60063000
1992-05-13 00:00:00 505.27 517.86 514.04 499.4 3389700 64664000
1992-05-12 00:00:00 502.8 506.68 506.53 491.5 3327800 65369000
1992-05-11 00:00:00 483.29 490.19 491.5 468.11 3095000 60653000
1992-05-08 00:00:00 461.05 468.42 468.11 454.65 4863400 84729000
1992-05-07 00:00:00 452.86 457.05 454.65 449.55 3441400 51743000
1992-05-06 00:00:00 449.78 454.08 449.96 446.39 3368700 54371000
1992-05-05 00:00:00 447.42 455.36 449.21 439.96 4935900 78293000
1992-05-04 00:00:00 454.86 456.24 453.62 445.38 6436200 101358000
1992-04-30 00:00:00 435.73 448.94 445.38 433.66 4570400 52587000
1992-04-29 00:00:00 445.25 446.12 444.16 436.09 5289900 66766000
1992-04-28 00:00:00 434.9 436.31 436.09 424.58 4239200 53950000
1992-04-27 00:00:00 422.45 424.92 424.58 413.47 3725700 53584000
1992-04-24 00:00:00 405.88 415.05 414.4 397.74 3470600 47646000
1992-04-23 00:00:00 407.13 408.86 407.25 394.6 5471800 71062000
1992-04-22 00:00:00 400.12 410.06 399.88 399.87 5059600 73539000
1992-04-21 00:00:00 417.99 421.55 410.06 402.89 5125700 72181000
1992-04-20 00:00:00 417.19 420.99 413.85 413.64 1017000 23206000
1992-04-17 00:00:00 408.56 414.42 414.42 406.19 1567800 45102000
1992-04-16 00:00:00 404.07 410.61 410.55 403.52 3921100 57466000
1992-04-15 00:00:00 400.35 406.72 406.72 398.23 1056600 25157000
1992-04-14 00:00:00 393.1 400.61 400.61 391.1 941500 25184000
1992-04-13 00:00:00 387.27 392.28 391.11 382.03 2059300 52440000
1992-04-10 00:00:00 381.52 382.04 382.03 381.2 706600 13499000
1992-04-09 00:00:00 381.93 382.88 381.65 381.65 316800 7148000
1992-04-08 00:00:00 382.53 382.59 382.43 381.92 186600 5277000
1992-04-07 00:00:00 381.95 382.1 381.93 381.47 1061300 30266000
1992-04-06 00:00:00 381.97 382.08 381.47 381.33 529800 14543000
1992-04-03 00:00:00 381.44 381.57 381.33 381.12 170000 3377000
1992-04-02 00:00:00 381.47 381.58 381.12 381.01 167300 3193000
1992-04-01 00:00:00 381.55 381.85 381.01 381.01 406500 7767000
1992-03-31 00:00:00 381.87 382.06 381.24 381.24 1739100 53853000
1992-03-30 00:00:00 381.54 381.56 381.44 380.76 1265500 40359000
1992-03-27 00:00:00 379.65 380.79 380.77 379.13 189200 5469000
1992-03-26 00:00:00 379.29 379.34 379.13 377.64 1022500 24177000
1992-03-25 00:00:00 378.33 379.02 378.12 378.12 1182000 21445000
1992-03-24 00:00:00 378.53 379.5 378.69 378.05 437800 7016000
1992-03-23 00:00:00 378.61 379.04 378.89 377.45 1029000 24375000
1992-03-20 00:00:00 377.91 378.03 377.99 377.31 316000 7844000
1992-03-19 00:00:00 377.26 377.96 377.31 376.21 1362800 35111000
1992-03-18 00:00:00 377.94 378.32 377.66 377.49 402800 2252000
1992-03-17 00:00:00 377.5 377.84 377.49 377.03 89000 1340000
1992-03-16 00:00:00 377.0 377.42 377.05 376.38 264600 2265000
1992-03-13 00:00:00 376.58 377.19 376.38 376.38 252700 4487000
1992-03-12 00:00:00 377.55 377.57 376.92 376.14 1032600 31594000
1992-03-11 00:00:00 375.87 376.25 376.14 374.98 400100 11238000
1992-03-10 00:00:00 374.48 375.23 375.23 373.53 501100 7452000
1992-03-09 00:00:00 372.26 374.06 373.53 371.88 2096800 22273000
1992-03-06 00:00:00 370.79 371.76 371.76 369.76 523700 9958000
1992-03-05 00:00:00 369.31 369.88 369.76 368.11 836000 14928000
1992-03-04 00:00:00 367.56 368.28 368.32 366.95 561400 10365000
1992-03-03 00:00:00 366.79 367.25 367.0 365.39 298900 3366000
1992-03-02 00:00:00 365.15 365.39 365.39 364.66 340500 5644000
1992-02-28 00:00:00 364.15 364.67 364.66 362.45 986200 26401000
1992-02-27 00:00:00 361.0 363.03 362.45 360.1 952400 17931000
1992-02-26 00:00:00 359.85 360.76 360.1 359.27 575300 8082000
1992-02-25 00:00:00 359.66 361.29 360.37 357.07 486200 8037000
1992-02-24 00:00:00 361.11 361.62 360.5 359.59 3015700 18038000
1992-02-21 00:00:00 358.91 359.93 359.59 347.99 1158200 19254000
1992-02-20 00:00:00 345.22 348.01 347.99 342.41 1034100 20004000
1992-02-19 00:00:00 340.5 342.41 342.41 337.11 940100 16501000
1992-02-18 00:00:00 338.98 339.16 337.11 319.77 740700 12655000
1992-02-17 00:00:00 319.77 319.77 319.77 319.68 636900 13782000
1992-02-14 00:00:00 319.45 319.68 319.68 317.04 45700 770000
1992-02-13 00:00:00 317.24 317.57 317.04 317.06 102000 1686000
1992-02-12 00:00:00 316.43 316.44 316.44 316.43 27000 397000
1992-02-11 00:00:00 316.12 316.43 316.43 315.56 29600 460000
1992-02-10 00:00:00 315.55 315.56 315.56 314.72 35400 586000
1992-02-07 00:00:00 314.72 314.72 314.72 314.18 32700 527000
1992-02-03 00:00:00 314.18 314.18 314.18 313.24 30500 583000
1992-01-31 00:00:00 313.24 313.24 313.24 312.73 35400 586000
1992-01-30 00:00:00 312.73 312.73 312.73 312.42 39100 543000
1992-01-29 00:00:00 312.41 312.58 312.42 311.84 40100 450000
1992-01-28 00:00:00 311.67 311.84 311.84 311.61 66400 822000
1992-01-27 00:00:00 311.6 311.61 311.61 309.05 56200 750000
1992-01-24 00:00:00 309.05 309.05 309.05 308.53 72200 1004000
1992-01-23 00:00:00 308.53 308.53 308.53 307.95 41300 583000
1992-01-22 00:00:00 307.95 307.95 307.95 307.87 31200 439000
1992-01-21 00:00:00 307.87 307.87 307.87 307.39 53400 650000
1992-01-20 00:00:00 307.38 307.39 307.39 307.38 44500 502000
1992-01-17 00:00:00 307.37 307.38 307.38 306.85 25000 321000
1992-01-16 00:00:00 306.85 306.85 306.85 306.63 37800 488000
1992-01-15 00:00:00 306.62 306.63 306.63 305.74 25900 314000
1992-01-14 00:00:00 304.77 305.74 305.74 303.06 63200 858000
1992-01-13 00:00:00 302.83 303.06 303.06 302.0 72500 1097000
1992-01-10 00:00:00 301.82 301.83 301.83 300.62 160500 2629000
1992-01-09 00:00:00 300.61 300.62 300.62 299.66 94300 1244000
1992-01-08 00:00:00 299.65 299.66 299.66 298.77 65900 930000
1992-01-07 00:00:00 298.54 298.77 298.77 297.68 89200 1064000
1992-01-06 00:00:00 297.68 297.68 297.68 296.52 340000 4236000
1992-01-03 00:00:00 296.24 296.52 296.52 293.75 143600 1842000
1992-01-02 00:00:00 293.74 293.75 293.75 292.76 92800 1339000
1993-12-31 00:00:00 829.16 834.86 833.8 825.46 69706300 687526000
1993-12-30 00:00:00 819.14 835.21 826.23 816.36 73974700 802905000
1993-12-29 00:00:00 839.56 839.56 821.16 820.06 93701200 1155119000
1993-12-28 00:00:00 851.38 854.65 839.57 836.17 143802600 1933943000
1993-12-27 00:00:00 841.49 843.97 839.9 837.83 100494000 1168686000
1993-12-24 00:00:00 841.66 845.07 834.39 828.81 91848100 969681000
1993-12-23 00:00:00 820.54 839.41 833.77 820.54 103124700 914545000
1993-12-22 00:00:00 837.54 852.63 821.19 819.68 206019600 2868365000
1993-12-21 00:00:00 786.82 840.34 840.34 778.93 123916500 1404919000
1993-12-20 00:00:00 823.77 836.04 783.79 750.46 131958100 1551909000
1993-12-17 00:00:00 884.47 913.33 901.7 884.47 90274400 1145469000
1993-12-16 00:00:00 941.43 948.36 908.08 908.08 97996900 1389314000
1993-12-15 00:00:00 926.05 940.61 940.61 903.82 98840700 1243628000
1993-12-14 00:00:00 942.01 953.67 925.2 914.95 92058400 1159597000
1993-12-13 00:00:00 982.38 982.38 950.77 947.83 98669900 1281954000
1993-12-10 00:00:00 986.02 994.48 978.57 957.65 128458300 1855793000
1993-12-09 00:00:00 1016.78 1016.78 984.9 969.95 124642100 2004910000
1993-12-08 00:00:00 1044.85 1044.85 1009.67 1004.02 222364300 3406759000
1993-12-07 00:00:00 1006.7 1022.34 1022.34 1006.7 240283500 3843187000
1993-12-06 00:00:00 986.12 1004.01 995.72 979.72 206296800 2864757000
1993-12-03 00:00:00 975.65 982.1 980.67 970.1 80622900 1168038000
1993-12-02 00:00:00 974.35 980.94 972.8 964.43 77822800 1073545000
1993-12-01 00:00:00 993.67 993.74 974.8 971.49 121788100 1815472000
1993-11-30 00:00:00 984.54 990.4 984.93 979.08 160317700 2272510000
1993-11-29 00:00:00 968.44 974.85 972.96 956.34 138663700 1921929000
1993-11-26 00:00:00 986.69 1011.76 965.39 963.46 191899300 2803763000
1993-11-25 00:00:00 959.9 992.89 986.69 959.9 235481800 3356404000
1993-11-24 00:00:00 955.24 963.62 953.23 945.43 189382200 2704579000
1993-11-23 00:00:00 955.82 971.46 957.95 949.82 213569100 2876177000
1993-11-22 00:00:00 924.67 954.35 949.77 898.49 188434100 2476503000
1993-11-19 00:00:00 907.41 924.67 924.67 904.6 162073100 1951330000
1993-11-18 00:00:00 895.69 903.28 903.07 892.41 87749300 1064898000
1993-11-17 00:00:00 881.93 894.96 887.65 881.93 106297500 1191454000
1993-11-16 00:00:00 890.92 891.43 880.33 876.61 127861400 1532187000
1993-11-15 00:00:00 875.8 893.42 890.46 875.8 135435800 1650500000
1993-11-12 00:00:00 858.2 868.91 865.97 858.2 98310900 1456374000
1993-11-11 00:00:00 836.55 851.44 848.27 836.55 111497300 2055609000
1993-11-10 00:00:00 848.45 856.77 833.17 828.66 116909000 2198480000
1993-11-09 00:00:00 840.89 846.15 846.15 834.75 67988100 823214000
1993-11-08 00:00:00 833.26 836.99 836.99 819.09 81818500 1065228000
1993-11-05 00:00:00 804.26 816.4 814.39 803.03 51853100 619547000
1993-11-04 00:00:00 804.66 806.66 804.26 793.32 50440200 700647000
1993-11-03 00:00:00 812.63 814.74 805.71 804.73 57187400 733213000
1993-11-02 00:00:00 821.85 824.49 812.67 810.81 54900300 841058000
1993-11-01 00:00:00 801.86 823.25 816.71 801.86 64697100 1022379000
1993-10-29 00:00:00 834.51 834.79 814.82 809.8 99924000 1390732000
1993-10-28 00:00:00 779.64 829.1 824.66 778.27 116073400 1610292000
1993-10-27 00:00:00 787.79 789.41 778.38 776.41 90103100 1737293000
1993-10-26 00:00:00 789.25 792.43 783.23 781.13 99552100 1855890000
1993-10-25 00:00:00 792.78 797.48 784.97 774.54 81370700 1191264000
1993-10-22 00:00:00 827.75 844.5 818.81 818.81 105635000 2003889000
1993-10-21 00:00:00 846.25 846.43 832.25 831.87 74261100 1083249000
1993-10-20 00:00:00 843.58 846.78 843.85 837.97 69159100 777291000
1993-10-19 00:00:00 839.2 846.39 839.6 836.77 57658300 581101000
1993-10-18 00:00:00 852.82 852.82 835.25 835.25 55446500 549878000
1993-10-15 00:00:00 855.67 862.54 856.92 854.97 26842600 366012000
1993-10-14 00:00:00 858.33 859.48 855.04 848.53 41746600 575074000
1993-10-13 00:00:00 874.36 879.29 859.7 854.79 60754500 799373000
1993-10-12 00:00:00 868.48 875.62 871.42 866.85 55400900 792359000
1993-10-11 00:00:00 872.95 879.68 868.38 866.93 63513000 1044638000
1993-10-08 00:00:00 897.72 898.9 874.76 874.28 119502900 2241703000
1993-10-07 00:00:00 887.0 934.4 887.62 880.99 161861500 3408867000
1993-10-06 00:00:00 886.33 891.13 885.04 879.42 43647800 608054000
1993-10-05 00:00:00 894.37 896.0 885.86 885.04 35740200 385454000
1993-10-04 00:00:00 895.69 901.37 892.55 891.33 56342800 639219000
1993-09-30 00:00:00 887.13 896.58 890.27 883.55 52482900 610470000
1993-09-29 00:00:00 904.76 909.84 886.12 885.46 48869400 469279000
1993-09-28 00:00:00 886.11 898.15 898.15 883.92 55959100 553948000
1993-09-27 00:00:00 876.61 884.3 880.98 876.39 31215800 318674000
1993-09-24 00:00:00 873.16 915.06 875.81 864.38 46708500 568178000
1993-09-23 00:00:00 882.68 888.82 884.02 881.68 17234900 167679000
1993-09-22 00:00:00 891.05 892.32 881.24 881.04 17943200 169932000
1993-09-21 00:00:00 875.13 896.68 890.23 875.13 26600000 297139000
1993-09-20 00:00:00 875.97 878.23 875.0 865.74 17712200 178963000
1993-09-17 00:00:00 874.51 883.17 881.41 868.74 14235900 169477000
1993-09-16 00:00:00 885.02 885.79 875.08 874.35 11453800 116415000
1993-09-15 00:00:00 876.38 903.24 880.78 876.25 10019100 112045000
1993-09-14 00:00:00 875.14 879.93 876.62 865.61 13893600 159394000
1993-09-13 00:00:00 895.62 895.62 879.24 873.55 29506100 340126000
1993-09-10 00:00:00 887.83 908.91 903.56 887.65 17150400 185086000
1993-09-09 00:00:00 911.95 914.79 901.66 900.82 23705200 324868000
1993-09-08 00:00:00 907.98 918.26 909.13 896.56 26397800 313453000
1993-09-07 00:00:00 947.12 947.12 909.04 908.29 34594400 454292000
1993-09-06 00:00:00 940.46 947.53 947.53 933.74 49780900 655361000
1993-09-03 00:00:00 907.89 926.11 922.69 905.71 32316800 404959000
1993-09-02 00:00:00 894.27 901.39 901.39 893.0 17155500 154355000
1993-09-01 00:00:00 898.01 900.18 893.97 886.57 24555300 199893000
1993-08-31 00:00:00 895.76 909.72 895.68 893.99 16909200 187429000
1993-08-30 00:00:00 901.09 911.18 899.27 884.51 23177000 265575000
1993-08-27 00:00:00 903.47 903.77 894.59 886.3 41133200 523032000
1993-08-26 00:00:00 913.27 914.15 903.91 896.0 17018100 193441000
1993-08-25 00:00:00 904.74 921.21 911.4 904.74 28567300 350713000
1993-08-24 00:00:00 878.09 902.3 894.44 873.13 34221300 386944000
1993-08-23 00:00:00 933.72 937.3 893.23 888.68 49770400 634804000
1993-08-20 00:00:00 973.0 977.39 946.54 937.99 45125600 571391000
1993-08-19 00:00:00 944.58 980.43 968.51 944.47 44829700 625743000
1993-08-18 00:00:00 974.11 988.14 947.93 947.93 64282800 850556000
1993-08-17 00:00:00 1042.42 1042.47 974.11 973.48 154271900 2112173000
1993-08-16 00:00:00 969.9 1023.87 1023.87 967.35 143288200 1921106000
1993-08-13 00:00:00 929.42 947.26 947.26 922.52 133246700 1521376000
1993-08-12 00:00:00 896.74 917.96 917.04 893.51 101568900 1079758000
1993-08-11 00:00:00 862.4 883.02 883.02 861.78 43553100 457620000
1993-08-10 00:00:00 897.46 911.77 862.08 861.19 143881100 1680656000
1993-08-09 00:00:00 866.65 887.45 885.27 861.34 108823500 1380780000
1993-08-06 00:00:00 841.39 860.73 855.52 841.39 52406900 617720000
1993-08-05 00:00:00 853.71 863.94 849.3 842.72 53832900 602015000
1993-08-04 00:00:00 833.4 855.86 850.54 823.0 34327800 313256000
1993-08-03 00:00:00 842.29 853.35 832.72 830.67 30748000 358107000
1993-08-02 00:00:00 885.31 913.15 843.27 842.35 132710100 1518909000
1993-07-30 00:00:00 810.09 901.12 881.07 810.09 122213600 1433113000
1993-07-29 00:00:00 801.16 810.63 806.67 801.16 25966700 250169000
1993-07-28 00:00:00 792.88 818.06 798.33 791.23 43947300 498868000
1993-07-27 00:00:00 788.19 798.85 791.62 777.73 14811000 170851000
1993-07-26 00:00:00 810.07 810.07 787.81 787.8 24545900 234455000
1993-07-23 00:00:00 816.08 818.55 813.54 811.47 20272400 173169000
1993-07-22 00:00:00 812.1 815.53 815.53 804.1 14895900 119825000
1993-07-21 00:00:00 809.53 820.07 811.74 808.2 16293700 145735000
1993-07-20 00:00:00 835.79 838.34 808.21 803.22 19428100 242551000
1993-07-19 00:00:00 846.87 849.04 836.98 836.71 33605800 286147000
1993-07-16 00:00:00 841.62 849.66 846.87 839.28 19016300 269163000
1993-07-15 00:00:00 833.89 847.3 838.7 830.61 17923400 227158000
1993-07-14 00:00:00 870.05 870.05 836.39 833.08 30815700 469981000
1993-07-13 00:00:00 853.66 870.05 870.05 853.66 28432600 376501000
1993-07-12 00:00:00 855.5 855.5 845.52 828.55 43384900 533242000
1993-07-09 00:00:00 896.16 896.24 868.57 865.31 17493600 232010000
1993-07-08 00:00:00 904.46 909.11 896.16 895.62 12023600 163977000
1993-07-07 00:00:00 897.22 909.93 903.79 869.65 23399600 326029000
1993-07-06 00:00:00 938.42 938.42 897.64 895.69 32622400 476734000
1993-07-05 00:00:00 976.67 980.92 952.31 946.87 28641700 436289000
1993-07-02 00:00:00 995.7 1002.87 986.98 986.98 26405000 372539000
1993-07-01 00:00:00 1000.8 1009.89 997.53 980.05 39904300 636201000
1993-06-30 00:00:00 1037.89 1043.05 1007.05 1003.86 58065100 1106797000
1993-06-29 00:00:00 1008.23 1037.49 1028.44 1002.61 83242800 1468988000
1993-06-28 00:00:00 1006.63 1010.52 1002.42 983.97 32836400 496783000
1993-06-25 00:00:00 979.93 1041.22 1006.64 979.93 22439600 312422000
1993-06-24 00:00:00 985.62 993.8 980.17 974.17 13740500 152818000
1993-06-23 00:00:00 981.4 991.21 986.02 980.53 13603400 132857000
1993-06-22 00:00:00 972.1 987.07 981.13 971.63 16305300 162669000
1993-06-21 00:00:00 1003.98 1003.98 977.61 967.74 17526600 270902000
1993-06-18 00:00:00 994.2 1007.25 1005.98 989.21 14863400 246544000
1993-06-17 00:00:00 998.21 1016.23 998.0 998.0 13433400 217201000
1993-06-16 00:00:00 1004.4 1013.81 1004.24 997.33 15029700 253329000
1993-06-15 00:00:00 998.7 1002.96 1001.61 981.84 23373500 382174000
1993-06-14 00:00:00 1046.07 1046.07 1000.43 990.16 42187200 819935000
1993-06-11 00:00:00 1043.94 1052.56 1047.0 1024.2 27958200 482832000
1993-06-10 00:00:00 1069.36 1070.06 1044.44 1040.38 32304400 582025000
1993-06-09 00:00:00 1071.33 1081.18 1065.19 1053.32 45470500 682380000
1993-06-08 00:00:00 1094.11 1101.69 1074.58 1054.31 101236300 1905351000
1993-06-07 00:00:00 1006.26 1068.84 1064.98 982.03 44956300 821819000
1993-06-04 00:00:00 1024.74 1031.03 1004.3 981.89 50104000 851142000
1993-06-03 00:00:00 1102.08 1177.91 1018.29 961.32 110374800 2175693000
1993-06-02 00:00:00 958.61 1081.2 1081.2 904.32 99884600 1632419000
1993-06-01 00:00:00 935.9 935.9 928.58 859.48 27585800 318072000
1993-05-31 00:00:00 975.05 980.03 935.48 930.64 34190800 329465000
1993-05-28 00:00:00 962.21 980.96 972.77 959.25 21841900 315795000
1993-05-27 00:00:00 1001.19 1001.63 963.61 942.21 25302200 333874000
1993-05-26 00:00:00 1003.89 1008.55 995.45 992.94 20256500 314099000
1993-05-25 00:00:00 1020.32 1020.32 997.95 965.29 30106400 475956000
1993-05-24 00:00:00 1136.29 1143.97 1026.13 1024.69 38697200 605216000
1993-05-21 00:00:00 1177.3 1178.54 1143.97 1133.2 15356400 246662000
1993-05-20 00:00:00 1148.56 1175.2 1165.4 1148.56 24387900 418852000
1993-05-19 00:00:00 1129.1 1147.22 1147.22 1127.43 11736200 192081000
1993-05-18 00:00:00 1140.04 1148.34 1130.26 1128.75 19490200 331719000
1993-05-17 00:00:00 1162.07 1162.07 1140.04 1097.61 19483200 333078000
1993-05-14 00:00:00 1180.46 1201.44 1167.47 1161.19 25702500 499321000
1993-05-13 00:00:00 1140.21 1177.28 1177.28 1140.21 19331600 362447000
1993-05-12 00:00:00 1138.52 1160.51 1140.19 1133.93 24862900 490370000
1993-05-11 00:00:00 1124.85 1138.49 1136.74 1107.66 24142100 435013000
1993-05-10 00:00:00 1216.72 1221.98 1128.29 1110.94 39738100 776773000
1993-05-07 00:00:00 1194.26 1210.78 1199.81 1159.16 43220800 857568000
1993-05-06 00:00:00 1250.39 1250.39 1162.92 1151.49 46567800 960345000
1993-05-05 00:00:00 1232.65 1273.13 1246.82 1204.06 46009600 956153000
1993-05-04 00:00:00 1352.08 1365.92 1241.16 1234.55 71292400 1678569000
1993-05-03 00:00:00 1365.15 1380.5 1352.24 1349.98 59518900 1211643000
1993-04-30 00:00:00 1341.54 1363.11 1358.78 1336.59 39949000 816129000
1993-04-29 00:00:00 1377.04 1392.62 1349.68 1348.38 50255400 1042873000
1993-04-28 00:00:00 1371.1 1382.83 1372.5 1357.91 68809400 1349145000
1993-04-27 00:00:00 1379.43 1391.42 1363.44 1360.83 91152800 2066885000
1993-04-26 00:00:00 1298.92 1345.73 1345.61 1282.54 77438500 1926985000
1993-04-23 00:00:00 1288.51 1295.76 1260.25 1255.87 55684900 1199954000
1993-04-22 00:00:00 1227.1 1267.35 1267.35 1220.27 34489200 718872000
1993-04-21 00:00:00 1234.71 1243.47 1222.56 1220.09 28027500 506462000
1993-04-20 00:00:00 1257.1 1257.1 1235.52 1233.72 45007400 941172000
1993-04-19 00:00:00 1203.85 1241.86 1223.22 1185.76 47857700 879194000
1993-04-16 00:00:00 1282.79 1287.08 1214.75 1211.83 65147000 1327288000
1993-04-15 00:00:00 1265.3 1298.34 1278.84 1255.94 59730500 1191252000
1993-04-14 00:00:00 1304.33 1341.19 1272.39 1247.83 88080900 2337362000
1993-04-13 00:00:00 1204.75 1297.84 1297.36 1201.07 66812100 1363105000
1993-04-12 00:00:00 1254.62 1276.41 1203.54 1195.57 63895800 1264505000
1993-04-09 00:00:00 1322.07 1340.91 1243.02 1236.46 106908500 2057903000
1993-04-08 00:00:00 1099.62 1237.07 1238.87 1099.62 104426900 1879531000
1993-04-07 00:00:00 1108.64 1158.74 1099.62 1076.45 101968400 1806203000
1993-04-06 00:00:00 949.81 1064.87 1059.62 949.05 53894300 758332000
1993-04-05 00:00:00 945.58 947.9 947.87 924.49 18006000 200021000
1993-04-02 00:00:00 953.51 968.05 944.01 940.55 18497800 266862000
1993-04-01 00:00:00 921.59 949.77 947.23 915.59 13829400 198180000
1993-03-31 00:00:00 953.29 957.94 925.91 918.4 23505600 313307000
1993-03-30 00:00:00 973.08 992.11 958.05 958.05 27161600 339810000
1993-03-29 00:00:00 1008.4 1047.88 970.45 961.49 24421700 351144000
1993-03-26 00:00:00 969.24 1039.76 1039.76 945.93 51256800 759833000
1993-03-25 00:00:00 963.53 965.96 945.42 913.74 21946500 309520000
1993-03-24 00:00:00 965.58 996.58 956.97 956.97 22016900 315253000
1993-03-23 00:00:00 1035.6 1035.63 971.25 958.42 35024800 548908000
1993-03-22 00:00:00 1148.29 1179.05 1036.92 1036.92 37713800 645850000
1993-03-19 00:00:00 1188.37 1207.56 1174.99 1171.73 26366300 431658000
1993-03-18 00:00:00 1203.2 1206.59 1184.48 1171.43 17671500 309780000
1993-03-17 00:00:00 1238.8 1239.33 1202.85 1193.59 16570700 309235000
1993-03-16 00:00:00 1167.91 1222.55 1222.55 1155.1 24317400 435521000
1993-03-15 00:00:00 1226.66 1241.04 1171.73 1171.73 25675500 514230000
1993-03-12 00:00:00 1280.37 1286.07 1236.37 1231.39 40211000 970839000
1993-03-11 00:00:00 1219.47 1261.8 1261.8 1196.25 44817800 1060954000
1993-03-10 00:00:00 1099.52 1190.33 1188.97 1089.36 30179000 691215000
1993-03-09 00:00:00 1160.13 1209.66 1137.79 1129.81 39165800 861924000
1993-03-08 00:00:00 1133.52 1325.49 1209.65 1133.46 75931400 1862036000
1993-03-05 00:00:00 1116.41 1180.58 1109.54 1026.18 48499200 919757000
1993-03-04 00:00:00 1231.92 1244.65 1159.13 1131.29 27796700 529912000
1993-03-03 00:00:00 1263.74 1267.54 1231.77 1220.03 19353900 378384000
1993-03-02 00:00:00 1207.57 1285.17 1245.11 1186.34 39995600 858824000
1993-03-01 00:00:00 1328.22 1339.1 1199.73 1199.73 42590100 891107000
1993-02-26 00:00:00 1436.99 1444.05 1339.88 1320.89 65026200 1613234000
1993-02-25 00:00:00 1271.2 1421.35 1410.36 1261.76 59558300 1400826000
1993-02-24 00:00:00 1310.04 1346.48 1264.96 1196.47 72096000 1506185000
1993-02-23 00:00:00 1420.63 1466.07 1367.36 1346.15 47146300 992925000
1993-02-22 00:00:00 1487.84 1527.13 1456.29 1453.31 47799900 941933000
1993-02-19 00:00:00 1471.56 1514.46 1499.74 1441.07 50456900 1482042000
1993-02-18 00:00:00 1503.72 1538.61 1508.22 1497.79 44231600 997229000
1993-02-17 00:00:00 1515.25 1533.58 1504.0 1502.88 37401700 956165000
1993-02-16 00:00:00 1555.15 1558.95 1513.48 1504.36 49370700 1218624000
1993-02-15 00:00:00 1544.1 1536.82 1536.82 1499.1 71643700 1598791000
1993-02-12 00:00:00 1378.2 1458.76 1458.76 1352.27 85377900 1250749000
1993-02-11 00:00:00 1495.92 1497.01 1397.38 1364.67 73165800 1400214000
1993-02-10 00:00:00 1500.52 1528.51 1454.46 1448.07 78879600 1793075000
1993-02-09 00:00:00 1427.33 1483.52 1474.92 1426.48 76479200 1652641000
1993-02-08 00:00:00 1339.59 1393.34 1393.17 1334.19 62254100 1165095000
1993-02-05 00:00:00 1371.34 1404.64 1332.96 1325.85 65156400 1397213000
1993-02-04 00:00:00 1323.13 1371.58 1371.58 1297.46 55691600 1120555000
1993-02-03 00:00:00 1321.63 1326.19 1300.56 1265.7 56056600 1019045000
1993-02-02 00:00:00 1292.4 1325.24 1310.58 1291.99 61441300 1194551000
1993-02-01 00:00:00 1242.35 1278.5 1278.5 1222.18 68344100 1296071000
1993-01-29 00:00:00 1156.84 1198.48 1198.48 1140.24 52009700 815954000
1993-01-28 00:00:00 1182.39 1186.21 1150.37 1146.9 46010100 815769000
1993-01-27 00:00:00 1126.37 1162.44 1162.44 1113.57 47263200 810903000
1993-01-22 00:00:00 1074.36 1109.59 1100.31 1073.64 32564300 527932000
1993-01-21 00:00:00 1051.6 1077.82 1074.26 1046.18 30186400 491453000
1993-01-20 00:00:00 990.09 1050.11 1043.31 984.74 25837600 411584000
1993-01-19 00:00:00 1053.52 1064.08 991.83 991.83 33261000 611132000
1993-01-18 00:00:00 1067.98 1078.03 1055.32 1052.8 33836900 534251000
1993-01-15 00:00:00 1083.6 1099.83 1063.76 1054.46 46630300 728896000
1993-01-14 00:00:00 1053.91 1088.6 1086.43 1036.03 63840400 992732000
1993-01-13 00:00:00 996.41 1024.05 1024.05 973.3 39530700 588489000
1993-01-12 00:00:00 1001.93 1028.43 987.26 982.15 62439900 935387000
1993-01-11 00:00:00 913.44 977.42 977.42 901.47 63885100 950385000
1993-01-08 00:00:00 882.57 893.86 889.47 878.33 37343200 623602000
1993-01-07 00:00:00 855.8 868.97 868.97 849.53 26844700 363540000
1993-01-06 00:00:00 881.0 883.42 847.44 843.16 40287100 566276000
1993-01-05 00:00:00 813.34 859.19 858.72 817.21 34009800 495873000
1993-01-04 00:00:00 784.13 816.64 814.04 777.16 18385000 263005000
1995-01-03 00:00:00 637.72 647.71 639.88 630.53 23451800 180693000
1994-12-30 00:00:00 648.04 651.35 647.87 643.06 67770900 643373000
1994-12-29 00:00:00 651.33 658.29 645.06 642.26 82812200 781288000
1994-12-28 00:00:00 660.72 662.95 649.59 648.23 98284800 811877000
1994-12-27 00:00:00 679.18 681.3 660.88 659.34 163803400 1469119000
1994-12-26 00:00:00 684.81 689.13 675.88 674.9 161015400 1507992000
1994-12-23 00:00:00 675.94 695.22 677.84 675.91 302371700 3277067000
1994-12-22 00:00:00 670.17 676.13 673.48 658.12 159147000 1725470000
1994-12-21 00:00:00 665.79 691.81 672.47 665.51 256822500 2625556000
1994-12-20 00:00:00 660.26 674.8 667.94 654.88 118634500 1272535000
1994-12-19 00:00:00 684.62 685.47 653.37 653.31 97739100 872192000
1994-12-16 00:00:00 661.38 693.76 680.23 657.86 209518600 1900108000
1994-12-15 00:00:00 626.44 671.01 666.68 626.42 102353900 824426000
1994-12-14 00:00:00 633.06 633.06 625.21 624.36 30680800 218004000
1994-12-13 00:00:00 632.69 640.13 636.68 621.78 43938100 333335000
1994-12-12 00:00:00 636.35 636.35 620.47 620.47 34402700 229148000
1994-12-09 00:00:00 639.75 647.84 640.67 635.78 40199200 276425000
1994-12-08 00:00:00 653.83 654.65 643.86 643.27 27627000 189493000
1994-12-07 00:00:00 655.14 658.57 652.85 651.37 25290000 182390000
1994-12-06 00:00:00 658.94 658.94 653.98 648.72 41069800 309950000
1994-12-05 00:00:00 674.54 675.42 663.13 662.72 39217200 269607000
1994-12-02 00:00:00 684.18 685.47 677.91 677.6 33807200 248128000
1994-12-01 00:00:00 684.02 684.72 682.3 680.0 26898100 208464000
1994-11-30 00:00:00 687.04 689.96 683.59 682.8 38725200 350990000
1994-11-29 00:00:00 671.7 687.56 687.56 670.61 39397900 315890000
1994-11-28 00:00:00 683.83 683.94 681.49 677.96 30718100 230318000
1994-11-25 00:00:00 697.09 701.31 685.33 684.0 66279700 603284000
1994-11-24 00:00:00 676.16 684.02 678.02 674.65 58381600 453762000
1994-11-23 00:00:00 690.98 691.61 679.61 676.5 69029700 451856000
1994-11-22 00:00:00 702.04 705.25 692.39 690.05 72410300 618243000
1994-11-21 00:00:00 695.75 703.59 699.1 693.94 34582500 286605000
1994-11-18 00:00:00 690.66 698.82 698.81 685.62 70666200 603358000
1994-11-17 00:00:00 707.16 709.89 697.17 696.88 91213400 932018000
1994-11-16 00:00:00 704.94 712.38 706.63 694.26 113513600 1129399000
1994-11-15 00:00:00 717.3 724.39 705.43 704.89 181359900 1699881000
1994-11-14 00:00:00 731.63 739.56 733.39 725.53 243435700 2195112000
1994-11-11 00:00:00 725.88 731.16 731.16 708.0 198248000 1773734000
1994-11-10 00:00:00 738.0 743.22 711.68 710.01 291438800 3032842000
1994-11-09 00:00:00 691.98 724.72 723.91 691.98 251096700 2676884000
1994-11-08 00:00:00 707.27 735.83 709.69 697.82 427139600 4398733000
1994-11-07 00:00:00 649.14 678.45 674.67 648.68 121308800 964967000
1994-11-04 00:00:00 717.61 717.65 666.77 664.69 277774100 2250338000
1994-11-03 00:00:00 675.32 722.6 717.36 675.04 341127400 2974121000
1994-11-02 00:00:00 667.05 672.12 667.86 663.77 100864900 636829000
1994-11-01 00:00:00 667.66 675.66 673.79 657.27 119961500 902302000
1994-10-31 00:00:00 648.24 665.1 654.98 642.86 155162400 1051577000
1994-10-28 00:00:00 695.66 702.92 677.45 675.65 259866400 1766982000
1994-10-27 00:00:00 682.02 703.62 703.62 678.18 190522800 1429674000
1994-10-26 00:00:00 725.94 730.8 686.31 683.4 334793100 2913321000
1994-10-25 00:00:00 794.57 794.85 744.52 744.52 565951800 5355786000
1994-10-24 00:00:00 741.05 785.95 785.85 734.93 603152400 5604240000
1994-10-21 00:00:00 730.97 746.9 712.71 706.41 654928100 6523713000
1994-10-20 00:00:00 663.31 718.99 718.99 665.61 476211600 4089376000
1994-10-19 00:00:00 631.34 654.06 652.89 631.24 193432100 1455494000
1994-10-18 00:00:00 625.49 630.16 624.52 619.11 89863900 675017000
1994-10-17 00:00:00 617.9 633.16 616.34 615.5 135071000 1028189000
1994-10-14 00:00:00 608.07 666.92 663.75 593.05 327002700 2721504000
1994-10-13 00:00:00 706.76 706.76 635.38 634.67 363897700 2596958000
1994-10-12 00:00:00 712.39 725.67 711.01 706.56 213653300 1775088000
1994-10-11 00:00:00 712.03 721.66 705.07 700.02 228405500 1901256000
1994-10-10 00:00:00 678.02 727.47 698.93 665.74 521678600 4840296000
1994-10-07 00:00:00 638.32 759.8 738.03 546.79 634306900 5041047000
1994-10-06 00:00:00 731.65 736.29 660.5 659.89 283702900 2302783000
1994-10-05 00:00:00 770.9 775.85 706.42 681.87 326109800 2810026000
1994-09-30 00:00:00 811.83 835.5 791.15 789.64 366876900 3295479000
1994-09-29 00:00:00 921.81 922.29 839.37 823.05 362412800 3758015000
1994-09-28 00:00:00 881.14 913.29 912.38 881.93 371989500 3585119000
1994-09-27 00:00:00 880.69 886.96 870.15 865.24 236606100 2479186000
1994-09-26 00:00:00 856.17 884.27 880.6 844.32 276586600 2746749000
1994-09-23 00:00:00 908.75 912.95 867.65 865.93 416642400 4052413000
1994-09-22 00:00:00 974.21 974.25 918.44 913.94 456040000 4723349000
1994-09-21 00:00:00 928.75 969.03 969.03 928.75 353678400 3700777000
1994-09-20 00:00:00 922.8 933.28 914.39 897.38 332653900 3182943000
1994-09-19 00:00:00 944.25 970.06 927.62 925.83 414198200 3787981000
1994-09-16 00:00:00 983.79 992.39 978.99 953.99 523797400 5217020000
1994-09-15 00:00:00 985.33 991.12 972.54 930.62 464150400 5005258000
1994-09-14 00:00:00 1040.95 1041.43 974.86 970.69 806262000 7838527000
1994-09-13 00:00:00 1036.84 1052.94 1033.47 1025.1 1020450000 11399002000
1994-09-12 00:00:00 996.68 1023.3 1019.97 981.81 808749600 9068938000
1994-09-09 00:00:00 982.43 997.67 962.52 950.81 883381800 9500712000
1994-09-08 00:00:00 967.9 998.55 972.84 937.26 792154500 9731152000
1994-09-07 00:00:00 977.3 1016.38 931.57 919.84 1186730800 12793027000
1994-09-06 00:00:00 973.28 1008.01 1004.92 936.81 1431395300 15753657000
1994-09-05 00:00:00 871.16 940.76 940.61 868.15 1838426400 15492988000
1994-09-02 00:00:00 796.69 830.2 830.18 796.69 668555700 6524260000
1994-09-01 00:00:00 785.61 813.42 790.19 785.56 863573700 7930486000
1994-08-31 00:00:00 771.33 787.22 785.33 761.93 1073481900 9438549000
1994-08-30 00:00:00 715.45 763.07 756.2 715.45 811989500 7812270000
1994-08-29 00:00:00 716.87 717.95 710.68 706.52 375391700 3713522000
1994-08-26 00:00:00 728.26 728.76 707.41 707.41 494975600 4132017000
1994-08-25 00:00:00 704.47 724.15 722.23 704.47 402222100 3393621000
1994-08-24 00:00:00 718.61 727.41 705.71 704.67 510421900 4752955000
1994-08-23 00:00:00 694.71 714.62 714.61 673.67 409911300 3033232000
1994-08-22 00:00:00 680.07 697.55 681.8 668.72 468926000 3362148000
1994-08-19 00:00:00 750.67 760.27 713.85 707.02 842797200 6584195000
1994-08-18 00:00:00 734.84 772.32 748.56 726.09 1324072400 11000314000
1994-08-17 00:00:00 703.88 725.04 725.04 693.02 541875800 4597870000
1994-08-16 00:00:00 670.0 713.9 693.01 668.0 720002800 4472109000
1994-08-15 00:00:00 671.1 691.22 665.88 654.22 455125900 3066075000
1994-08-12 00:00:00 676.07 731.02 689.66 675.28 725485700 4955084000
1994-08-11 00:00:00 765.32 768.08 689.31 684.53 1692973800 12471933000
1994-08-10 00:00:00 619.34 739.66 739.66 597.26 1428387000 9542153000
1994-08-09 00:00:00 715.54 705.08 621.58 608.68 962050000 6787235000
1994-08-08 00:00:00 720.48 754.67 711.8 671.67 1587678200 11441737000
1994-08-05 00:00:00 579.47 683.04 683.04 582.11 1773058600 10436576000
1994-08-04 00:00:00 558.69 592.98 562.77 522.98 1757599500 10538591000
1994-08-03 00:00:00 438.52 523.03 522.98 434.11 834483700 4575472000
1994-08-02 00:00:00 451.18 494.81 432.61 431.58 918894900 5343157000
1994-08-01 00:00:00 394.87 448.91 445.64 377.97 620399100 3047690000
1994-07-29 00:00:00 335.45 338.96 333.92 325.89 118338800 482767000
1994-07-28 00:00:00 366.55 367.72 339.81 339.04 128077400 567005000
1994-07-27 00:00:00 387.81 392.17 371.1 369.04 183464600 855892000
1994-07-26 00:00:00 376.76 388.8 388.75 372.11 169389300 798568000
1994-07-25 00:00:00 357.4 375.39 375.39 354.5 94069100 426454000
1994-07-22 00:00:00 378.19 378.23 363.73 362.29 78275100 358381000
1994-07-21 00:00:00 390.94 390.99 380.9 380.72 51974700 240973000
1994-07-20 00:00:00 401.98 402.59 393.87 393.14 33460500 167543000
1994-07-19 00:00:00 398.9 403.49 400.48 393.06 38863900 180248000
1994-07-18 00:00:00 405.61 406.64 398.96 397.47 45004000 209753000
1994-07-15 00:00:00 431.01 431.05 413.93 413.0 69611800 369615000
1994-07-14 00:00:00 437.53 440.59 431.8 430.57 79063600 498112000
1994-07-13 00:00:00 430.55 437.66 437.62 430.4 46165200 251675000
1994-07-12 00:00:00 427.62 431.15 429.21 427.23 32247700 159814000
1994-07-11 00:00:00 436.54 436.54 428.15 427.08 66075300 406679000
1994-07-08 00:00:00 426.25 438.06 437.75 425.9 59650200 325375000
1994-07-07 00:00:00 428.3 430.58 425.98 423.03 44138200 239545000
1994-07-06 00:00:00 444.59 445.05 431.71 430.77 56253700 275082000
1994-07-05 00:00:00 437.64 443.86 443.61 436.22 43898900 237066000
1994-07-04 00:00:00 446.23 446.86 438.58 438.12 51969900 277932000
1994-07-01 00:00:00 469.27 469.43 458.37 457.51 52899500 309436000
1994-06-30 00:00:00 466.35 471.18 469.29 458.74 47517300 268927000
1994-06-29 00:00:00 472.48 475.38 468.2 466.97 34303800 192562000
1994-06-28 00:00:00 470.54 472.95 469.95 468.77 38783300 207516000
1994-06-27 00:00:00 483.45 483.9 472.1 471.03 66136700 380743000
1994-06-24 00:00:00 499.91 500.5 492.33 490.68 59950500 354685000
1994-06-23 00:00:00 507.03 507.92 500.39 498.57 62463800 391213000
1994-06-22 00:00:00 499.14 509.19 505.18 499.14 55608700 324051000
1994-06-21 00:00:00 498.56 501.24 498.07 494.81 63665600 372147000
1994-06-20 00:00:00 523.37 531.11 502.43 500.46 185821300 1115201000
1994-06-17 00:00:00 509.09 528.45 527.85 504.13 184202200 1023188000
1994-06-16 00:00:00 498.11 506.4 506.36 494.94 79772400 435822000
1994-06-15 00:00:00 492.84 498.71 496.11 491.18 82989700 414025000
1994-06-14 00:00:00 492.45 497.8 490.75 487.26 75173900 429329000
1994-06-13 00:00:00 505.54 505.68 492.03 491.61 70764400 410019000
1994-06-10 00:00:00 519.84 521.84 514.54 512.03 78470300 531075000
1994-06-09 00:00:00 534.24 536.89 523.0 521.02 93166900 725095000
1994-06-08 00:00:00 526.4 535.52 533.56 522.85 80504300 539957000
1994-06-07 00:00:00 541.16 541.25 529.76 527.93 58625300 389663000
1994-06-06 00:00:00 549.03 549.66 542.97 540.99 116955000 376263000
1994-06-03 00:00:00 547.21 555.39 548.75 547.15 175766600 591782000
1994-06-02 00:00:00 543.3 548.12 546.58 543.1 183576300 450403000
1994-06-01 00:00:00 554.08 556.9 545.05 543.88 225002400 595499000
1994-05-31 00:00:00 538.45 556.28 556.26 537.78 310822800 544547000
1994-05-30 00:00:00 565.63 565.87 544.26 543.19 641294000 760583000
1994-05-27 00:00:00 572.97 574.78 573.36 566.37 129910700 803387000
1994-05-26 00:00:00 586.09 587.16 577.46 575.93 109949100 676743000
1994-05-25 00:00:00 591.23 592.85 586.76 585.15 107663400 727300000
1994-05-24 00:00:00 586.5 590.52 590.46 586.5 104712400 657769000
1994-05-23 00:00:00 594.52 597.15 587.65 586.39 158567000 957903000
1994-05-20 00:00:00 592.38 597.72 594.22 588.37 205730400 1465319000
1994-05-19 00:00:00 578.8 590.63 590.54 576.85 123194900 689525000
1994-05-18 00:00:00 590.32 591.61 583.32 581.73 194516600 828637000
1994-05-17 00:00:00 592.29 594.98 592.02 589.53 163743500 946819000
1994-05-16 00:00:00 597.12 597.12 592.57 588.48 265397500 1430442000
1994-05-13 00:00:00 582.51 590.4 590.39 575.28 146681000 1058992000
1994-05-12 00:00:00 586.15 593.7 582.16 580.39 184433600 1389959000
1994-05-11 00:00:00 603.27 606.73 591.18 589.64 254872000 2033319000
1994-05-10 00:00:00 584.77 595.42 595.38 584.54 171604100 1264363000
1994-05-09 00:00:00 587.94 588.38 581.7 576.94 174904300 1091295000
1994-05-06 00:00:00 589.23 592.75 585.8 575.25 177620400 1485782000
1994-05-05 00:00:00 608.36 609.85 590.87 585.23 190767900 1524800000
1994-05-04 00:00:00 615.81 620.94 619.58 610.38 238000300 1909351000
1994-05-03 00:00:00 593.94 605.77 605.77 588.95 140076100 947685000
1994-04-29 00:00:00 598.35 610.95 592.56 585.77 260483500 1740137000
1994-04-28 00:00:00 605.98 616.09 599.63 593.81 357968600 2876528000
1994-04-27 00:00:00 590.99 598.58 598.5 583.29 291695600 2605339000
1994-04-26 00:00:00 565.47 579.91 579.72 565.47 142388900 1199421000
1994-04-25 00:00:00 566.63 572.39 560.8 555.76 193155600 1510770000
1994-04-22 00:00:00 586.83 599.01 566.07 563.79 321306000 2682669000
1994-04-21 00:00:00 536.34 588.0 582.43 536.34 219199000 1688465000
1994-04-20 00:00:00 560.79 563.24 540.24 536.87 181445000 1333555000
1994-04-19 00:00:00 597.78 600.66 572.73 571.44 171016200 1325933000
1994-04-18 00:00:00 619.51 619.53 604.15 597.73 158792100 1252747000
1994-04-15 00:00:00 630.57 630.83 626.79 592.31 236934500 1465577000
1994-04-14 00:00:00 651.82 654.57 636.08 634.58 163072000 1035093000
1994-04-13 00:00:00 673.6 674.5 656.79 654.94 154842600 1127907000
1994-04-12 00:00:00 655.34 665.81 665.61 652.56 107818500 833453000
1994-04-11 00:00:00 668.85 670.27 659.05 657.1 117308600 1018790000
1994-04-08 00:00:00 678.13 680.57 678.85 675.25 91426600 818888000
1994-04-07 00:00:00 678.11 684.55 677.31 674.72 118822000 1044025000
1994-04-06 00:00:00 682.23 683.48 679.74 675.57 109768700 1015695000
1994-04-05 00:00:00 695.2 698.59 682.75 681.02 150353900 1452960000
1994-04-04 00:00:00 698.19 700.21 694.38 692.51 218142100 2321317000
1994-04-01 00:00:00 704.93 705.41 698.84 691.86 165498700 1424888000
1994-03-31 00:00:00 709.91 713.6 704.46 701.46 249675300 2069537000
1994-03-30 00:00:00 710.35 714.1 706.34 703.99 202356800 1817849000
1994-03-29 00:00:00 706.37 711.48 706.91 700.52 220198000 2221872000
1994-03-28 00:00:00 702.42 709.19 702.23 696.52 198621800 1926715000
1994-03-25 00:00:00 732.61 737.16 719.05 714.59 231490400 2703843000
1994-03-24 00:00:00 725.2 735.49 724.3 719.82 282521600 3615561000
1994-03-23 00:00:00 739.38 740.38 725.21 723.89 198650700 1787242000
1994-03-22 00:00:00 726.16 739.32 739.31 724.38 130998800 1324607000
1994-03-21 00:00:00 755.86 757.55 731.62 731.05 167903700 1783117000
1994-03-18 00:00:00 777.05 781.18 765.22 753.06 256618500 2802098000
1994-03-17 00:00:00 805.41 807.52 776.04 772.09 345537200 3472025000
1994-03-16 00:00:00 767.66 793.87 793.87 766.65 369946300 4222515000
1994-03-15 00:00:00 800.76 800.94 772.76 766.6 468774600 4264984000
1994-03-14 00:00:00 774.77 788.42 788.42 751.2 482718100 5307556000
1994-03-11 00:00:00 700.32 717.95 717.38 694.32 316906900 4164254000
1994-03-10 00:00:00 717.72 741.44 698.89 694.03 294027900 3942113000
1994-03-09 00:00:00 715.87 722.04 716.11 710.0 269506600 3339812000
1994-03-08 00:00:00 721.65 728.76 711.27 705.65 171244800 1945966000
1994-03-07 00:00:00 718.35 718.79 718.4 714.05 30782400 295461000
1994-03-04 00:00:00 729.14 735.97 726.3 724.33 113528500 1155726000
1994-03-03 00:00:00 739.39 745.71 734.45 727.99 100225800 1073349000
1994-03-02 00:00:00 755.53 760.44 742.06 740.63 129117800 1430259000
1994-03-01 00:00:00 771.52 775.68 757.29 756.63 122736700 1410733000
1994-02-28 00:00:00 785.82 795.2 770.98 770.98 285003400 3629448000
1994-02-25 00:00:00 767.57 787.67 787.42 765.45 234751600 2715415000
1994-02-24 00:00:00 761.41 761.41 758.84 749.63 147241800 1571171000
1994-02-23 00:00:00 768.52 769.96 759.71 757.24 40209600 386183000
1994-02-22 00:00:00 751.68 772.82 768.17 749.74 64710300 646343000
1994-02-21 00:00:00 769.94 769.94 754.41 752.62 44985500 374333000
1994-02-18 00:00:00 768.13 771.8 769.18 771.8 49271200 363312000
1994-02-17 00:00:00 773.67 774.48 768.57 763.81 51481800 333629000
1994-02-16 00:00:00 775.14 779.25 776.1 773.13 53894500 429422000
1994-02-15 00:00:00 775.85 777.42 772.76 761.64 64344100 587141000
1994-02-14 00:00:00 813.95 818.57 779.91 779.09 114907800 1193152000
1994-02-04 00:00:00 784.06 797.88 797.86 782.34 141953800 1472177000
1994-02-03 00:00:00 775.2 792.52 780.17 775.2 106685300 911053000
1994-02-02 00:00:00 753.1 772.2 772.2 753.1 58287900 462970000
1994-02-01 00:00:00 770.25 770.28 755.15 750.61 49170200 408251000