1, 1999-03-01 34.810001 34.810001 33.630001 33.75 17435200 8.21;
2, 1999-02-26 36.5 37. 34.5 34.810001 23847600 8.46;
3, 1999-02-25 37.310001 37.689999 36.5 36.939999 9455600 8.98;
4, 1999-02-24 38.810001 39. 37.380001 37.439999 7620000 9.1;
5, 1999-02-23 38.560001 39.560001 37.939999 38.439999 11521200 9.35;
6, 1999-02-22 37.380001 38.880001 37.25 38.439999 10682000 9.35;
7, 1999-02-19 36.25 37.689999 36.189999 37.189999 12938800 9.04;
8, 1999-02-18 37.560001 37.880001 35.560001 36. 17876400 8.75;
9, 1999-02-17 38.130001 38.689999 36.939999 37. 10581200 9.;
10, 1999-02-16 38.880001 38.880001 37.880001 38.310001 10723600 9.31;
11, 1999-02-12 39.130001 39.130001 37. 37.689999 15339200 9.16;
12, 1999-02-11 38.75 39.75 38.560001 39.630001 20200000 9.64;
13, 1999-02-10 36.880001 38.689999 36. 38.310001 20135200 9.31;
14, 1999-02-09 37.939999 39.060001 37.060001 37.189999 25042000 9.04;
15, 1999-02-08 36.689999 37.939999 36.25 37.75 16723600 9.18;
16, 1999-02-05 38.25 38.380001 35.5 36.310001 27778000 8.83;
17, 1999-02-04 40.189999 40.25 37.75 37.880001 16565600 9.21;
18, 1999-02-03 39. 40.560001 38.75 40.189999 12108000 9.77;
19, 1999-02-02 40.380001 40.75 39. 39.189999 10975600 9.53;
20, 1999-02-01 41.689999 41.939999 40.310001 40.939999 9962000 9.95;
21, 1999-01-29 41.189999 41.560001 40. 41.189999 8684400 10.01;
22, 1999-01-28 40.880001 41.25 40.310001 40.880001 12015600 9.94;
23, 1999-01-27 41. 41.380001 39.939999 40.130001 13053200 9.76;
24, 1999-01-26 39.939999 40.880001 39.630001 40.5 20002400 9.85;
25, 1999-01-25 39.25 39.560001 38.810001 39.380001 13763200 9.57;
26, 1999-01-22 37.689999 39.5 37.060001 38.75 12365200 9.42;
27, 1999-01-21 40.439999 40.560001 37.5 38.810001 21449200 9.44;
28, 1999-01-20 41.060001 42. 40.5 40.560001 27806800 9.86;
29, 1999-01-19 41.939999 42.310001 40.380001 40.880001 19116400 9.94;
30, 1999-01-15 41.810001 42.130001 40. 41.310001 35933600 10.04;
31, 1999-01-14 45.5 46. 41.060001 41.380001 61570000 10.06;
32, 1999-01-13 42.880001 47.310001 42.25 46.5 37434400 11.31;
33, 1999-01-12 46.310001 46.630001 44.130001 46.130001 29330000 11.22;
34, 1999-01-11 45.75 46.060001 44.880001 45.880001 20054400 11.16;
35, 1999-01-08 46.560001 46.880001 44. 45. 24246400 10.94;
36, 1999-01-07 42.25 45.060001 42.130001 45. 51056800 10.94;
37, 1999-01-06 44.130001 44.130001 41. 41.75 48165200 10.15;
38, 1999-01-05 41.939999 43.939999 41.5 43.310001 50362000 10.53;
39, 1999-01-04 42.130001 42.25 40. 41.25 34049200 10.03;
40, 1998-12-31 40.5 41.380001 39.5 40.939999 9716400 9.95;
41, 1998-12-30 40.130001 41.130001 40. 40.060001 8498000 9.74;
42, 1998-12-29 41.130001 41.5 40.25 40.810001 13853200 9.92;
43, 1998-12-28 39. 41.130001 39. 40.880001 25917600 9.94;
44, 1998-12-24 39.880001 40. 39.189999 39.25 7155200 9.54;
45, 1998-12-23 38.630001 40.5 38.380001 39.810001 44124400 9.68;
46, 1998-12-22 36.380001 38.130001 36. 38. 41111200 9.24;
47, 1998-12-21 35.380001 35.630001 34.25 35.060001 12769200 8.52;
48, 1998-12-18 33.380001 35.380001 33.25 35.189999 28283200 8.56;
49, 1998-12-17 32.939999 33.75 32.75 33.439999 11812000 8.13;
50, 1998-12-16 33.75 34.189999 32.630001 32.810001 13375200 7.98;
51, 1998-12-15 32.75 33.630001 32.75 33.560001 9462000 8.16;
52, 1998-12-14 32.880001 33.310001 32.25 32.5 17925200 7.9;
53, 1998-12-11 32.25 34. 32. 33.75 24644400 8.21;
54, 1998-12-10 32.689999 32.939999 31.870001 32. 13980800 7.78;
55, 1998-12-09 32.689999 32.880001 31.620001 32. 21184400 7.78;
56, 1998-12-08 33.939999 33.939999 32. 32.060001 24295200 7.8;
57, 1998-12-07 33.380001 33.75 32.75 33.75 20255600 8.21;
58, 1998-12-04 34.310001 34.439999 32. 32.75 25765200 7.96;
59, 1998-12-03 36.310001 36.5 33.630001 33.689999 22380800 8.19;
60, 1998-12-02 34.130001 36.880001 33.5 36. 34382400 8.75;
61, 1998-12-01 32. 34.810001 31.620001 34.130001 30941200 8.3;
62, 1998-11-30 34.560001 34.810001 31.75 31.940001 20060800 7.77;
63, 1998-11-27 35.060001 35.130001 34.75 35.060001 5483600 8.52;
64, 1998-11-25 35.880001 36.060001 34.939999 35.130001 10855600 8.54;
65, 1998-11-24 36.130001 36.75 35.75 35.939999 11430800 8.74;
66, 1998-11-23 35.560001 36.810001 35.189999 36.25 20642000 8.81;
67, 1998-11-20 36.439999 36.75 34.75 35.310001 14268000 8.59;
68, 1998-11-19 35.5 37.189999 35.439999 35.75 12385200 8.69;
69, 1998-11-18 35.189999 36. 34.880001 35.439999 11781200 8.62;
70, 1998-11-17 35.75 35.810001 34.75 34.810001 7529200 8.46;
71, 1998-11-16 35.939999 36.75 35.439999 36. 13740800 8.75;
72, 1998-11-13 34.939999 36.060001 34.689999 35.689999 28301200 8.68;
73, 1998-11-12 33.130001 34.439999 32.880001 34. 21261200 8.27;
74, 1998-11-11 35.75 35.810001 32.75 33.560001 33895200 8.16;
75, 1998-11-10 36.189999 36.25 35. 35.130001 31576800 8.54;
76, 1998-11-09 37.689999 38.130001 35.5 36.630001 23622000 8.91;
77, 1998-11-06 37.880001 38.25 37.25 38.060001 28496800 9.25;
78, 1998-11-05 38.380001 39.380001 38.060001 38.189999 21684400 9.29;
79, 1998-11-04 38.560001 39.130001 38.130001 38.689999 22438000 9.41;
80, 1998-11-03 37.380001 38.25 37.310001 37.810001 13247600 9.19;
81, 1998-11-02 37.5 37.75 37.25 37.630001 9076400 9.15;
82, 1998-10-30 36.810001 37.5 36.25 37.130001 11358000 9.03;
83, 1998-10-29 36.439999 37.439999 35.810001 36.439999 12321200 8.86;
84, 1998-10-28 35.25 37. 35.130001 36.810001 13006400 8.95;
85, 1998-10-27 38. 38.939999 35.060001 35.25 19233200 8.57;
86, 1998-10-26 36.060001 37.75 35.5 37.439999 17013600 9.1;
87, 1998-10-23 36.75 36.880001 35.130001 35.5 12732400 8.63;
88, 1998-10-22 36.880001 37.630001 36.25 36.75 11343200 8.94;
89, 1998-10-21 36.75 37.439999 35.75 37.130001 15390000 9.03;
90, 1998-10-20 37.939999 38.189999 36. 36.060001 13649200 8.77;
91, 1998-10-19 36.689999 38.060001 35.880001 37.5 17010000 9.12;
92, 1998-10-16 37.130001 38.060001 36.5 36.689999 21998000 8.92;
93, 1998-10-15 36.25 37.25 35.5 36.630001 30037600 8.91;
94, 1998-10-14 39.75 41.310001 36.810001 37.380001 81445600 9.09;
95, 1998-10-13 38.060001 39.189999 36. 38.75 33646400 9.42;
96, 1998-10-12 37.5 38.439999 36.560001 37.439999 22250000 9.1;
97, 1998-10-09 31.75 35.25 30.75 35.130001 23880000 8.54;
98, 1998-10-08 31. 31.190001 28.5 30.809999 24623200 7.49;
99, 1998-10-07 32.380001 33.310001 31.870001 31.940001 16920000 7.77;
100, 1998-10-06 33.689999 34.310001 32.5 32.560001 14281200 7.92;
101, 1998-10-05 34. 34.560001 31.5 32.189999 19726800 7.83;
102, 1998-10-02 35.5 36.25 34.130001 35.060001 16998800 8.52;
103, 1998-10-01 36.75 38. 35.380001 35.689999 13234400 8.68;
104, 1998-09-30 38.75 39.25 38. 38.130001 5976800 9.27;
105, 1998-09-29 39.060001 40. 38.130001 39.5 10907600 9.6;
106, 1998-09-28 39.75 40.189999 38. 39.060001 14501200 9.5;
107, 1998-09-25 38.189999 39.189999 37.630001 38.75 8172000 9.42;
108, 1998-09-24 37.880001 39.560001 37.75 38.5 17246800 9.36;
109, 1998-09-23 37.25 38.380001 36.560001 38.310001 10284400 9.31;
110, 1998-09-22 37.130001 37.630001 36.380001 37. 9218800 9.;
111, 1998-09-21 35.689999 36.939999 35.310001 36.939999 10570800 8.98;
112, 1998-09-18 36.060001 36.75 35.560001 36.75 10904400 8.94;
113, 1998-09-17 36.060001 37.130001 35.880001 36. 9627600 8.75;
114, 1998-09-16 38.630001 38.75 37. 37.310001 9248800 9.07;
115, 1998-09-15 36.75 38.560001 36.5 38.189999 15492000 9.29;
116, 1998-09-14 38.25 38.810001 37.130001 37.189999 8837600 9.04;
117, 1998-09-11 38.5 39.630001 36.880001 37.630001 12593600 9.15;
118, 1998-09-10 36.25 38.25 35.75 38.130001 18826800 9.27;
119, 1998-09-09 38.060001 38.130001 37. 37.380001 12683200 9.09;
120, 1998-09-08 38. 38.25 36.75 38.25 14400000 9.3;
121, 1998-09-04 35.5 36.439999 33.75 35.130001 13493200 8.54;
122, 1998-09-03 35. 35.130001 34. 34.630001 14653200 8.42;
123, 1998-09-02 35.5 37.380001 35.25 35.560001 30122400 8.65;
124, 1998-09-01 31.370001 35.380001 30.620001 34.130001 31060000 8.3;
125, 1998-08-31 34.75 34.880001 31. 31.190001 31012400 7.58;
126, 1998-08-28 37.130001 38.5 34.130001 34.189999 33303200 8.31;
127, 1998-08-27 39.25 39.25 35.630001 37.5 39813600 9.12;
128, 1998-08-26 39.880001 41.130001 39.5 40.380001 14538000 9.82;
129, 1998-08-25 42.380001 42.380001 40.310001 40.810001 17709200 9.92;
130, 1998-08-24 43.439999 43.5 40.130001 41.189999 21810000 10.01;
131, 1998-08-21 40. 43.560001 39. 43. 29054400 10.45;
132, 1998-08-20 41. 41.130001 40.25 40.630001 14018000 9.88;
133, 1998-08-19 43.5 43.75 41. 41. 17377600 9.97;
134, 1998-08-18 42.439999 43.380001 42.25 42.560001 21642000 10.35;
135, 1998-08-17 41. 42.810001 39.880001 41.939999 33248800 10.2;
136, 1998-08-14 40.689999 40.75 39.5 40.5 16110000 9.85;
137, 1998-08-13 39.939999 40.75 39.380001 39.439999 13976800 9.59;
138, 1998-08-12 39.75 40.939999 39.48 40.060001 24654400 9.74;
139, 1998-08-11 37.75 41. 37.380001 39. 62860000 9.48;
140, 1998-08-10 36.310001 38.060001 36.25 37.939999 17455600 9.22;
141, 1998-08-07 37.189999 37.380001 36. 36.5 10645600 8.87;
142, 1998-08-06 35.060001 36.880001 34.880001 36.880001 15678800 8.97;
143, 1998-08-05 33.75 36. 33.5 36. 16226800 8.75;
144, 1998-08-04 35.5 36. 34. 34.189999 10506800 8.31;
145, 1998-08-03 34.25 35.560001 33.25 35.130001 10786800 8.54;
146, 1998-07-31 36.630001 36.75 34.5 34.630001 6550800 8.42;
147, 1998-07-30 35.810001 36.75 35.5 36.5 12950000 8.87;
148, 1998-07-29 33.75 35.880001 33.689999 35.130001 16006800 8.54;
149, 1998-07-28 34.060001 34.630001 33. 33.630001 8054400 8.18;
150, 1998-07-27 34.25 34.880001 33.25 34.439999 7657600 8.37;
151, 1998-07-24 35.380001 35.5 33.810001 34.689999 9693600 8.43;
152, 1998-07-23 34.810001 35.630001 34.75 34.939999 9040800 8.5;
153, 1998-07-22 34.939999 35.630001 34.25 35. 10040800 8.51;
154, 1998-07-21 36.130001 37. 35.560001 35.630001 11772400 8.66;
155, 1998-07-20 36.560001 36.630001 35.5 36.25 13727600 8.81;
156, 1998-07-17 37.25 37.25 36.189999 36.880001 22486400 8.97;
157, 1998-07-16 37.880001 38.130001 35.75 37.5 91497600 9.12;
158, 1998-07-15 33.689999 34.689999 33.5 34.439999 21253600 8.37;
159, 1998-07-14 33.939999 34. 33.130001 33.439999 19607600 8.13;
160, 1998-07-13 31.940001 34.130001 31.870001 33.939999 25566400 8.25;
161, 1998-07-10 32.189999 32.630001 31.75 32.060001 10806800 7.8;
162, 1998-07-09 32.939999 33.630001 31.440001 31.690001 20256400 7.71;
163, 1998-07-08 30.75 32.939999 30.690001 32.560001 33334400 7.92;
164, 1998-07-07 30.370001 30.870001 30. 30.5 8637600 7.42;
165, 1998-07-06 29.5 30.370001 29.120001 30.370001 9697600 7.38;
166, 1998-07-02 29.690001 30.059999 29. 29. 10650800 7.05;
167, 1998-07-01 28.870001 30. 28.5 29.940001 11228800 7.28;
168, 1998-06-30 28.620001 28.809999 28.120001 28.690001 4681200 6.98;
169, 1998-06-29 28.25 28.809999 28.059999 28.690001 5943600 6.98;
170, 1998-06-26 28.5 28.620001 27.75 28.190001 3973200 6.85;
171, 1998-06-25 28.559999 28.809999 28.309999 28.559999 6856400 6.94;
172, 1998-06-24 27.75 28.620001 27.309999 28.25 9788800 6.87;
173, 1998-06-23 27.440001 28.120001 27.25 27.809999 8258800 6.76;
174, 1998-06-22 27. 27.559999 26.75 27.370001 4809200 6.65;
175, 1998-06-19 27.370001 27.440001 26.75 27.059999 4931200 6.58;
176, 1998-06-18 27.75 28.059999 27.190001 27.309999 4288800 6.64;
177, 1998-06-17 28. 28.559999 27.940001 28.120001 6687600 6.84;
178, 1998-06-16 27.690001 28.120001 27.309999 28. 4649200 6.81;
179, 1998-06-15 27.25 28.25 27.25 27.5 4881200 6.69;
180, 1998-06-12 27.620001 28.25 27.370001 28.120001 8014400 6.84;
181, 1998-06-11 28.190001 28.620001 27.809999 27.809999 6451200 6.76;
182, 1998-06-10 28. 29. 27.620001 28.059999 8202000 6.82;
183, 1998-06-09 27.370001 28.5 27.370001 28.25 9852400 6.87;
184, 1998-06-08 27. 27.690001 26.809999 27.25 4523600 6.63;
185, 1998-06-05 26.870001 27.25 26.370001 26.870001 4406800 6.53;
186, 1998-06-04 26.620001 26.870001 25.809999 26.809999 5585600 6.52;
187, 1998-06-03 27.120001 27.25 26.190001 26.309999 5196800 6.4;
188, 1998-06-02 26.440001 27.309999 26. 26.870001 6405600 6.53;
189, 1998-06-01 26.5 27.620001 25.620001 26.25 11427600 6.38;
190, 1998-05-29 27.5 27.559999 26.440001 26.620001 7751200 6.47;
191, 1998-05-28 26.75 27.870001 26.75 27.440001 10672000 6.67;
192, 1998-05-27 25.690001 26.809999 25.620001 26.75 13233200 6.5;
193, 1998-05-26 28.059999 28.25 26.620001 26.690001 11143200 6.49;
194, 1998-05-22 28.75 28.75 27.309999 27.870001 9522000 6.78;
195, 1998-05-21 29.559999 29.690001 28.620001 28.870001 4700000 7.02;
196, 1998-05-20 29.620001 29.870001 28.75 29.559999 6810000 7.19;
197, 1998-05-19 28.940001 29.440001 28.809999 29.370001 7815200 7.14;
198, 1998-05-18 29.370001 29.559999 28.370001 28.5 8310800 6.93;
199, 1998-05-15 30.059999 30.370001 29.25 29.559999 9743600 7.19;
200, 1998-05-14 30.370001 30.440001 29.75 30.059999 5815600 7.31;
201, 1998-05-13 30.059999 30.809999 29.620001 30.440001 11245600 7.4;
202, 1998-05-12 30.559999 30.75 29.940001 30.120001 9212000 7.32;
203, 1998-05-11 30.870001 31.620001 30.75 30.940001 23768000 7.52;
204, 1998-05-08 30.059999 30.5 29.940001 30.440001 9690000 7.4;
205, 1998-05-07 30.559999 30.620001 29.870001 30.190001 19761200 7.34;
206, 1998-05-06 29.870001 30.440001 29.25 30.309999 32056400 7.37;
207, 1998-05-05 29.25 29.870001 29.120001 29.690001 14982400 7.22;
208, 1998-05-04 28.870001 29.5 28.870001 29.059999 20419200 7.07;
209, 1998-05-01 27.5 28.25 26.870001 28. 6582000 6.81;
210, 1998-04-30 27.370001 27.620001 27.059999 27.370001 6442000 6.65;
211, 1998-04-29 26.940001 27.440001 26.75 27. 6774400 6.56;
212, 1998-04-28 27.870001 28. 26.25 26.940001 8487600 6.55;
213, 1998-04-27 26.75 27.75 26.75 27.75 14655600 6.75;
214, 1998-04-24 27.75 28.25 27.5 27.940001 7708000 6.79;
215, 1998-04-23 27.440001 29. 27.190001 27.690001 16983200 6.73;
216, 1998-04-22 28.75 29. 27.5 27.5 10186400 6.69;
217, 1998-04-21 29.059999 29.120001 28.5 29. 12446400 7.05;
218, 1998-04-20 27.620001 29.5 27.559999 29. 18498800 7.05;
219, 1998-04-17 28.559999 28.620001 27.690001 27.940001 21165200 6.79;
220, 1998-04-16 29.25 29.620001 28.190001 28.620001 65642000 6.96;
221, 1998-04-15 27.190001 27.5 26.620001 27.440001 19928800 6.67;
222, 1998-04-14 26.370001 27.25 26.370001 26.940001 11725200 6.55;
223, 1998-04-13 25.620001 26.690001 25. 26.440001 10305600 6.43;
224, 1998-04-09 25.059999 25.870001 25. 25.620001 6083600 6.23;
225, 1998-04-08 25.25 25.370001 24.690001 25. 8044400 6.08;
226, 1998-04-07 25.809999 26. 24.870001 25.5 10461200 6.2;
227, 1998-04-06 27. 27. 26.190001 26.25 12422000 6.38;
228, 1998-04-03 27.120001 27.25 26.809999 27.059999 7259200 6.58;
229, 1998-04-02 27.309999 27.440001 26.940001 27.309999 6950800 6.64;
230, 1998-04-01 27.440001 27.809999 27.059999 27.5 6693600 6.69;
231, 1998-03-31 27.440001 27.809999 27.25 27.5 9538800 6.69;
232, 1998-03-30 26.75 27.5 26.75 27.440001 8972400 6.67;
233, 1998-03-27 26.620001 27.309999 26.370001 26.940001 9133200 6.55;
234, 1998-03-26 26.75 27. 26.440001 26.559999 7253600 6.46;
235, 1998-03-25 27.620001 27.75 26.370001 27.16 13854400 6.6;
236, 1998-03-24 26.370001 28. 26.25 28. 24152000 6.81;
237, 1998-03-23 25.940001 26.25 24.620001 26.120001 14818800 6.35;
238, 1998-03-20 26.690001 26.870001 26. 26.370001 7704400 6.41;
239, 1998-03-19 26.870001 26.940001 26.559999 26.75 5736800 6.5;
240, 1998-03-18 26. 26.940001 26. 26.940001 9900000 6.55;
241, 1998-03-17 26.5 26.690001 25.870001 26.34 14658800 6.4;
242, 1998-03-16 27.120001 27.25 26.190001 26.690001 14375600 6.49;
243, 1998-03-13 27.25 27.25 26.25 27.120001 20231200 6.59;
244, 1998-03-12 26.120001 27. 25.559999 27. 26598000 6.56;
245, 1998-03-11 25.120001 26.190001 24.559999 26.120001 43374400 6.35;
246, 1998-03-10 23. 24.5 22.940001 24.059999 25472400 5.85;
247, 1998-03-09 23.75 24.309999 22.5 22.75 20540800 5.53;
248, 1998-03-06 23.870001 24.5 23.370001 24.440001 23803600 5.94;
249, 1998-03-05 23.25 24.25 23.120001 24.059999 24129200 5.85;
250, 1998-03-04 22.870001 24.75 22.870001 24.440001 29212400 5.94;
251, 1998-03-03 21.870001 23.190001 21.620001 23.120001 11937600 5.62;
252, 1998-03-02 23.559999 23.559999 22.25 22.75 14313600 5.53;
253, 1998-02-27 23.309999 23.870001 22.559999 23.620001 18578000 5.74;
254, 1998-02-26 22.309999 23.559999 21.870001 23.5 21263200 5.71;
255, 1998-02-25 21.309999 22.75 20.940001 22.309999 25459200 5.42;
256, 1998-02-24 21.309999 21.370001 20.75 21.309999 16322000 5.18;
257, 1998-02-23 20.120001 21.620001 20. 21.25 17060800 5.17;
258, 1998-02-20 20.5 20.559999 19.809999 20. 11634400 4.86;
259, 1998-02-19 20.870001 20.940001 20. 20.440001 14292400 4.97;
260, 1998-02-18 19.559999 20.75 19.559999 20.559999 17677600 5.;
261, 1998-02-17 19.5 19.75 19.5 19.620001 6530800 4.77;
262, 1998-02-13 19.190001 19.870001 19. 19.5 7444400 4.74;
263, 1998-02-12 19.120001 19.440001 19.059999 19.370001 7297600 4.71;
264, 1998-02-11 19.5 19.5 18.870001 19. 7582000 4.62;
265, 1998-02-10 19.120001 19.559999 19.059999 19.440001 15090000 4.73;
266, 1998-02-09 18.370001 19.5 18.370001 19.190001 17682000 4.67;
267, 1998-02-06 18.370001 18.690001 18.25 18.5 7241200 4.5;
268, 1998-02-05 18.25 18.5 18. 18.309999 8526400 4.45;
269, 1998-02-04 18.059999 18.5 18. 18.25 6100000 4.44;
270, 1998-02-03 17.690001 18.620001 17.690001 18.309999 14390000 4.45;
271, 1998-02-02 18.5 18.5 17.370001 17.690001 22752400 4.3;
272, 1998-01-30 18.309999 18.870001 18.25 18.309999 5802400 4.45;
273, 1998-01-29 18.940001 19.120001 18.5 18.5 7571200 4.5;
274, 1998-01-28 19.190001 19.370001 18.620001 19.190001 5418000 4.67;
275, 1998-01-27 19.190001 19.690001 19. 19.120001 4013200 4.65;
276, 1998-01-26 19.440001 19.559999 18.809999 19.440001 5246800 4.73;
277, 1998-01-23 19.370001 19.690001 19.25 19.5 8331200 4.74;
278, 1998-01-22 18.690001 19.75 18.620001 19.25 11785200 4.68;
279, 1998-01-21 18.75 19.059999 18.559999 18.91 6812000 4.6;
280, 1998-01-20 19.059999 19.309999 18.620001 19.059999 8642400 4.63;
281, 1998-01-16 19.440001 19.440001 18.690001 18.809999 8820000 4.57;
282, 1998-01-15 19.190001 19.75 18.620001 19.190001 19982000 4.67;
283, 1998-01-14 19.870001 19.940001 19.25 19.75 21048000 4.8;
284, 1998-01-13 18.620001 19.620001 18.5 19.5 22758800 4.74;
285, 1998-01-12 17.440001 18.620001 17.120001 18.25 18444400 4.44;
286, 1998-01-09 18.120001 19.370001 17.5 18.190001 31675200 4.42;
287, 1998-01-08 17.440001 18.620001 16.940001 18.190001 27645600 4.42;
288, 1998-01-07 18.809999 19. 17.309999 17.5 37201200 4.25;
289, 1998-01-06 15.94 20. 14.75 18.940001 64737600 4.61;
290, 1998-01-05 16.5 16.559999 15.19 15.88 23282000 3.86;
291, 1998-01-02 13.63 16.25 13.5 16.25 25650800 3.95;
292, 1997-12-31 13.13 13.63 12.94 13.13 14531200 3.19;
293, 1997-12-30 13. 13.44 12.75 13.19 12250800 3.21;
294, 1997-12-29 13.31 13.44 12.88 13.13 9944400 3.19;
295, 1997-12-26 13.06 13.38 13. 13.31 3860000 3.24;
296, 1997-12-24 13. 13.25 13. 13.13 3502000 3.19;
297, 1997-12-23 13.13 13.31 12.94 12.94 16402000 3.15;
298, 1997-12-22 13.88 14. 13.19 13.31 5704400 3.24;
299, 1997-12-19 13.56 13.88 13.25 13.69 6812000 3.33;
300, 1997-12-18 14. 14. 13.75 13.81 7225200 3.36;
301, 1997-12-17 14.31 14.56 13.94 13.94 9494400 3.39;
302, 1997-12-16 14. 14.38 14. 14.31 6646400 3.48;
303, 1997-12-15 14.13 14.25 13.75 13.94 5927600 3.39;
304, 1997-12-12 14.75 14.88 14. 14.13 5742400 3.44;
305, 1997-12-11 14.44 14.56 13.88 14.56 9185600 3.54;
306, 1997-12-10 15.06 15.06 14.5 14.75 6960000 3.59;
307, 1997-12-09 15.5 15.69 15. 15.25 8680800 3.71;
308, 1997-12-08 15.56 15.75 15.38 15.56 4776800 3.78;
309, 1997-12-05 15.56 16. 15.56 15.81 7926400 3.84;
310, 1997-12-04 16. 16. 15.63 15.63 7135600 3.8;
311, 1997-12-03 16.059999 16.120001 15.69 15.75 12258800 3.83;
312, 1997-12-02 17.370001 17.5 15.88 15.88 14178800 3.86;
313, 1997-12-01 17.690001 17.940001 17.25 17.75 3135600 4.32;
314, 1997-11-28 17.620001 17.870001 17.440001 17.75 1495600 4.32;
315, 1997-11-26 17.370001 17.690001 17.25 17.5 2178800 4.25;
316, 1997-11-25 17.690001 17.870001 16.870001 17.370001 7346400 4.22;
317, 1997-11-24 17.559999 18. 17.5 17.620001 5630800 4.28;
318, 1997-11-21 18.620001 18.690001 18. 18.190001 3498800 4.42;
319, 1997-11-20 18.190001 18.620001 18.120001 18.5 4587600 4.5;
320, 1997-11-19 17.870001 18.309999 17.870001 18.25 2843600 4.44;
321, 1997-11-18 18.5 18.5 18.059999 18.059999 5258000 4.39;
322, 1997-11-17 18.870001 18.940001 18.33 18.5 7323600 4.5;
323, 1997-11-14 18.25 18.5 18. 18.440001 4835600 4.48;
324, 1997-11-13 18. 18.059999 17.5 18. 9218000 4.38;
325, 1997-11-12 18.059999 18.5 17.559999 17.620001 7448000 4.28;
326, 1997-11-11 19. 19. 18.120001 18.370001 11893600 4.47;
327, 1997-11-10 21. 21.5 18.5 18.690001 49946800 4.54;
328, 1997-11-07 18.870001 20. 18.75 19.75 28423200 4.8;
329, 1997-11-06 18.870001 19.5 18.870001 19. 22060800 4.62;
330, 1997-11-05 18.25 18.620001 18.059999 18.370001 13840000 4.47;
331, 1997-11-04 17.75 18.120001 17.5 17.940001 6033200 4.36;
332, 1997-11-03 17.559999 17.75 17.059999 17.370001 4512000 4.22;
333, 1997-10-31 17.370001 17.370001 16.620001 17.030001 9549200 4.14;
334, 1997-10-30 17.059999 17.559999 16.5 16.5 6764400 4.01;
335, 1997-10-29 18.440001 18.5 17.25 17.5 6355200 4.25;
336, 1997-10-28 16. 18.5 15.88 18.120001 12273200 4.41;
337, 1997-10-27 16.75 18.120001 16.75 16.75 11764400 4.07;
338, 1997-10-24 18.120001 18.370001 16.5 16.559999 13880000 4.03;
339, 1997-10-23 18. 18.190001 17.75 17.75 6688000 4.32;
340, 1997-10-22 19.059999 19.25 18.5 18.559999 5421200 4.51;
341, 1997-10-21 18.870001 19.309999 18.690001 19.059999 16982000 4.63;
342, 1997-10-20 20.120001 20.190001 18.620001 18.690001 14724400 4.54;
343, 1997-10-17 21.120001 21.120001 19.870001 20.120001 15682000 4.89;
344, 1997-10-16 21.120001 22.059999 20.870001 21.5 26422000 5.23;
345, 1997-10-15 22.120001 24.75 22.120001 23.809999 28982000 5.79;
346, 1997-10-14 22.690001 22.75 22.190001 22.690001 5923200 5.52;
347, 1997-10-13 22.75 22.870001 22.190001 22.690001 5679200 5.52;
348, 1997-10-10 21.5 22.75 21.5 22.690001 9666800 5.52;
349, 1997-10-09 21.25 22.5 21.190001 21.75 6696400 5.29;
350, 1997-10-08 21.75 21.809999 21.309999 21.5 3891200 5.23;
351, 1997-10-07 21.870001 22. 21.809999 21.809999 3916400 5.3;
352, 1997-10-06 22.190001 22.25 21.690001 21.940001 3338800 5.33;
353, 1997-10-03 22. 22.25 21.690001 22.120001 5813200 5.38;
354, 1997-10-02 21.440001 22. 21.370001 21.940001 4856400 5.33;
355, 1997-10-01 21.690001 21.75 21.370001 21.530001 4670800 5.23;
356, 1997-09-30 22. 22.309999 21.690001 21.690001 5032000 5.27;
357, 1997-09-29 21.690001 22.25 21.559999 22.059999 5980000 5.36;
358, 1997-09-26 21.5 21.940001 21.120001 21.309999 7440000 5.18;
359, 1997-09-25 21.309999 21.75 21. 21.120001 7988000 5.14;
360, 1997-09-24 21.690001 21.75 21.370001 21.5 7957600 5.23;
361, 1997-09-23 22.25 22.25 21.690001 21.75 7163200 5.29;
362, 1997-09-22 22.120001 23.059999 22. 22.809999 7176400 5.55;
363, 1997-09-19 22.190001 22.190001 21.75 21.940001 3407600 5.33;
364, 1997-09-18 21.5 22.5 21.5 22.309999 6042400 5.42;
365, 1997-09-17 22. 22. 21.690001 21.809999 3109200 5.3;
366, 1997-09-16 22.059999 22.139999 21.75 21.940001 4812400 5.33;
367, 1997-09-15 21.870001 22.120001 21.5 21.5 3473200 5.23;
368, 1997-09-12 22.190001 22.25 21.440001 22.059999 4071200 5.36;
369, 1997-09-11 22.870001 23. 22.059999 22.370001 7504400 5.44;
370, 1997-09-10 21.75 23.120001 21.690001 22.940001 9803600 5.58;
371, 1997-09-09 21.309999 21.870001 21.25 21.809999 5702000 5.3;
372, 1997-09-08 22.25 22.25 21.440001 21.5 6264400 5.23;
373, 1997-09-05 22.620001 22.870001 22. 22.190001 4883600 5.4;
374, 1997-09-04 22.559999 22.870001 22.25 22.5 4385600 5.47;
375, 1997-09-03 22.370001 23.25 22.309999 22.5 10163200 5.47;
376, 1997-09-02 22. 22.559999 21.940001 22.370001 6646800 5.44;
377, 1997-08-29 21.809999 22. 21.5 21.75 3937600 5.29;
378, 1997-08-28 22.120001 22.5 22. 22. 3426400 5.35;
379, 1997-08-27 22.370001 22.75 21.870001 22.690001 6813200 5.52;
380, 1997-08-26 22.620001 23. 22.120001 22.25 8100800 5.41;
381, 1997-08-25 23.620001 23.690001 22.940001 23.059999 4968800 5.61;
382, 1997-08-22 23.440001 24. 23.370001 23.620001 8135200 5.74;
383, 1997-08-21 24.5 24.690001 23.870001 24. 9271200 5.84;
384, 1997-08-20 24.440001 25.120001 24.190001 24.620001 11595200 5.99;
385, 1997-08-19 23.690001 24.5 23.309999 24.440001 10331200 5.94;
386, 1997-08-18 23.309999 23.75 22.75 23.620001 7791200 5.74;
387, 1997-08-15 23.120001 23.440001 22.809999 23.25 9320000 5.65;
388, 1997-08-14 23.620001 24.25 22.690001 23. 15536400 5.59;
389, 1997-08-13 22.25 23.870001 20.440001 23.620001 42923600 5.74;
390, 1997-08-12 24.059999 24.25 21.870001 22.059999 37444400 5.36;
391, 1997-08-11 26.309999 26.440001 23.5 24.559999 55411200 5.97;
392, 1997-08-08 27.809999 28.370001 26.120001 26.809999 64809200 6.52;
393, 1997-08-07 28.75 29.559999 28.370001 29.190001 134124400 7.1;
394, 1997-08-06 25.25 27.75 25. 26.309999 149671200 6.4;
395, 1997-08-05 19.940001 20. 19.48 19.75 8840800 4.8;
396, 1997-08-04 19.190001 19.809999 19.190001 19.75 21851200 4.8;
397, 1997-08-01 17.620001 19.190001 17.559999 19.190001 17217600 4.67;
398, 1997-07-31 17.370001 17.75 17.25 17.5 9434400 4.25;
399, 1997-07-30 16.940001 17.690001 16.75 17.370001 13372400 4.22;
400, 1997-07-29 16.440001 16.620001 16.370001 16.5 2558000 4.01;
401, 1997-07-28 16.440001 16.5 16.25 16.440001 3962000 4.;
402, 1997-07-25 15.88 16.559999 15.75 16.25 7798000 3.95;
403, 1997-07-24 16.120001 16.120001 15.63 15.81 4772000 3.84;
404, 1997-07-23 16.75 16.870001 16. 16.120001 5049200 3.92;
405, 1997-07-22 16.370001 16.690001 16.309999 16.559999 8274400 4.03;
406, 1997-07-21 17.559999 17.690001 16. 16.16 12695600 3.93;
407, 1997-07-18 17.870001 17.940001 17.059999 17.34 11353600 4.22;
408, 1997-07-17 17. 18.120001 16.440001 17.5 26659200 4.25;
409, 1997-07-16 15.81 16.5 15.63 16.440001 15947600 4.;
410, 1997-07-15 15.75 16. 15.63 15.94 14953200 3.88;
411, 1997-07-14 15.25 15.63 14.88 15.63 14700800 3.8;
412, 1997-07-11 13.38 15.5 13.31 15.19 26252400 3.69;
413, 1997-07-10 12.88 13.38 12.75 13.25 17606400 3.22;
414, 1997-07-09 13.81 13.88 13.63 13.69 5090000 3.33;
415, 1997-07-08 13.88 14. 13.69 13.75 3427600 3.34;
416, 1997-07-07 13.94 14.25 13.75 13.81 6860000 3.36;
417, 1997-07-03 13.13 13.88 13. 13.69 6688000 3.33;
418, 1997-07-02 13.25 13.38 13. 13.06 8931200 3.18;
419, 1997-07-01 13.94 14. 13.13 13.19 16104400 3.21;
420, 1997-06-30 14.75 14.75 14. 14.25 6132400 3.46;
421, 1997-06-27 14.69 14.81 14.63 14.69 5642000 3.57;
422, 1997-06-26 15.13 15.13 14.63 14.69 13643600 3.57;
423, 1997-06-25 15.31 15.38 15. 15.13 7102000 3.68;
424, 1997-06-24 15.44 15.56 15.25 15.31 3974800 3.72;
425, 1997-06-23 15.5 15.63 15.38 15.38 3574800 3.74;
426, 1997-06-20 15.69 15.75 15.5 15.56 3943600 3.78;
427, 1997-06-19 16. 16. 15.69 15.75 4323600 3.83;
428, 1997-06-18 16.120001 16.25 15.75 15.94 3936400 3.88;
429, 1997-06-17 15.56 16.5 15.5 16.34 5080800 3.97;
430, 1997-06-16 15.88 15.88 15.38 15.5 4800800 3.77;
431, 1997-06-13 16.059999 16.120001 15.75 15.81 4737600 3.84;
432, 1997-06-12 16.370001 16.370001 16. 16.059999 2816400 3.9;
433, 1997-06-11 16.309999 16.440001 16.25 16.309999 3766800 3.97;
434, 1997-06-10 16.75 16.75 16.059999 16.25 4969200 3.95;
435, 1997-06-09 16.690001 16.940001 16.620001 16.620001 2689200 4.04;
436, 1997-06-06 16.620001 16.75 16.5 16.75 1893200 4.07;
437, 1997-06-05 16.620001 17.120001 16.559999 16.690001 2323200 4.06;
438, 1997-06-04 16.620001 16.75 16.5 16.620001 2889200 4.04;
439, 1997-06-03 16.75 16.940001 16.620001 16.690001 2335600 4.06;
440, 1997-06-02 17. 17. 16.75 16.940001 1488000 4.12;
441, 1997-05-30 16.5 17. 16.370001 16.620001 6340800 4.04;
442, 1997-05-29 17.120001 17.120001 16.620001 16.620001 3976800 4.04;
443, 1997-05-28 17.370001 17.5 17. 17. 3130000 4.13;
444, 1997-05-27 16.75 17.370001 16.75 17.25 2938000 4.19;
445, 1997-05-23 16.620001 17. 16.620001 16.870001 2413200 4.1;
446, 1997-05-22 16.75 16.870001 16.5 16.620001 2753600 4.04;
447, 1997-05-21 17.120001 17.120001 16.5 16.870001 4369200 4.1;
448, 1997-05-20 17. 17.440001 16.75 17.25 3046400 4.19;
449, 1997-05-19 17.5 17.620001 17. 17. 1881200 4.13;
450, 1997-05-16 17.5 17.620001 17.25 17.25 3338800 4.19;
451, 1997-05-15 17.75 18. 17.5 17.75 3544800 4.32;
452, 1997-05-14 17.870001 18. 17.5 17.690001 4846800 4.3;
453, 1997-05-13 17.5 17.870001 17. 17.559999 7056800 4.27;
454, 1997-05-12 17.25 17.620001 17. 17.559999 5898800 4.27;
455, 1997-05-09 17. 17.5 17. 17.059999 6732000 4.15;
456, 1997-05-08 16.620001 17.120001 16.5 17. 2963200 4.13;
457, 1997-05-07 16.870001 17. 16.370001 16.5 4101200 4.01;
458, 1997-05-06 17. 17.120001 16.75 16.870001 2974800 4.1;
459, 1997-05-05 17. 17.120001 16.75 17. 3538800 4.13;
460, 1997-05-02 17. 17.120001 16.75 17. 3643600 4.13;
461, 1997-05-01 16.870001 17.120001 16.75 17. 2596800 4.13;
462, 1997-04-30 17. 17.25 16.75 17. 9202000 4.13;
463, 1997-04-29 18. 18. 17.5 17.690001 1853200 4.3;
464, 1997-04-28 17.75 17.870001 17.5 17.620001 1687600 4.28;
465, 1997-04-25 17.620001 17.870001 17.370001 17.5 3121200 4.25;
466, 1997-04-24 18.5 18.5 17.75 17.870001 2696800 4.34;
467, 1997-04-23 18.370001 18.5 18.120001 18.120001 1960800 4.41;
468, 1997-04-22 18.120001 18.5 17.870001 18.5 3392000 4.5;
469, 1997-04-21 18.620001 18.620001 18. 18. 3197600 4.38;
470, 1997-04-18 19.120001 19.120001 18.370001 18.370001 5058000 4.47;
471, 1997-04-17 18.25 19.120001 18.120001 19. 7859200 4.62;
472, 1997-04-16 18.620001 19. 18.370001 18.559999 3101200 4.51;
473, 1997-04-15 19.120001 19.25 18.120001 18.440001 4869200 4.48;
474, 1997-04-14 18.370001 18.870001 18. 18.75 4020000 4.56;
475, 1997-04-11 18.870001 18.870001 18.120001 18.25 2842400 4.44;
476, 1997-04-10 19. 19.120001 18.5 18.870001 4188000 4.59;
477, 1997-04-09 19.25 19.25 18.870001 19. 8766400 4.62;
478, 1997-04-08 19.620001 19.620001 18.620001 19.120001 6923600 4.65;
479, 1997-04-07 19.75 19.870001 19.25 19.5 9136800 4.74;
480, 1997-04-04 19.120001 19.620001 19. 19.25 16980800 4.68;
481, 1997-04-03 18.5 19.120001 18.25 18.870001 19603200 4.59;
482, 1997-04-02 17.870001 18.059999 17.620001 18. 7957600 4.38;
483, 1997-04-01 17.620001 17.809999 17.370001 17.5 7881200 4.25;
484, 1997-03-31 18.620001 19.370001 17.25 18.25 34658000 4.44;
485, 1997-03-27 17.5 19.25 17.25 18.620001 40695200 4.53;
486, 1997-03-26 16.370001 16.870001 16.25 16.75 3824400 4.07;
487, 1997-03-25 16.620001 16.620001 16.08 16.5 4031200 4.01;
488, 1997-03-24 16.5 16.620001 16.25 16.5 2556800 4.01;
489, 1997-03-21 17.5 17.5 16.370001 16.620001 4892400 4.04;
490, 1997-03-20 16. 17.5 15.88 17.25 11324400 4.19;
491, 1997-03-19 16.370001 16.370001 15.88 16.120001 7457600 3.92;
492, 1997-03-18 16.370001 16.5 16.120001 16.25 4548800 3.95;
493, 1997-03-17 16.25 16.5 16. 16.5 6886400 4.01;
494, 1997-03-14 16.370001 16.75 16.25 16.559999 8245600 4.03;
495, 1997-03-13 16.370001 16.370001 16.120001 16.370001 3772000 3.98;
496, 1997-03-12 16.25 16.75 16.120001 16.25 2544400 3.95;
497, 1997-03-11 16.620001 16.620001 16. 16.370001 3539200 3.98;
498, 1997-03-10 16.620001 16.75 16.440001 16.620001 3554800 4.04;
499, 1997-03-07 16.75 16.75 16.370001 16.5 2523200 4.01;
500, 1997-03-06 17. 17. 16.5 16.620001 4172000 4.04;
501, 1997-03-05 16.620001 17. 16.5 17. 3453600 4.13;
502, 1997-03-04 16.25 16.5 16. 16.5 3688800 4.01;
503, 1997-03-03 16.5 16.5 16. 16.120001 4670000 3.92;
504, 1997-02-28 16.870001 16.870001 16.25 16.25 4371200 3.95;
505, 1997-02-27 17. 17.120001 16.75 17. 3700000 4.13;
506, 1997-02-26 17. 17.120001 16.75 17.120001 3687600 4.16;
507, 1997-02-25 17. 17.370001 16.870001 16.870001 4938000 4.1;
508, 1997-02-24 16.25 16.870001 16.25 16.620001 4222000 4.04;
509, 1997-02-21 16.870001 17. 16. 16.370001 7549200 3.98;
510, 1997-02-20 17.620001 17.620001 17. 17. 4474800 4.13;
511, 1997-02-19 17.870001 17.870001 17.120001 17.620001 8627600 4.28;
512, 1997-02-18 16.620001 17.870001 16.25 17.870001 13171200 4.34;
513, 1997-02-14 16.25 16.370001 16. 16.309999 8492000 3.97;
514, 1997-02-13 15.75 16.120001 15.5 16.120001 7013200 3.92;
515, 1997-02-12 15.75 15.88 15.5 15.75 6303600 3.83;
516, 1997-02-11 15.88 16. 15.5 15.69 5004400 3.81;
517, 1997-02-10 16.120001 16.120001 15.63 15.63 6633600 3.8;
518, 1997-02-07 16.5 16.5 15.75 15.81 8403600 3.84;
519, 1997-02-06 15.25 16.120001 15.25 16. 14283600 3.89;
520, 1997-02-05 15.25 15.63 15.25 15.25 14093600 3.71;
521, 1997-02-04 16.25 16.370001 15.13 15.38 25458000 3.74;
522, 1997-02-03 16.870001 17. 16.25 16.309999 13162000 3.97;
523, 1997-01-31 16.620001 16.620001 16.5 16.620001 7135200 4.04;
524, 1997-01-30 16.75 16.75 16.5 16.75 5018800 4.07;
525, 1997-01-29 16.620001 16.75 16.5 16.620001 5428000 4.04;
526, 1997-01-28 17. 17. 16.5 16.620001 7520000 4.04;
527, 1997-01-27 17.120001 17.25 16.620001 16.620001 7646800 4.04;
528, 1997-01-24 17.25 17.25 16.870001 16.870001 6726800 4.1;
529, 1997-01-23 17.25 17.370001 17.120001 17.25 6175200 4.19;
530, 1997-01-22 17.370001 17.5 17. 17.190001 7356800 4.18;
531, 1997-01-21 17. 17.25 16.870001 17.25 10179200 4.19;
532, 1997-01-20 16.870001 17.120001 16.75 16.940001 10423600 4.12;
533, 1997-01-17 16.75 17.120001 16.620001 16.75 11619200 4.07;
534, 1997-01-16 17.120001 17.120001 16.620001 16.75 23983600 4.07;
535, 1997-01-15 18. 18. 17.120001 17.25 15483200 4.19;
536, 1997-01-14 18.370001 18.370001 17.75 17.870001 9143200 4.34;
537, 1997-01-13 18.5 18.5 18.120001 18.120001 10942000 4.41;
538, 1997-01-10 17.620001 18.25 17.620001 18.25 12651200 4.44;
539, 1997-01-09 17.75 17.870001 17.5 17.75 15970000 4.32;
540, 1997-01-08 18.25 18.370001 17.370001 17.620001 39296400 4.28;
541, 1997-01-07 18.120001 18.25 17.5 17.5 34896400 4.25;
542, 1997-01-06 17.620001 18.34 17.25 17.870001 67246400 4.34;
543, 1997-01-03 21.120001 22.25 21. 21.75 4295600 5.29;
544, 1997-01-02 21.120001 21.25 20.75 21. 5128800 5.11;
545, 1996-12-31 21.370001 21.5 20.75 20.870001 13719200 5.07;
546, 1996-12-30 23.120001 23.25 21.75 21.75 9366800 5.29;
547, 1996-12-27 22.870001 23.75 22.870001 23.120001 4900000 5.62;
548, 1996-12-26 23.25 23.25 22.870001 23. 3049200 5.59;
549, 1996-12-24 23.25 23.370001 22.870001 23.120001 2067600 5.62;
550, 1996-12-23 24. 24.25 23.25 23.25 11883600 5.65;
551, 1996-12-20 22.5 23.620001 21.370001 23.5 19535600 5.71;
552, 1996-12-19 23. 23.25 22.25 22.25 4893600 5.41;
553, 1996-12-18 22.75 23.120001 22.620001 23.120001 7326400 5.62;
554, 1996-12-17 22.370001 22.5 22.25 22.5 5625200 5.47;
555, 1996-12-16 23.5 23.5 22.5 22.620001 5335600 5.5;
556, 1996-12-13 23.75 23.870001 23.25 23.25 3194400 5.65;
557, 1996-12-12 24.120001 24.25 23.870001 23.870001 3122400 5.8;
558, 1996-12-11 23.75 24.25 23.75 24. 5853600 5.84;
559, 1996-12-10 24.870001 25. 24.25 24.5 6593600 5.96;
560, 1996-12-09 25.25 25.370001 24.809999 25. 5680800 6.08;
561, 1996-12-06 24.370001 25.370001 24. 25.120001 8210800 6.11;
562, 1996-12-05 25. 25.25 25. 25. 5096800 6.08;
563, 1996-12-04 25.120001 25.370001 24.870001 25. 6823600 6.08;
564, 1996-12-03 25.25 25.5 25. 25.120001 9840800 6.11;
565, 1996-12-02 24.120001 25.120001 23.870001 25.120001 6254400 6.11;
566, 1996-11-29 24.5 24.620001 24. 24.120001 1527600 5.86;
567, 1996-11-27 24.120001 24.620001 24.120001 24.5 3191200 5.96;
568, 1996-11-26 24.870001 25. 24. 24.25 4054800 5.9;
569, 1996-11-25 25.370001 25.5 25. 25. 2830800 6.08;
570, 1996-11-22 24.5 25.25 24.5 25.25 3732400 6.14;
571, 1996-11-21 24.870001 25. 24.370001 24.5 2522400 5.96;
572, 1996-11-20 24.870001 25.370001 24.870001 25. 3683200 6.08;
573, 1996-11-19 24.870001 25.120001 24.620001 24.870001 4446400 6.05;
574, 1996-11-18 25. 25.120001 24.5 24.75 5468800 6.02;
575, 1996-11-15 25.870001 26. 25. 25. 4684400 6.08;
576, 1996-11-14 25.5 25.75 25.370001 25.620001 1740800 6.23;
577, 1996-11-13 25.370001 25.870001 25. 25.559999 3000800 6.21;
578, 1996-11-12 26.120001 26.25 25.120001 25.25 5120000 6.14;
579, 1996-11-11 26.370001 26.370001 25.870001 26. 3318800 6.32;
580, 1996-11-08 25.870001 26.25 25.75 26.25 6750800 6.38;
581, 1996-11-07 25.370001 26. 25.25 25.870001 5548800 6.29;
582, 1996-11-06 25.620001 25.75 24.870001 25.5 6462000 6.2;
583, 1996-11-05 24.5 25.870001 24.5 25.5 13517600 6.2;
584, 1996-11-04 24.370001 24.5 23.75 24.370001 3270800 5.93;
585, 1996-11-01 23.370001 24.25 23.120001 24.25 7563200 5.9;
586, 1996-10-31 23.25 23.370001 22.25 23. 6945600 5.59;
587, 1996-10-30 23.5 24. 22.870001 22.870001 9192000 5.56;
588, 1996-10-29 24.620001 24.75 23.120001 23.25 7135200 5.65;
589, 1996-10-28 25.120001 25.120001 24.5 24.5 4288800 5.96;
590, 1996-10-25 24.870001 25. 24.5 24.5 2775600 5.96;
591, 1996-10-24 25. 25. 24.5 24.75 3020800 6.02;
592, 1996-10-23 24.75 25.25 24.370001 24.75 5736800 6.02;
593, 1996-10-22 25.620001 25.620001 24.25 24.870001 7651200 6.05;
594, 1996-10-21 26.5 26.620001 25.5 25.620001 6712000 6.23;
595, 1996-10-18 26.5 26.620001 26. 26.559999 13681200 6.46;
596, 1996-10-17 27.5 27.75 26.370001 26.370001 36679200 6.41;
597, 1996-10-16 25.25 26.120001 24.620001 25.75 11975200 6.26;
598, 1996-10-15 25.75 25.870001 25. 25.25 12970000 6.14;
599, 1996-10-14 24.5 25.370001 24.25 25.25 9649200 6.14;
600, 1996-10-11 24.370001 24.620001 24. 24.25 4327600 5.9;
601, 1996-10-10 23.870001 24.5 23.75 24.190001 9883200 5.88;
602, 1996-10-09 23.370001 23.620001 22.870001 23. 3044800 5.59;
603, 1996-10-08 23.5 24.25 23.25 23.25 6802000 5.65;
604, 1996-10-07 23. 23.370001 22.870001 23.120001 3428800 5.62;
605, 1996-10-04 22.870001 23.120001 22.120001 22.809999 4770000 5.55;
606, 1996-10-03 23.620001 23.75 22.370001 22.370001 8140000 5.44;
607, 1996-10-02 23.620001 24.620001 23.120001 23.620001 9890000 5.74;
608, 1996-10-01 22. 24.75 22. 24.620001 19269200 5.99;
609, 1996-09-30 22.120001 22.370001 22.120001 22.190001 3058000 5.4;
610, 1996-09-27 22.25 22.370001 22.120001 22.309999 2932000 5.42;
611, 1996-09-26 22.370001 22.5 22.25 22.370001 3693600 5.44;
612, 1996-09-25 22.5 22.620001 22. 22.370001 3902400 5.44;
613, 1996-09-24 22.370001 22.870001 22.370001 22.5 5143600 5.47;
614, 1996-09-23 22.870001 22.870001 22.370001 22.370001 1653600 5.44;
615, 1996-09-20 23.370001 23.5 22.75 22.870001 5330800 5.56;
616, 1996-09-19 23.620001 23.620001 23.370001 23.370001 4282000 5.68;
617, 1996-09-18 23. 24.120001 22.870001 23.5 12631200 5.71;
618, 1996-09-17 22.870001 23.120001 22.5 23. 7487600 5.59;
619, 1996-09-16 21.5 23. 21.370001 22.370001 8747600 5.44;
620, 1996-09-13 20.370001 21.25 20.370001 21. 5967600 5.11;
621, 1996-09-12 21. 21.120001 20.25 20.370001 9340000 4.95;
622, 1996-09-11 21.5 21.75 21. 21.120001 5266800 5.14;
623, 1996-09-10 22.120001 22.120001 21.5 21.5 5562000 5.23;
624, 1996-09-09 22.620001 22.75 21.870001 22. 5302400 5.35;
625, 1996-09-06 23.120001 23.25 22.620001 23. 8602000 5.59;
626, 1996-09-05 23.5 23.75 22.870001 22.870001 9999200 5.56;
627, 1996-09-04 23.870001 24.620001 23.870001 24.120001 3636400 5.86;
628, 1996-09-03 24.120001 24.370001 23.870001 24.120001 2461200 5.86;
629, 1996-08-30 24.75 24.75 24.25 24.25 3784800 5.9;
630, 1996-08-29 24.870001 24.870001 24.370001 24.5 3829200 5.96;
631, 1996-08-28 24.870001 25. 24.5 24.870001 5844400 6.05;
632, 1996-08-27 24.120001 25. 24. 24.860001 10339200 6.04;
633, 1996-08-26 23.870001 24.120001 23.5 24.120001 3204400 5.86;
634, 1996-08-23 23. 24. 23. 23.870001 7281200 5.8;
635, 1996-08-22 23. 23.25 22.870001 23.25 3138000 5.65;
636, 1996-08-21 23.5 23.620001 22.870001 23. 4052400 5.59;
637, 1996-08-20 23.870001 23.870001 23.370001 23.5 7564400 5.71;
638, 1996-08-19 22.370001 23.620001 22.370001 23.620001 8084400 5.74;
639, 1996-08-16 22.620001 22.620001 22.120001 22.5 5075600 5.47;
640, 1996-08-15 22.620001 22.75 22.25 22.25 3845600 5.41;
641, 1996-08-14 22.620001 23. 22.620001 22.75 2570000 5.53;
642, 1996-08-13 22.870001 23.120001 22.370001 22.5 3706400 5.47;
643, 1996-08-12 23.370001 23.620001 22.370001 23. 5408000 5.59;
644, 1996-08-09 22.25 23.370001 22.120001 23.120001 8243600 5.62;
645, 1996-08-08 22.370001 22.370001 21.870001 22.120001 3640000 5.38;
646, 1996-08-07 21.75 22.620001 21.620001 22.370001 8892400 5.44;
647, 1996-08-06 21. 21.5 20.75 21.5 3354800 5.23;
648, 1996-08-05 21.620001 21.870001 20.870001 21. 3612000 5.11;
649, 1996-08-02 21.620001 22. 21.25 21.620001 4574800 5.26;
650, 1996-08-01 22. 22. 21.120001 21.25 3942400 5.17;
651, 1996-07-31 21.25 22. 21.25 22. 3332400 5.35;
652, 1996-07-30 22.620001 22.75 21.25 21.370001 6766800 5.2;
653, 1996-07-29 22. 22.5 21.75 22.25 7005600 5.41;
654, 1996-07-26 21.5 22. 21.120001 22. 4426800 5.35;
655, 1996-07-25 21.120001 21.370001 20.75 21. 4090800 5.11;
656, 1996-07-24 20. 21. 19.870001 20.809999 9448800 5.06;
657, 1996-07-23 20.5 20.620001 20.25 20.5 4651200 4.98;
658, 1996-07-22 20.870001 20.870001 20. 20.25 5456400 4.92;
659, 1996-07-19 20.870001 21. 20.75 20.75 9510000 5.05;
660, 1996-07-18 21.5 21.75 20.360001 20.870001 32058800 5.07;
661, 1996-07-17 17.370001 17.5 16.620001 16.870001 8355600 4.1;
662, 1996-07-16 17.370001 17.370001 16. 16.870001 10334400 4.1;
663, 1996-07-15 18.120001 18.120001 17.120001 17.190001 4779200 4.18;
664, 1996-07-12 18.370001 18.370001 17.25 18.059999 9610800 4.39;
665, 1996-07-11 18.75 18.870001 17.370001 17.870001 10420000 4.34;
666, 1996-07-10 19.120001 19.5 18.75 18.75 6055200 4.56;
667, 1996-07-09 19.5 19.620001 19. 19. 6723600 4.62;
668, 1996-07-08 19.620001 19.870001 19. 19.120001 6762000 4.65;
669, 1996-07-05 19.370001 19.75 19.25 19.5 3808800 4.74;
670, 1996-07-03 20.370001 20.370001 19.370001 19.370001 10323200 4.71;
671, 1996-07-02 21.370001 21.5 21. 21. 3189200 5.11;
672, 1996-07-01 21.120001 21.5 21. 21.5 4732400 5.23;
673, 1996-06-28 20.870001 21. 20.620001 21. 4138000 5.11;
674, 1996-06-27 20. 21. 19.75 20.620001 8202400 5.01;
675, 1996-06-26 20.620001 20.75 19.620001 19.870001 14440800 4.83;
676, 1996-06-25 22.120001 22.25 20.370001 20.620001 8831200 5.01;
677, 1996-06-24 22.620001 22.620001 22.120001 22.25 4398000 5.41;
678, 1996-06-21 22.870001 22.870001 22.370001 22.620001 5792000 5.5;
679, 1996-06-20 23.370001 23.370001 22.5 22.75 5260800 5.53;
680, 1996-06-19 23.120001 23.370001 22.620001 23.120001 4803600 5.62;
681, 1996-06-18 23.620001 23.75 22.620001 22.75 7979200 5.53;
682, 1996-06-17 24.120001 24.120001 23.620001 23.620001 4052000 5.74;
683, 1996-06-14 24.75 24.75 23.870001 23.940001 5186800 5.82;
684, 1996-06-13 24.370001 24.92 24. 24.620001 6856800 5.99;
685, 1996-06-12 24.5 24.5 24. 24.25 5440000 5.9;
686, 1996-06-11 24.25 24.25 24. 24. 5481200 5.84;
687, 1996-06-10 24.370001 24.5 24. 24.120001 3820800 5.86;
688, 1996-06-07 24. 24.370001 23.5 24.370001 9565200 5.93;
689, 1996-06-06 25. 25.25 24.120001 24.25 12938800 5.9;
690, 1996-06-05 25.370001 25.5 24.25 25.120001 18228000 6.11;
691, 1996-06-04 24. 24.370001 23.870001 24.190001 27235600 5.88;
692, 1996-06-03 25.870001 26. 24.75 24.75 4481200 6.02;
693, 1996-05-31 25.620001 26.620001 25.5 26.120001 5813600 6.35;
694, 1996-05-30 24.870001 25.75 24.75 25.5 3703600 6.2;
695, 1996-05-29 26.25 26.25 24.75 24.870001 7840000 6.05;
696, 1996-05-28 26.75 27.25 26.370001 26.370001 3658800 6.41;
697, 1996-05-24 26.25 26.870001 26.120001 26.75 4046800 6.5;
698, 1996-05-23 26.120001 26.620001 25.75 26.25 4447600 6.38;
699, 1996-05-22 27.370001 27.370001 25.75 26.059999 7215600 6.34;
700, 1996-05-21 28. 28.120001 27.120001 27.120001 4088000 6.59;
701, 1996-05-20 27.870001 28.120001 27.620001 27.940001 3028800 6.79;
702, 1996-05-17 28.370001 28.370001 27.5 27.620001 4405600 6.72;
703, 1996-05-16 28.25 28.620001 27.870001 28.370001 4648800 6.9;
704, 1996-05-15 27.870001 28.870001 27.75 28.5 10442400 6.93;
705, 1996-05-14 27.75 28. 27.5 27.5 7068000 6.69;
706, 1996-05-13 27.120001 27.620001 26.620001 27.059999 6701200 6.58;
707, 1996-05-10 26.25 27.370001 26. 27.25 3966400 6.63;
708, 1996-05-09 26.370001 26.5 25.75 26.120001 3515600 6.35;
709, 1996-05-08 27.25 27.25 25.620001 26.75 6688800 6.5;
710, 1996-05-07 26.370001 27.370001 26.25 26.870001 12641200 6.53;
711, 1996-05-06 24.870001 25.870001 24.75 25.620001 10349200 6.23;
712, 1996-05-03 24.120001 24.120001 23.5 23.870001 3892400 5.8;
713, 1996-05-02 24.5 24.5 23.5 23.75 6728000 5.77;
714, 1996-05-01 24.370001 24.75 24.120001 24.370001 4039200 5.93;
715, 1996-04-30 24.870001 24.870001 24.120001 24.370001 4881200 5.93;
716, 1996-04-29 25. 25. 24.5 24.75 4324800 6.02;
717, 1996-04-26 25. 25.120001 24.620001 24.75 6759200 6.02;
718, 1996-04-25 24.370001 24.870001 24.120001 24.870001 6245200 6.05;
719, 1996-04-24 24.620001 24.75 24.190001 24.25 4596800 5.9;
720, 1996-04-23 25.120001 25.25 24.620001 24.75 6086400 6.02;
721, 1996-04-22 25.25 25.5 24.870001 25.120001 3973200 6.11;
722, 1996-04-19 24.620001 25.120001 24.620001 25.059999 3655600 6.09;
723, 1996-04-18 25.370001 25.389999 24.25 24.75 7780800 6.02;
724, 1996-04-17 25.870001 26. 25.120001 25.25 3056400 6.14;
725, 1996-04-16 25.870001 26. 25.620001 25.870001 3634400 6.29;
726, 1996-04-15 25.5 25.75 25. 25.75 5515600 6.26;
727, 1996-04-12 25.870001 25.870001 25.370001 25.5 2924400 6.2;
728, 1996-04-11 26.120001 26.25 25.5 25.75 3526400 6.26;
729, 1996-04-10 26.120001 26.5 25.870001 26. 6242400 6.32;
730, 1996-04-09 24.870001 26.5 24.370001 26. 8415600 6.32;
731, 1996-04-08 23.870001 24.5 23.75 24.370001 6046400 5.93;
732, 1996-04-04 24.620001 24.620001 24. 24.120001 3092000 5.86;
733, 1996-04-03 25.120001 25.120001 24.33 24.559999 2591200 5.97;
734, 1996-04-02 25.620001 25.620001 24.870001 25. 3635600 6.08;
735, 1996-04-01 25.120001 25.870001 24.52 25.5 5680000 6.2;
736, 1996-03-29 24.25 24.75 23.75 24.559999 5962400 5.97;
737, 1996-03-28 24.75 25.620001 24.120001 24.190001 10572000 5.88;
738, 1996-03-27 23.25 25.25 23. 25.25 15338800 6.14;
739, 1996-03-26 24. 24.5 23.620001 23.870001 5755600 5.8;
740, 1996-03-25 25.5 25.75 24. 24. 5887600 5.84;
741, 1996-03-22 25.25 25.370001 24.870001 25.370001 3842400 6.17;
742, 1996-03-21 25.5 25.5 25. 25.120001 3932400 6.11;
743, 1996-03-20 25.75 25.75 25.120001 25.25 4154800 6.14;
744, 1996-03-19 26.370001 26.5 25.620001 25.75 4442400 6.26;
745, 1996-03-18 25.940001 26.120001 25.75 26.120001 3907600 6.35;
746, 1996-03-15 26. 26. 25.5 25.870001 3632400 6.29;
747, 1996-03-14 25.870001 25.870001 25.5 25.620001 3342400 6.23;
748, 1996-03-13 25.870001 26.120001 25.620001 25.75 3560000 6.26;
749, 1996-03-12 26. 26.370001 25.620001 25.809999 3453200 6.28;
750, 1996-03-11 26.25 26.370001 25.75 25.870001 4544800 6.29;
751, 1996-03-08 25.75 26.25 25. 26. 5322400 6.32;
752, 1996-03-07 26.25 26.370001 25.370001 25.809999 9292400 6.28;
753, 1996-03-06 26.75 26.870001 26.120001 26.190001 3547600 6.37;
754, 1996-03-05 26.5 26.75 26.25 26.620001 4246800 6.47;
755, 1996-03-04 27.25 27.370001 26.25 26.25 6708800 6.38;
756, 1996-03-01 27.620001 27.620001 26.620001 26.870001 8263200 6.53;
757, 1996-02-29 27.5 27.75 27.25 27.5 4049200 6.69;
758, 1996-02-28 28.870001 28.870001 27.620001 27.75 6728800 6.75;
759, 1996-02-27 29.870001 29.870001 28.5 28.620001 5331200 6.96;
760, 1996-02-26 30. 30.120001 29.5 29.5 4238000 7.17;
761, 1996-02-23 29.870001 30.25 29.620001 29.870001 6205200 7.26;
762, 1996-02-22 30. 30.120001 29.620001 29.870001 6588000 7.26;
763, 1996-02-21 29.370001 29.75 29.120001 29.620001 7924400 7.2;
764, 1996-02-20 28. 29.5 28. 29. 13473200 7.05;
765, 1996-02-16 28.120001 28.370001 27.5 27.5 5602400 6.69;
766, 1996-02-15 27.620001 28.120001 27.370001 28. 4360000 6.81;
767, 1996-02-14 28.25 28.25 27.440001 27.620001 5843600 6.72;
768, 1996-02-13 28. 28.870001 27.870001 28.120001 8161200 6.84;
769, 1996-02-12 28.120001 28.5 28. 28.370001 6948800 6.9;
770, 1996-02-09 27.870001 28.5 27.620001 27.75 7360800 6.75;
771, 1996-02-08 27.5 28.120001 27.5 27.870001 9420800 6.78;
772, 1996-02-07 29.75 29.75 27.75 28.25 12885200 6.87;
773, 1996-02-06 29.25 30. 29.25 29.620001 8101200 7.2;
774, 1996-02-05 29.690001 29.75 29. 29.25 11396400 7.11;
775, 1996-02-02 28.870001 29.620001 28.75 29.25 19865600 7.11;
776, 1996-02-01 27.5 28.370001 27.5 28.370001 11902400 6.9;
777, 1996-01-31 27.75 28. 27.370001 27.620001 11736800 6.72;
778, 1996-01-30 27. 28.120001 26.860001 27.309999 22246800 6.64;
779, 1996-01-29 29. 29.75 28.75 29.120001 11900000 7.08;
780, 1996-01-26 30.370001 31.25 28.620001 30.620001 26297600 7.44;
781, 1996-01-25 31.75 32. 30.120001 30.25 15911200 7.35;
782, 1996-01-24 32.130001 32.25 31.75 32.25 23438800 7.84;
783, 1996-01-23 33.75 34. 31. 31.620001 35305200 7.69;
784, 1996-01-22 29.75 31. 29.25 30.5 17852400 7.42;
785, 1996-01-19 31. 31.75 29.370001 29.870001 29623600 7.26;
786, 1996-01-18 32.880001 33.380001 30.370001 31.940001 24955200 7.77;
787, 1996-01-17 34.380001 34.380001 33.75 34. 8445200 8.27;
788, 1996-01-16 34.380001 34.75 33.630001 34.560001 12606400 8.4;
789, 1996-01-15 33.75 34.5 33.380001 34.130001 12971200 8.3;
790, 1996-01-12 34.75 34.75 33.25 33.880001 14370000 8.24;
791, 1996-01-11 32.630001 35. 32.380001 35. 27041200 8.51;
792, 1996-01-10 32.5 34.75 32.25 34.25 13057600 8.33;
793, 1996-01-09 34.630001 34.630001 32.75 32.75 8978800 7.96;
794, 1996-01-08 34.5 35.5 34. 34.630001 4341200 8.42;
795, 1996-01-05 31.620001 34.25 31.370001 34.25 15929200 8.33;
796, 1996-01-04 32.380001 32.380001 31.370001 31.559999 10721200 7.67;
797, 1996-01-03 32. 32.880001 31.870001 32.130001 15368800 7.81;
798, 1996-01-02 32.25 32.25 31.75 32.130001 4983200 7.81;
799, 1995-12-29 32. 32.380001 31.620001 31.870001 10874400 7.75;
800, 1995-12-28 32.130001 32.75 31.870001 32. 8933200 7.78;
801, 1995-12-27 32.130001 33.380001 31.870001 32.380001 9609200 7.87;
802, 1995-12-26 32.5 32.5 31.75 32.060001 4994800 7.8;
803, 1995-12-22 32.630001 32.880001 32.130001 32.25 8392400 7.84;
804, 1995-12-21 32.75 32.75 31.620001 32.5 11893200 7.9;
805, 1995-12-20 33.5 33.630001 32.5 32.630001 13074400 7.93;
806, 1995-12-19 32.75 33.25 32.25 32.75 15403600 7.96;
807, 1995-12-18 35.130001 35.25 31.870001 32.25 23807600 7.84;
808, 1995-12-15 35.5 36.630001 34.380001 35.25 25960000 8.57;
809, 1995-12-14 38.880001 39.380001 38. 38.25 11928000 9.3;
810, 1995-12-13 38.25 39. 36.75 38.380001 24472400 9.33;
811, 1995-12-12 38.630001 38.630001 38. 38. 6353200 9.24;
812, 1995-12-11 39.5 39.630001 38.380001 38.630001 4003200 9.39;
813, 1995-12-08 38.75 39.380001 37.880001 39.380001 5053200 9.57;
814, 1995-12-07 38.75 38.75 37.880001 38.560001 5084800 9.38;
815, 1995-12-06 39.75 39.880001 38.380001 38.75 7195200 9.42;
816, 1995-12-05 38.5 39.880001 38.25 39.5 13000000 9.6;
817, 1995-12-04 40.130001 40.130001 39. 39.5 17171200 9.6;
818, 1995-12-01 38. 38.25 37.130001 37.630001 7300800 9.15;
819, 1995-11-30 38.880001 39. 38. 38.130001 6247600 9.27;
820, 1995-11-29 40.130001 40.130001 39. 39.25 3782000 9.54;
821, 1995-11-28 39.380001 40.130001 39.25 40. 6305200 9.73;
822, 1995-11-27 40.630001 40.630001 39.380001 39.380001 4148800 9.57;
823, 1995-11-24 38.880001 40.380001 38.75 40.189999 3930800 9.77;
824, 1995-11-22 38.630001 39.25 38.5 38.630001 3533600 9.39;
825, 1995-11-21 38.75 38.75 37.880001 38.630001 6845200 9.39;
826, 1995-11-20 40.25 40.25 38.5 38.630001 5314400 9.36;
827, 1995-11-17 40. 40.380001 39.75 40.130001 4607600 9.73;
828, 1995-11-16 40.880001 41.5 39.5 39.939999 8102000 9.68;
829, 1995-11-15 42. 42. 40.130001 41. 8874400 9.94;
830, 1995-11-14 41. 42.5 41. 41.5 14560000 10.06;
831, 1995-11-13 40.25 41.25 40. 40.880001 11343200 9.91;
832, 1995-11-10 39.380001 40.25 38.880001 39.75 7973200 9.63;
833, 1995-11-09 39.75 40. 38.880001 39.380001 9295200 9.55;
834, 1995-11-08 39.75 41. 38.75 38.880001 12823600 9.42;
835, 1995-11-07 37.75 40.5 37.5 39.630001 26310800 9.61;
836, 1995-11-06 36.5 38.75 36.380001 38.130001 11143200 9.24;
837, 1995-11-03 36.75 36.880001 35.880001 36.5 6413200 8.85;
838, 1995-11-02 36.880001 36.880001 36.25 36.630001 5464400 8.88;
839, 1995-11-01 36.630001 37.130001 35.5 36.630001 6913200 8.88;
840, 1995-10-31 35.25 36.630001 35.130001 36.310001 10334400 8.8;
841, 1995-10-30 34.880001 35.25 34.630001 35.25 6291200 8.54;
842, 1995-10-27 34.880001 34.880001 34.130001 34.75 5523200 8.42;
843, 1995-10-26 34.880001 35. 34.5 34.880001 4503600 8.45;
844, 1995-10-25 35.25 35.380001 34.75 34.75 4761200 8.42;
845, 1995-10-24 35.5 35.5 34.880001 35.130001 7638800 8.51;
846, 1995-10-23 35.130001 35.130001 34.75 35.130001 7078000 8.51;
847, 1995-10-20 35.25 35.25 34.630001 35.130001 13818800 8.51;
848, 1995-10-19 35.880001 36.130001 34.75 34.75 33761200 8.42;
849, 1995-10-18 37. 39.560001 36.75 37.380001 18311200 9.06;
850, 1995-10-17 36.5 36.880001 35.880001 36.630001 6390000 8.88;
851, 1995-10-16 36.25 37. 35.880001 36.130001 6515200 8.76;
852, 1995-10-13 35.75 36.880001 35.5 36. 8422000 8.73;
853, 1995-10-12 35. 35.380001 34.75 35.310001 5803200 8.56;
854, 1995-10-11 35.25 35.630001 34.130001 34.880001 11893200 8.45;
855, 1995-10-10 34.380001 35. 33.630001 34.689999 14303600 8.41;
856, 1995-10-09 35.380001 35.75 34.380001 34.810001 13320800 8.44;
857, 1995-10-06 36.75 37. 35.630001 35.689999 11058000 8.65;
858, 1995-10-05 36.25 36.630001 35.880001 36.5 8737600 8.85;
859, 1995-10-04 36.630001 37. 36. 36.380001 9532000 8.82;
860, 1995-10-03 38.130001 38.5 37.130001 37.630001 10368000 9.12;
861, 1995-10-02 37.75 38.5 37.5 37.630001 14000000 9.12;
862, 1995-09-29 38. 38.25 36.880001 37.25 10123200 9.03;
863, 1995-09-28 36.5 37.880001 36.5 37.75 11843600 9.15;
864, 1995-09-27 37.5 37.5 34.75 36.25 16135600 8.79;
865, 1995-09-26 37.75 37.880001 37.130001 37.380001 8961200 9.06;
866, 1995-09-25 38.25 38.27 37.380001 37.52 11267600 9.09;
867, 1995-09-22 36.880001 37.25 36.380001 37.060001 14258000 8.98;
868, 1995-09-21 36.5 37.5 36.380001 37. 12407600 8.97;
869, 1995-09-20 37.25 37.380001 36.5 36.630001 11500800 8.88;
870, 1995-09-19 36.75 37.130001 36.130001 36.75 17512400 8.91;
871, 1995-09-18 36.380001 36.810001 35.880001 36.689999 22216400 8.89;
872, 1995-09-15 37.380001 39.880001 35.5 35.880001 43286800 8.7;
873, 1995-09-14 41.380001 41.630001 39.75 40. 19675600 9.7;
874, 1995-09-13 42.880001 43.380001 42. 42.380001 11530800 10.27;
875, 1995-09-12 44.5 44.880001 42.630001 42.939999 11658800 10.41;
876, 1995-09-11 44.880001 45.5 44.25 44.25 6160800 10.73;
877, 1995-09-08 44.75 44.880001 44.5 44.75 6243200 10.85;
878, 1995-09-07 44. 45.310001 43.75 44.75 9373600 10.85;
879, 1995-09-06 43.880001 44.169998 43.5 43.75 7175600 10.6;
880, 1995-09-05 43.5 43.5 42.75 43.5 6443200 10.54;
881, 1995-09-01 43. 43.5 42.880001 42.939999 3532400 10.41;
882, 1995-08-31 43.380001 43.5 43. 43. 3148000 10.42;
883, 1995-08-30 43.25 43.75 43.130001 43.380001 5482000 10.51;
884, 1995-08-29 43. 43.25 42.5 43.130001 11325600 10.45;
885, 1995-08-28 44.880001 45. 43. 43. 8680000 10.42;
886, 1995-08-25 45.880001 45.880001 44.630001 44.75 4819200 10.85;
887, 1995-08-24 45.630001 46.25 45.5 45.75 10285200 11.09;
888, 1995-08-23 44.880001 45.880001 44.630001 45.5 9078000 11.03;
889, 1995-08-22 44.380001 45.130001 44.130001 44.75 7769200 10.85;
890, 1995-08-21 44.880001 45.380001 44.130001 44.130001 9721200 10.7;
891, 1995-08-18 44.880001 45.130001 43.75 44.880001 8620000 10.88;
892, 1995-08-17 44.630001 45.5 44.130001 44.630001 8827600 10.82;
893, 1995-08-16 44. 44.5 43.630001 44.5 10457600 10.79;
894, 1995-08-15 43.880001 44.130001 43.130001 44.060001 11370800 10.65;
895, 1995-08-14 43. 43.75 42.880001 43.380001 5989200 10.49;
896, 1995-08-11 42.880001 43.130001 41.880001 43.060001 7407600 10.41;
897, 1995-08-10 43.130001 43.25 42.630001 42.75 5868000 10.33;
898, 1995-08-09 42.630001 43.75 42.5 43.130001 13190000 10.43;
899, 1995-08-08 43.630001 43.75 42.380001 42.5 8388800 10.27;
900, 1995-08-07 44.130001 44.630001 43.130001 43.380001 6920000 10.49;
901, 1995-08-04 45. 45.130001 43.75 44.25 6884400 10.7;
902, 1995-08-03 44.130001 45.630001 43.880001 45. 7640800 10.88;
903, 1995-08-02 43.880001 45. 43.75 44.380001 9840800 10.73;
904, 1995-08-01 44.880001 44.880001 43.5 43.5 7540000 10.51;
905, 1995-07-31 45.5 45.630001 44.75 45. 5673600 10.88;
906, 1995-07-28 46.75 47.25 45. 45.5 9341200 11.;
907, 1995-07-27 45.5 47.5 45.5 46.810001 11621200 11.32;
908, 1995-07-26 46.25 46.25 45.380001 45.380001 6125200 10.97;
909, 1995-07-25 46. 46.380001 45.630001 45.75 9418000 11.06;
910, 1995-07-24 44. 45.5 43.75 45.380001 7679200 10.97;
911, 1995-07-21 43. 44.880001 43. 43.75 27082400 10.58;
912, 1995-07-20 46. 47.380001 45. 47.060001 11848800 11.38;
913, 1995-07-19 47. 48. 45. 45.5 18613200 11.;
914, 1995-07-18 49. 49.560001 47.75 48.130001 9102000 11.63;
915, 1995-07-17 48.880001 49.75 48.630001 49. 8098000 11.84;
916, 1995-07-14 47.380001 49. 47. 48.75 9929200 11.78;
917, 1995-07-13 47.380001 48.75 47.130001 47.630001 12596400 11.51;
918, 1995-07-12 47.25 48. 46.130001 47. 10145200 11.36;
919, 1995-07-11 47.75 48.630001 47.060001 47.130001 7683200 11.39;
920, 1995-07-10 48.630001 49.880001 48.130001 48.630001 10640800 11.75;
921, 1995-07-07 46.880001 49.25 46.75 48.630001 13840000 11.75;
922, 1995-07-06 46.5 47. 45.75 47. 6583200 11.36;
923, 1995-07-05 46.880001 47.880001 46.5 46.5 6325600 11.24;
924, 1995-07-03 46.5 47.130001 46.25 46.939999 1410800 11.35;
925, 1995-06-30 47.25 47.880001 46.130001 46.439999 5927600 11.23;
926, 1995-06-29 46.380001 48.130001 46. 47.25 8320000 11.42;
927, 1995-06-28 46. 47.5 45.380001 46.630001 9531200 11.27;
928, 1995-06-27 47.380001 48.25 46.380001 46.380001 7772400 11.21;
929, 1995-06-26 48.25 48.5 47.630001 48.130001 5465600 11.63;
930, 1995-06-23 48.75 49. 47.75 48.75 8286800 11.78;
931, 1995-06-22 49. 49.630001 48.630001 49.130001 16928800 11.88;
932, 1995-06-21 47.630001 50.130001 46.75 49.380001 22378800 11.94;
933, 1995-06-20 46. 47.75 46. 47.380001 26385200 11.45;
934, 1995-06-19 43.880001 45.25 43.5 44.380001 16774400 10.73;
935, 1995-06-16 43.880001 44. 43.5 43.880001 3200800 10.61;
936, 1995-06-15 43.630001 43.75 43.380001 43.630001 3331200 10.55;
937, 1995-06-14 43.880001 43.880001 43.380001 43.630001 4224800 10.55;
938, 1995-06-13 44.5 44.630001 43.880001 44. 4508000 10.64;
939, 1995-06-12 44. 44.5 43.880001 44.169998 7584400 10.68;
940, 1995-06-09 43.630001 43.75 43.130001 43.5 6679200 10.51;
941, 1995-06-08 43.380001 43.380001 42.130001 42.939999 4874400 10.38;
942, 1995-06-07 44.130001 44.130001 43.130001 43.130001 4451200 10.43;
943, 1995-06-06 43.630001 44.380001 43.5 44. 11270800 10.64;
944, 1995-06-05 42.380001 43.5 42.130001 43.5 9103200 10.51;
945, 1995-06-02 41.880001 42.380001 41.5 42.130001 3783200 10.18;
946, 1995-06-01 41.880001 42.5 41.75 42.189999 6685200 10.2;
947, 1995-05-31 42.130001 42.130001 41. 41.560001 5707600 10.05;
948, 1995-05-30 42.630001 42.880001 41.5 42. 7021200 10.15;
949, 1995-05-26 43. 43.130001 42.25 42.689999 4097600 10.32;
950, 1995-05-25 43.25 44. 43. 43.380001 6536800 10.46;
951, 1995-05-24 43.75 44.25 42.880001 43.5 9459200 10.49;
952, 1995-05-23 44.130001 44.380001 43.5 43.880001 9881200 10.58;
953, 1995-05-22 42.5 44.130001 42.25 44.130001 13282400 10.64;
954, 1995-05-19 42.880001 43.75 42.630001 42.75 11522000 10.31;
955, 1995-05-18 44.130001 44.130001 43.25 43.380001 13287600 10.46;
956, 1995-05-17 43.75 44.380001 43.5 44. 9419200 10.61;
957, 1995-05-16 43.130001 44.380001 42.5 43.75 11895600 10.55;
958, 1995-05-15 43.130001 43.75 42.5 43.630001 14053200 10.52;
959, 1995-05-12 40.880001 43.689999 40.5 43.630001 23153200 10.52;
960, 1995-05-11 41.630001 41.630001 40.380001 41. 18712400 9.88;
961, 1995-05-10 41.5 41.880001 40.75 41.439999 9837600 9.99;
962, 1995-05-09 40.630001 41.380001 40. 41.25 11540800 9.94;
963, 1995-05-08 39.880001 41. 39.75 40.5 13832000 9.76;
964, 1995-05-05 38.75 39.130001 38.130001 38.880001 7445200 9.37;
965, 1995-05-04 38.25 39.880001 38. 38.5 10846800 9.28;
966, 1995-05-03 38.25 38.630001 38. 38.130001 6043600 9.19;
967, 1995-05-02 38.25 38.380001 37.5 38.130001 4289200 9.19;
968, 1995-05-01 38.25 38.75 38. 38.25 6375600 9.22;
969, 1995-04-28 38. 38.380001 37.5 38.25 6984400 9.22;
970, 1995-04-27 38.5 38.5 37.75 37.880001 5014800 9.13;
971, 1995-04-26 37.630001 38.75 37.380001 38.25 8246800 9.22;
972, 1995-04-25 39.130001 39.380001 37.25 37.75 9780000 9.1;
973, 1995-04-24 39. 39.630001 38.5 39. 9724400 9.4;
974, 1995-04-21 37.25 39.5 37.130001 39.130001 23812400 9.43;
975, 1995-04-20 37.130001 38.5 36.630001 37.630001 11772400 9.07;
976, 1995-04-19 37.5 37.5 35.630001 36.380001 9990800 8.77;
977, 1995-04-18 38.5 38.630001 37.5 37.5 8263200 9.04;
978, 1995-04-17 38.130001 39.380001 37.880001 38.380001 7467600 9.25;
979, 1995-04-13 39.25 39.25 37.880001 38.25 6242400 9.22;
980, 1995-04-12 38.25 39.630001 37.380001 39. 16973200 9.4;
981, 1995-04-11 36.75 37.880001 36.630001 37.75 7673200 9.1;
982, 1995-04-10 36.880001 37. 36.130001 36.630001 4211200 8.83;
983, 1995-04-07 37. 37.130001 36.25 36.75 10562400 8.86;
984, 1995-04-06 37.25 38. 35.529999 36.75 25823600 8.86;
985, 1995-04-05 34.130001 34.75 33.75 34.75 9470000 8.38;
986, 1995-04-04 35.75 35.880001 33.630001 33.880001 15300000 8.17;
987, 1995-04-03 35.5 35.75 35.130001 35.5 5528000 8.56;
988, 1995-03-31 35.130001 35.630001 34.75 35.25 6558000 8.5;
989, 1995-03-30 34.630001 35.5 34.5 35.380001 9767600 8.53;
990, 1995-03-29 34. 34.880001 33.880001 34.380001 17760000 8.29;
991, 1995-03-28 36.25 36.34 34.130001 34.380001 24655600 8.29;
992, 1995-03-27 37.630001 37.630001 36.630001 37.189999 5111200 8.96;
993, 1995-03-24 37.380001 37.880001 37.25 37.75 4584400 9.1;
994, 1995-03-23 37.880001 38. 36.98 37.130001 6094400 8.95;
995, 1995-03-22 36.25 39.5 36.25 38.060001 17130800 9.17;
996, 1995-03-21 35.5 36.75 35.25 36.25 10920800 8.74;
997, 1995-03-20 35.130001 35.630001 35. 35.25 6793600 8.5;
998, 1995-03-17 35.5 35.5 34.880001 35.130001 7713600 8.47;
999, 1995-03-16 35.25 36. 35. 35.25 11330000 8.5;
1000, 1995-03-15 35.5 36.25 34.880001 35. 26120800 8.44;
1001, 1995-03-14 38.25 38.25 34.5 35. 26015200 8.44;
1002, 1995-03-13 39.630001 39.630001 38. 38.130001 11653200 9.19;
1003, 1995-03-10 39.630001 40.380001 39.380001 39.5 4923200 9.52;
1004, 1995-03-09 39.880001 40.380001 39.380001 39.75 7038000 9.58;
1005, 1995-03-08 38.75 40.130001 37.75 39.560001 13048800 9.54;
1006, 1995-03-07 39.880001 39.880001 38.25 38.310001 5399200 9.23;
1007, 1995-03-06 39.75 40. 39.5 39.75 4751200 9.58;
1008, 1995-03-03 39.75 40.689999 39.5 40.25 5209200 9.7;
1009, 1995-03-02 40.130001 40.75 39.75 40. 9619200 9.64;
1010, 1995-03-01 39.75 40.130001 39.419998 40. 8025200 9.64;
1011, 1995-02-28 38.5 39.880001 38. 39.5 7965200 9.52;
1012, 1995-02-27 38.25 39. 38.110001 38.25 9600800 9.22;
1013, 1995-02-24 40.130001 40.380001 38.5 39. 20334400 9.4;
1014, 1995-02-23 41.130001 41.880001 40. 40.189999 11262000 9.69;
1015, 1995-02-22 40.630001 41. 40.130001 40.810001 10501200 9.84;
1016, 1995-02-21 42.630001 42.75 40.880001 41. 10776800 9.88;
1017, 1995-02-17 42.880001 43. 42.5 42.5 4366400 10.24;
1018, 1995-02-16 43.130001 43.25 42.630001 43.189999 7821200 10.41;
1019, 1995-02-15 43.25 43.5 42.5 42.560001 6604400 10.26;
1020, 1995-02-14 43.75 44.130001 42.630001 42.939999 5934400 10.35;
1021, 1995-02-13 43.5 44.5 43.25 43.75 10120800 10.55;
1022, 1995-02-10 43.630001 44.189999 43.380001 43.75 12542400 10.52;
1023, 1995-02-09 42.130001 43.880001 42.130001 43.630001 16988800 10.49;
1024, 1995-02-08 41. 42.380001 40.880001 42.310001 14403600 10.17;
1025, 1995-02-07 40.380001 41. 40. 40.810001 7200000 9.81;
1026, 1995-02-06 40.75 40.75 39.5 40.5 8702000 9.74;
1027, 1995-02-03 42. 42.130001 40.380001 40.5 11400800 9.74;
1028, 1995-02-02 40.130001 41.880001 40.130001 41.630001 7288000 10.01;
1029, 1995-02-01 40.75 40.75 39.880001 40.130001 5665200 9.65;
1030, 1995-01-31 40.5 40.880001 40. 40.380001 7621200 9.71;
1031, 1995-01-30 40.130001 40.5 39.880001 40.130001 8255200 9.65;
1032, 1995-01-27 39.880001 40.380001 39. 39.880001 10676400 9.59;
1033, 1995-01-26 40.880001 41.5 39.25 39.5 8822000 9.5;
1034, 1995-01-25 39.5 42. 39.5 40.98 18482000 9.85;
1035, 1995-01-24 42.25 42.380001 41.380001 41.630001 7805600 10.01;
1036, 1995-01-23 41.880001 42.630001 41. 42.25 14252400 10.16;
1037, 1995-01-20 47. 47. 42.5 42.630001 35731200 10.25;
1038, 1995-01-19 45.5 46. 45. 45.880001 11238800 11.03;
1039, 1995-01-18 45. 45.630001 44.75 45.630001 4581200 10.97;
1040, 1995-01-17 44.5 45.5 44.130001 45. 11806400 10.82;
1041, 1995-01-16 44.880001 45.25 44.25 44.5 6765600 10.7;
1042, 1995-01-13 46.130001 46.130001 44.380001 44.880001 12565600 10.79;
1043, 1995-01-12 46.130001 46.380001 44.75 45.380001 19721200 10.91;
1044, 1995-01-11 43.75 48.060001 42.689999 46.75 31212400 11.24;
1045, 1995-01-10 41.25 44. 41.25 43.689999 21977600 10.5;
1046, 1995-01-09 41.630001 41.880001 41. 41.200001 9805200 9.9;
1047, 1995-01-06 41.630001 43.130001 41.130001 42. 38456800 10.1;
1048, 1995-01-05 39.25 39.380001 38.75 38.880001 2646800 9.35;
1049, 1995-01-04 38.630001 39.630001 38.630001 39.380001 5682400 9.47;
1050, 1995-01-03 38.880001 38.880001 37.880001 38.380001 3726400 9.23;
1051, 1994-12-30 39.380001 39.880001 38.75 39. 2616400 9.38;
1052, 1994-12-29 39.25 39.880001 39.130001 39.5 4341200 9.5;
1053, 1994-12-28 39.130001 39.25 38.25 39.130001 3198000 9.41;
1054, 1994-12-27 39.25 39.75 38.880001 39.130001 2928800 9.41;
1055, 1994-12-23 38.5 39.380001 38.5 38.880001 3372000 9.35;
1056, 1994-12-22 38.5 38.880001 38.25 38.630001 4771200 9.29;
1057, 1994-12-21 37.880001 38.5 37.5 38.380001 5635600 9.23;
1058, 1994-12-20 39.130001 39.25 38.380001 38.5 6263600 9.26;
1059, 1994-12-19 37.25 39.380001 37.25 39.130001 11890000 9.41;
1060, 1994-12-16 37.25 37.75 36.75 37.25 6432400 8.95;
1061, 1994-12-15 38. 38.380001 36.880001 37.130001 8133200 8.93;
1062, 1994-12-14 36.5 38.130001 36.5 37.880001 11123600 9.11;
1063, 1994-12-13 36.630001 36.939999 36.25 36.380001 4266800 8.75;
1064, 1994-12-12 36.380001 36.75 35.5 36.5 8004400 8.77;
1065, 1994-12-09 35.880001 36.380001 34.75 36.25 9329200 8.71;
1066, 1994-12-08 36.880001 37. 35.75 35.880001 6081200 8.63;
1067, 1994-12-07 37.5 37.810001 36.060001 36.630001 4916800 8.81;
1068, 1994-12-06 37. 38.380001 36.880001 37.560001 8516400 9.03;
1069, 1994-12-05 36.5 37.380001 36.130001 37.189999 6460000 8.94;
1070, 1994-12-02 36.5 36.75 35.630001 36.560001 6170000 8.79;
1071, 1994-12-01 37. 37.630001 36. 36.189999 11051200 8.7;
1072, 1994-11-30 38.380001 39.380001 37. 37.25 11157600 8.95;
1073, 1994-11-29 38. 38.5 37.75 38.25 5163200 9.2;
1074, 1994-11-28 37.630001 38.25 37.310001 37.810001 4971200 9.09;
1075, 1994-11-25 36.880001 37.75 36.75 37.75 3012400 9.07;
1076, 1994-11-23 37. 37.880001 36.380001 36.880001 11723200 8.87;
1077, 1994-11-22 37.75 39.130001 37.25 37.380001 8018800 8.99;
1078, 1994-11-21 40. 40.25 38. 38.130001 7255600 9.17;
1079, 1994-11-18 40. 40.5 39.630001 40. 5257600 9.62;
1080, 1994-11-17 40.880001 41. 39.880001 40. 5380000 9.59;
1081, 1994-11-16 40.75 41.560001 40.630001 40.939999 6700000 9.81;
1082, 1994-11-15 42.5 43. 41.25 41.380001 6001200 9.92;
1083, 1994-11-14 41.25 42.75 41.25 42.5 5002000 10.19;
1084, 1994-11-11 41.25 41.5 41. 41.130001 2237600 9.86;
1085, 1994-11-10 41.75 41.880001 41. 41.310001 5476800 9.9;
1086, 1994-11-09 42.75 43. 41. 41.630001 14530000 9.98;
1087, 1994-11-08 40.630001 42.630001 40.25 42.25 12476400 10.13;
1088, 1994-11-07 40.380001 41.25 40.130001 40.75 4058000 9.77;
1089, 1994-11-04 41.5 41.630001 40. 40.380001 6869200 9.68;
1090, 1994-11-03 41.75 42. 41. 41.5 3962400 9.95;
1091, 1994-11-02 43.130001 43.25 41.380001 41.380001 7819200 9.92;
1092, 1994-11-01 42.880001 43.48 42.380001 43.130001 7805600 10.34;
1093, 1994-10-31 42. 43.380001 41.5 43.189999 12728000 10.35;
1094, 1994-10-28 42.380001 42.880001 41.75 42.130001 9762400 10.1;
1095, 1994-10-27 43.25 43.75 42.5 42.75 5700800 10.25;
1096, 1994-10-26 42.630001 43.27 42.630001 43.25 7043200 10.37;
1097, 1994-10-25 41.630001 42.630001 41.5 42.630001 10771200 10.22;
1098, 1994-10-24 42.75 43.130001 41.880001 42.25 7316800 10.13;
1099, 1994-10-21 40.75 42.75 40.75 42.630001 11528000 10.22;
1100, 1994-10-20 41.25 41.810001 40.5 41. 7808000 9.83;
1101, 1994-10-19 41. 42.130001 41. 41.25 12549200 9.89;
1102, 1994-10-18 40.630001 41.630001 40.5 41.25 16749200 9.89;
1103, 1994-10-17 40.880001 41.5 38.880001 39.75 10866400 9.53;
1104, 1994-10-14 41.5 42. 40.880001 41.130001 6292000 9.86;
1105, 1994-10-13 42.630001 42.880001 40.630001 41.130001 18761200 9.86;
1106, 1994-10-12 39.630001 42.630001 39.130001 42.130001 21340000 10.1;
1107, 1994-10-11 41.380001 41.880001 39.380001 39.630001 30083600 9.5;
1108, 1994-10-10 37.130001 39.630001 37. 38.880001 18700800 9.32;
1109, 1994-10-07 36.130001 37.060001 35.5 37. 13022000 8.87;
1110, 1994-10-06 37.380001 37.48 36. 36.25 18828800 8.69;
1111, 1994-10-05 33.630001 38.130001 33.380001 37.880001 25366800 9.08;
1112, 1994-10-04 33.25 34. 33. 33.75 5822000 8.09;
1113, 1994-10-03 33.630001 33.75 32.5 33.130001 4644400 7.94;
1114, 1994-09-30 34.130001 34.5 33.630001 33.689999 2561200 8.07;
1115, 1994-09-29 33.75 34.380001 33.380001 34.130001 3921200 8.18;
1116, 1994-09-28 34. 34.380001 33.630001 33.880001 2914800 8.12;
1117, 1994-09-27 33.75 34.130001 33.380001 33.880001 3904800 8.12;
1118, 1994-09-26 33.880001 34.5 33.630001 33.939999 5072400 8.13;
1119, 1994-09-23 33.880001 34.5 33.880001 33.939999 4760000 8.13;
1120, 1994-09-22 34.25 34.25 33.630001 33.880001 5235600 8.12;
1121, 1994-09-21 34.5 34.630001 33.75 34.130001 8402400 8.18;
1122, 1994-09-20 35.130001 35.380001 34.380001 34.560001 7047600 8.28;
1123, 1994-09-19 36.380001 36.75 35.5 35.5 6242000 8.51;
1124, 1994-09-16 35.880001 37.25 35.5 36.380001 13008000 8.72;
1125, 1994-09-15 35.130001 36.130001 35.130001 36. 9253200 8.63;
1126, 1994-09-14 35.630001 35.75 35. 35.130001 3549200 8.42;
1127, 1994-09-13 35.75 36.25 35.630001 35.810001 3723600 8.58;
1128, 1994-09-12 35.630001 35.75 35.380001 35.75 3252400 8.57;
1129, 1994-09-09 35.75 36. 35.380001 35.75 5624400 8.57;
1130, 1994-09-08 36. 36.25 35.630001 36.130001 5691200 8.66;
1131, 1994-09-07 35.630001 36.630001 35.380001 36.130001 7283200 8.66;
1132, 1994-09-06 35.25 35.630001 35. 35.560001 3279200 8.52;
1133, 1994-09-02 35.25 35.5 35. 35.380001 3628000 8.48;
1134, 1994-09-01 35.380001 35.75 34.630001 35. 7305200 8.39;
1135, 1994-08-31 36. 37.380001 35.75 36.189999 12568800 8.67;
1136, 1994-08-30 35.25 36.380001 35.130001 36.25 6515600 8.69;
1137, 1994-08-29 35.75 36.130001 35.25 35.380001 5450800 8.48;
1138, 1994-08-26 35.25 36.130001 35.25 35.75 7300000 8.57;
1139, 1994-08-25 34.25 36.380001 34.25 35.060001 10688800 8.4;
1140, 1994-08-24 34.75 35. 34.380001 34.880001 6132400 8.36;
1141, 1994-08-23 34.880001 35.880001 34.75 35. 7669200 8.39;
1142, 1994-08-22 34.75 35. 34.630001 34.880001 5445600 8.36;
1143, 1994-08-19 34.75 35. 34.25 34.880001 4674800 8.36;
1144, 1994-08-18 34.75 35.25 34.5 34.630001 7370000 8.3;
1145, 1994-08-17 34.880001 35.380001 34.630001 35. 10232400 8.39;
1146, 1994-08-16 34.380001 34.75 34. 34.75 5563200 8.33;
1147, 1994-08-15 34.75 35. 34.25 34.630001 4293200 8.3;
1148, 1994-08-12 34.380001 35.130001 33.880001 34.75 6425200 8.3;
1149, 1994-08-11 34.25 35.130001 33.880001 34.310001 10649200 8.19;
1150, 1994-08-10 33.630001 34.880001 33.25 34.630001 9065200 8.27;
1151, 1994-08-09 33.5 33.880001 33.130001 33.630001 2811200 8.03;
1152, 1994-08-08 33.130001 34. 33. 33.75 5048800 8.06;
1153, 1994-08-05 32.880001 33.380001 32.880001 33.25 3123200 7.94;
1154, 1994-08-04 33.130001 33.75 33.130001 33.25 6620000 7.94;
1155, 1994-08-03 32.75 33.25 32.130001 33.130001 8113600 7.91;
1156, 1994-08-02 33.5 33.630001 32.380001 32.560001 9642400 7.78;
1157, 1994-08-01 33.630001 33.75 32.75 33.380001 8204400 7.97;
1158, 1994-07-29 31.870001 34. 31.870001 33.689999 19853600 8.05;
1159, 1994-07-28 31. 32.130001 30.870001 31.870001 8762000 7.61;
1160, 1994-07-27 31.25 31.370001 30.620001 31.059999 4788000 7.42;
1161, 1994-07-26 31.75 32. 31.120001 31.370001 6756400 7.49;
1162, 1994-07-25 31.120001 31.870001 30.75 31.690001 15103200 7.57;
1163, 1994-07-22 31.620001 31.969999 30. 31. 28098800 7.4;
1164, 1994-07-21 26.620001 28.5 26.5 28. 10348800 6.69;
1165, 1994-07-20 27.370001 27.620001 26.370001 26.620001 7765200 6.36;
1166, 1994-07-19 28.620001 28.75 27.370001 27.690001 4176400 6.61;
1167, 1994-07-18 28.120001 29. 28. 28.370001 2734800 6.78;
1168, 1994-07-15 28.23 28.620001 27.5 28.25 3409200 6.75;
1169, 1994-07-14 29.620001 29.75 28.25 28.620001 6459200 6.84;
1170, 1994-07-13 28.5 30.25 28.5 29.690001 16081200 7.09;
1171, 1994-07-12 27. 28.440001 26.370001 28.370001 8662000 6.78;
1172, 1994-07-11 27.120001 27.370001 26.620001 27. 3801200 6.45;
1173, 1994-07-08 26.5 27.620001 26.5 27.059999 7457600 6.46;
1174, 1994-07-07 25.870001 27. 25.5 26.809999 6097600 6.4;
1175, 1994-07-06 26.25 26.5 26. 26.120001 3499200 6.24;
1176, 1994-07-05 25.620001 26.75 25.620001 26.5 3080800 6.33;
1177, 1994-07-01 26.370001 26.5 25.370001 25.75 6404400 6.15;
1178, 1994-06-30 26.25 26.870001 26.25 26.5 3652000 6.33;
1179, 1994-06-29 26.75 27.120001 25.870001 26.120001 4842400 6.24;
1180, 1994-06-28 26.25 27.120001 25.620001 26.75 6235200 6.39;
1181, 1994-06-27 25.25 26.25 24.620001 26.25 9153200 6.27;
1182, 1994-06-24 25.120001 26.120001 24.75 25.610001 10470000 6.12;
1183, 1994-06-23 26.25 26.25 24.870001 25.120001 7283200 6.;
1184, 1994-06-22 26.25 26.75 26. 26.25 4081200 6.27;
1185, 1994-06-21 26.870001 27.25 25.75 26. 8693200 6.21;
1186, 1994-06-20 26.25 27.25 26. 27.120001 7150000 6.48;
1187, 1994-06-17 26. 26.75 25.870001 26.5 8027600 6.33;
1188, 1994-06-16 27.75 27.75 26.120001 26.370001 7812400 6.3;
1189, 1994-06-15 27. 28. 26.870001 27.809999 5704400 6.64;
1190, 1994-06-14 27.25 27.370001 26.620001 27.059999 5531200 6.46;
1191, 1994-06-13 26.370001 27.190001 26.370001 27. 3339200 6.45;
1192, 1994-06-10 27.120001 27.370001 26.370001 26.5 5107600 6.33;
1193, 1994-06-09 25.620001 27. 25.5 27. 10485200 6.45;
1194, 1994-06-08 27.5 27.620001 26. 26.120001 9809200 6.24;
1195, 1994-06-07 27.25 27.75 27.25 27.5 5013600 6.57;
1196, 1994-06-06 27.5 27.75 27. 27.370001 4513200 6.54;
1197, 1994-06-03 27.120001 28. 26.75 27.620001 12649200 6.6;
1198, 1994-06-02 28.370001 28.5 27.120001 27.370001 13762400 6.54;
1199, 1994-06-01 28.5 28.620001 27.870001 28.25 13786800 6.75;
1200, 1994-05-31 29.5 29.5 28.5 29.25 9211200 6.99;
1201, 1994-05-27 30.25 30.75 29.5 29.940001 3882400 7.15;
1202, 1994-05-26 31.5 31.5 30.25 30.5 2613200 7.26;
1203, 1994-05-25 30.25 31.75 30. 31.25 4873200 7.43;
1204, 1994-05-24 31. 31.25 30.25 30.75 4536400 7.32;
1205, 1994-05-23 31. 31.25 30. 30.5 4286400 7.26;
1206, 1994-05-20 31.75 32.25 31. 31.059999 3519200 7.39;
1207, 1994-05-19 30.75 32.5 30.5 32.130001 9776800 7.64;
1208, 1994-05-18 29.75 30.75 29.25 30.620001 4436800 7.28;
1209, 1994-05-17 29.75 29.75 28.75 29.370001 6450800 6.99;
1210, 1994-05-16 30. 30.5 29.5 29.5 4854800 7.02;
1211, 1994-05-13 29.75 30.5 29.25 30. 3323200 7.14;
1212, 1994-05-12 30.5 30.75 29.5 29.690001 3839200 7.06;
1213, 1994-05-11 31. 31.5 29.75 30.25 5218000 7.2;
1214, 1994-05-10 31.75 32. 31. 31. 5246800 7.38;
1215, 1994-05-09 32.25 32.5 30.75 31.25 5026400 7.43;
1216, 1994-05-06 32.25 32.75 31.25 32.310001 6721200 7.69;
1217, 1994-05-05 33.25 33.75 32.25 32.880001 10307600 7.82;
1218, 1994-05-04 31. 33.25 30.5 33. 13008800 7.85;
1219, 1994-05-03 31. 31.25 29.5 30.25 4761200 7.2;
1220, 1994-05-02 30. 31.25 30. 31. 4401200 7.38;
1221, 1994-04-29 30. 30.5 29.75 30. 3399200 7.14;
1222, 1994-04-28 31. 31.25 29.75 30.25 3604400 7.2;
1223, 1994-04-26 31.5 31.5 31. 31.25 5879200 7.43;
1224, 1994-04-25 29.75 31. 29.5 31. 12846800 7.38;
1225, 1994-04-22 31.25 32. 28.5 29.75 24923600 7.08;
1226, 1994-04-21 28.5 30.5 27. 29.620001 14674400 7.05;
1227, 1994-04-20 29.25 30. 28. 28.25 10080800 6.72;
1228, 1994-04-19 29.75 30. 28.5 29. 5947600 6.9;
1229, 1994-04-18 30.5 30.5 29.25 29.620001 8238800 7.05;
1230, 1994-04-15 31.25 31.5 30. 30.25 6730800 7.2;
1231, 1994-04-14 30.5 31.75 30. 31.5 7933200 7.49;
1232, 1994-04-13 32.25 32.5 31.25 31.75 8330000 7.55;
1233, 1994-04-12 33.380001 33.380001 31.75 32. 4890800 7.61;
1234, 1994-04-11 33.5 33.5 32.5 33.5 3823600 7.97;
1235, 1994-04-08 33.75 34. 33.25 33.5 6336400 7.97;
1236, 1994-04-07 33.5 33.75 32.75 33.380001 2764800 7.94;
1237, 1994-04-06 34. 34. 32.75 33.5 4616400 7.97;
1238, 1994-04-05 33.75 34.25 33.5 33.5 3505600 7.97;
1239, 1994-04-04 32.25 33.25 31.75 33.25 6016800 7.91;
1240, 1994-03-31 32.5 33.5 31.5 33.25 7481200 7.91;
1241, 1994-03-30 32.5 33.25 31.75 32.5 6079200 7.73;
1242, 1994-03-29 33.25 33.75 32.25 32.75 7640000 7.79;
1243, 1994-03-28 33. 34. 32.75 33.25 10098800 7.91;
1244, 1994-03-25 34.75 34.75 32.75 32.75 12291200 7.79;
1245, 1994-03-24 35.130001 35.25 34. 34.630001 6738800 8.24;
1246, 1994-03-23 35.25 35.5 34.25 35.130001 7749200 8.36;
1247, 1994-03-22 35.25 35.5 34.5 35. 8690800 8.33;
1248, 1994-03-21 36.380001 36.5 35.25 35.5 8806400 8.45;
1249, 1994-03-18 36.75 36.75 35.75 36.380001 8004400 8.65;
1250, 1994-03-17 36.75 37. 36.25 36.5 5590800 8.68;
1251, 1994-03-16 37.5 37.75 36.5 36.75 5265200 8.74;
1252, 1994-03-15 38.25 38.25 37.25 37.630001 7319200 8.95;
1253, 1994-03-14 38.5 38.5 37.75 38.130001 15783600 9.07;
1254, 1994-03-11 37. 37.75 36.75 37.25 5791200 8.86;
1255, 1994-03-10 37.25 37.630001 36.75 37.25 5142400 8.86;
1256, 1994-03-09 36.630001 37.5 36. 37.5 8896800 8.92;
1257, 1994-03-08 38. 38. 36.75 37. 6647600 8.8;
1258, 1994-03-07 37. 38.130001 36.75 37.880001 11088800 9.01;
1259, 1994-03-04 36. 37.5 35.75 36.75 8113600 8.74;
1260, 1994-03-03 35.75 36.25 35.5 35.75 6737600 8.51;
1261, 1994-03-02 35.25 36.25 34.75 35.630001 10519200 8.48;
1262, 1994-03-01 36.75 36.75 35.75 36.25 7570800 8.62;
1263, 1994-02-28 36.25 37. 36. 36.5 4434800 8.68;
1264, 1994-02-25 37. 37.25 35.5 36. 8468000 8.56;
1265, 1994-02-24 37. 37.25 36.25 36.630001 7081200 8.71;
1266, 1994-02-23 37.25 38.25 37. 37.25 9318800 8.86;
1267, 1994-02-22 36.25 37.5 35.75 37.25 7676400 8.86;
1268, 1994-02-18 36.5 37. 36.25 36.25 5326400 8.62;
1269, 1994-02-17 37.25 37.880001 36.25 37. 5197600 8.8;
1270, 1994-02-16 37.5 37.5 36.75 36.75 4379200 8.74;
1271, 1994-02-15 36.75 37.5 36.25 37.130001 4654400 8.83;
1272, 1994-02-14 37. 38. 36.75 37. 8775200 8.8;
1273, 1994-02-11 36.25 37.5 36.25 37. 5880800 8.8;
1274, 1994-02-10 36.25 37.5 36. 36.5 10802000 8.68;
1275, 1994-02-09 35.75 36.5 35.25 36.25 6699200 8.62;
1276, 1994-02-08 36. 36.5 35.25 35.75 10210800 8.51;
1277, 1994-02-07 33.5 37.130001 33.5 36.5 25925200 8.68;
1278, 1994-02-04 33.5 35. 33.25 33.5 12645200 7.94;
1279, 1994-02-03 33. 33.630001 32.5 33.5 4933200 7.94;
1280, 1994-02-02 33.25 33.25 32.5 33. 5247600 7.82;
1281, 1994-02-01 33. 33.5 32.25 33.25 5618000 7.88;
1282, 1994-01-31 33.5 33.75 32.75 32.75 8532400 7.76;
1283, 1994-01-28 34.25 34.75 33.75 34. 4891200 8.06;
1284, 1994-01-27 33.5 34.25 33. 34.130001 4724800 8.09;
1285, 1994-01-26 33.75 34. 33.25 33.5 5922400 7.94;
1286, 1994-01-25 34.75 35. 33.25 33.880001 15818800 8.03;