753 KiB
753 KiB
| 1 | date | close | high | low | open | volume |
|---|---|---|---|---|---|---|
| 2 | 1993-01-29 | 24.24141502380371 | 24.25865642851481 | 24.137966595537126 | 24.25865642851481 | 1003200 |
| 3 | 1993-02-01 | 24.413820266723633 | 24.413820266723633 | 24.258647680282593 | 24.258647680282593 | 480500 |
| 4 | 1993-02-02 | 24.46553611755371 | 24.482777510166507 | 24.344846369264157 | 24.396570547102538 | 201300 |
| 5 | 1993-02-03 | 24.724159240722656 | 24.74140063489331 | 24.48277972233345 | 24.500021116504108 | 529400 |
| 6 | 1993-02-04 | 24.82760238647461 | 24.879326558113096 | 24.53449874718984 | 24.810360995928445 | 531500 |
| 7 | 1993-02-05 | 24.81036949157715 | 24.862093680927202 | 24.672438319976997 | 24.81036949157715 | 492100 |
| 8 | 1993-02-08 | 24.81036949157715 | 24.896576473827242 | 24.77588669867711 | 24.81036949157715 | 596100 |
| 9 | 1993-02-09 | 24.63796043395996 | 24.724167433378994 | 24.58623623430854 | 24.724167433378994 | 122100 |
| 10 | 1993-02-10 | 24.672443389892578 | 24.68968478988552 | 24.56899498993496 | 24.637960589906708 | 379600 |
| 11 | 1993-02-11 | 24.79313850402832 | 24.896586926159173 | 24.70693148558594 | 24.70693148558594 | 19500 |
| 12 | 1993-02-12 | 24.603483200073242 | 24.75865583413117 | 24.603483200073242 | 24.75865583413117 | 42500 |
| 13 | 1993-02-16 | 23.98277473449707 | 24.534499243126767 | 23.948291952707713 | 24.534499243126767 | 374800 |
| 14 | 1993-02-17 | 23.965534210205078 | 24.017258384759476 | 23.879327252614413 | 23.982775601723212 | 210900 |
| 15 | 1993-02-18 | 23.94831085205078 | 24.24141472856976 | 23.62072416652957 | 24.24141472856976 | 378100 |
| 16 | 1993-02-19 | 24.034507751464844 | 24.034507751464844 | 23.913817970790344 | 23.948300765268772 | 34900 |
| 17 | 1993-02-22 | 24.120723724365234 | 24.15520653169099 | 24.03451670605085 | 24.10348232070236 | 513600 |
| 18 | 1993-02-23 | 24.103466033935547 | 24.206914386012524 | 23.98277628984574 | 24.189672993999693 | 373700 |
| 19 | 1993-02-24 | 24.413820266723633 | 24.413820266723633 | 24.120716492335003 | 24.120716492335003 | 26300 |
| 20 | 1993-02-25 | 24.46553611755371 | 24.482777510166507 | 24.344846369264157 | 24.396570547102538 | 44500 |
| 21 | 1993-02-26 | 24.500017166137695 | 24.51725855752836 | 24.379327426403027 | 24.51725855752836 | 66200 |
| 22 | 1993-03-01 | 24.43106460571289 | 24.586237210830333 | 24.396581804575682 | 24.586237210830333 | 66500 |
| 23 | 1993-03-02 | 24.79313850402832 | 24.79313850402832 | 24.41382762288185 | 24.4483104302588 | 182400 |
| 24 | 1993-03-03 | 24.896575927734375 | 24.91381732380621 | 24.793127551303343 | 24.82761034344702 | 280100 |
| 25 | 1993-03-04 | 24.758651733398438 | 24.931065742683945 | 24.75865173339844 | 24.931065742683945 | 89500 |
| 26 | 1993-03-05 | 24.689672470092773 | 24.896569166769527 | 24.672431078703045 | 24.793120818431152 | 40000 |
| 27 | 1993-03-08 | 25.24141502380371 | 25.24141502380371 | 24.741414316364978 | 24.741414316364978 | 50800 |
| 28 | 1993-03-09 | 25.155187606811523 | 25.206911775982483 | 25.10346343764056 | 25.18967038625883 | 169300 |
| 29 | 1993-03-10 | 25.206926345825195 | 25.20692634582519 | 25.05175374862107 | 25.15520214675715 | 194400 |
| 30 | 1993-03-11 | 25.13796615600586 | 25.293138786598487 | 25.103483349207494 | 25.224173173001763 | 70900 |
| 31 | 1993-03-12 | 24.879344940185547 | 24.948310553325356 | 24.724172310620983 | 24.931069150040404 | 643600 |
| 32 | 1993-03-15 | 25.00003433227539 | 25.00003433227539 | 24.86210310837318 | 24.86210310837318 | 310800 |
| 33 | 1993-03-16 | 25.00003433227539 | 25.068999944226494 | 25.00003433227539 | 25.00003433227539 | 30800 |
| 34 | 1993-03-17 | 24.844867706298828 | 24.96555755636412 | 24.810384891994456 | 24.96555755636412 | 21800 |
| 35 | 1993-03-18 | 25.00003433227539 | 25.103482750202048 | 24.948310123312062 | 24.948310123312062 | 59300 |
| 36 | 1993-03-19 | 24.962207794189453 | 25.10079048839731 | 24.962207794189457 | 25.10079048839731 | 66900 |
| 37 | 1993-03-22 | 24.82362174987793 | 24.8755902531924 | 24.702361908810836 | 24.719684743248994 | 183400 |
| 38 | 1993-03-23 | 24.875585556030273 | 24.910231218364576 | 24.840939893695968 | 24.892908387197426 | 55200 |
| 39 | 1993-03-24 | 24.875585556030273 | 24.979522543033184 | 24.719680075525904 | 24.840939893695968 | 37200 |
| 40 | 1993-03-25 | 25.031490325927734 | 25.083458817953883 | 24.85826201917391 | 24.892907680524672 | 110100 |
| 41 | 1993-03-26 | 24.892906188964844 | 25.03148882606416 | 24.87558335932743 | 25.014165996426744 | 101500 |
| 42 | 1993-03-29 | 24.996845245361328 | 25.11810506290639 | 24.910231089971994 | 24.910231089971994 | 87100 |
| 43 | 1993-03-30 | 25.066137313842773 | 25.06613731384277 | 24.996845987474167 | 25.03149165065847 | 56000 |
| 44 | 1993-03-31 | 25.048812866210938 | 25.204718340481957 | 25.048812866210934 | 25.135427018583727 | 111600 |
| 45 | 1993-04-01 | 24.962207794189453 | 25.083467651621326 | 24.91023928386151 | 25.083467651621326 | 129500 |
| 46 | 1993-04-02 | 24.442514419555664 | 24.75432537600641 | 24.442514419555664 | 24.75432537600641 | 59400 |
| 47 | 1993-04-05 | 24.56377601623535 | 24.633067344913023 | 24.494484687557676 | 24.633067344913023 | 172200 |
| 48 | 1993-04-06 | 24.494489669799805 | 24.6157495196503 | 24.425198327028095 | 24.6157495196503 | 129700 |
| 49 | 1993-04-07 | 24.581083297729492 | 24.581083297729492 | 24.477146370466368 | 24.529114834097932 | 28000 |
| 50 | 1993-04-08 | 24.546449661254883 | 24.68503229872139 | 24.442512683155 | 24.68503229872139 | 180800 |
| 51 | 1993-04-12 | 24.892906188964844 | 24.91022901860226 | 24.754323551865525 | 24.788969211140355 | 348500 |
| 52 | 1993-04-13 | 24.944860458374023 | 25.03147455718782 | 24.858246359560223 | 24.875569179322984 | 146100 |
| 53 | 1993-04-14 | 24.91023063659668 | 24.97952195964702 | 24.892907805834096 | 24.962199128884436 | 119600 |
| 54 | 1993-04-15 | 24.91023063659668 | 24.962199128884436 | 24.80629365202117 | 24.892907805834096 | 148600 |
| 55 | 1993-04-16 | 24.91023063659668 | 24.962199128884436 | 24.87558497507151 | 24.927553467359264 | 47900 |
| 56 | 1993-04-19 | 24.806278228759766 | 24.979506428681272 | 24.788955408767613 | 24.91021514871267 | 157000 |
| 57 | 1993-04-20 | 24.685020446777344 | 24.80628019634046 | 24.529115054481906 | 24.77163455360814 | 279500 |
| 58 | 1993-04-21 | 24.667692184448242 | 24.736983454629275 | 24.598400914267206 | 24.736983454629275 | 67900 |
| 59 | 1993-04-22 | 24.35590362548828 | 24.771651624785378 | 24.35590362548828 | 24.56377762513683 | 97700 |
| 60 | 1993-04-23 | 24.251937866210938 | 24.373197555541992 | 24.21729224068778 | 24.303906304495676 | 106000 |
| 61 | 1993-04-26 | 24.061418533325195 | 24.35590673711679 | 23.992127191256582 | 24.269292559531028 | 62600 |
| 62 | 1993-04-27 | 24.32124137878418 | 24.32124137878418 | 24.02675341337155 | 24.02675341337155 | 156800 |
| 63 | 1993-04-28 | 24.2692813873291 | 24.338572697499917 | 24.23463573224369 | 24.286604214871804 | 85900 |
| 64 | 1993-04-29 | 24.37322235107422 | 24.37322235107422 | 24.182671216844074 | 24.321253859920542 | 85000 |
| 65 | 1993-04-30 | 24.407861709594727 | 24.54644431688838 | 24.407861709594727 | 24.459830187329846 | 88500 |
| 66 | 1993-05-03 | 24.56377601623535 | 24.563776016235348 | 24.33857919803291 | 24.44251619104942 | 80500 |
| 67 | 1993-05-04 | 24.650365829467773 | 24.736979904764567 | 24.581074569230335 | 24.615720199349052 | 149100 |
| 68 | 1993-05-05 | 24.719680786132812 | 24.806294944458436 | 24.65038945947231 | 24.65038945947231 | 109000 |
| 69 | 1993-05-06 | 24.63306427001953 | 24.702355590047716 | 24.615741440012485 | 24.68503276004067 | 54700 |
| 70 | 1993-05-07 | 24.581083297729492 | 24.65037458257158 | 24.546437655308452 | 24.65037458257158 | 68000 |
| 71 | 1993-05-10 | 24.63306427001953 | 24.771646910075898 | 24.615741440012485 | 24.615741440012485 | 113900 |
| 72 | 1993-05-11 | 24.73699951171875 | 24.736999511718754 | 24.56377122382156 | 24.63306253898044 | 42600 |
| 73 | 1993-05-12 | 24.702354431152344 | 24.719677260346703 | 24.63306311437492 | 24.63306311437492 | 31000 |
| 74 | 1993-05-13 | 24.407861709594727 | 24.5984127946235 | 24.390538883683018 | 24.5984127946235 | 129100 |
| 75 | 1993-05-14 | 24.390552520751953 | 24.477166698737577 | 24.373229685154826 | 24.407875356349077 | 63500 |
| 76 | 1993-05-17 | 24.47715187072754 | 24.47715187072754 | 24.355892095005608 | 24.459829045624407 | 34000 |
| 77 | 1993-05-18 | 24.459823608398438 | 24.51179207215566 | 24.373209502136405 | 24.494469250903254 | 105200 |
| 78 | 1993-05-19 | 24.962207794189453 | 24.962207794189457 | 24.303939996702155 | 24.45984552768599 | 50200 |
| 79 | 1993-05-20 | 25.031490325927734 | 25.031490325927734 | 24.910230511200055 | 24.962199003226203 | 98200 |
| 80 | 1993-05-21 | 24.806278228759766 | 25.083443348634177 | 24.788955408767613 | 25.048797708649875 | 221400 |
| 81 | 1993-05-24 | 24.91023063659668 | 24.996844790409604 | 24.858262144308927 | 24.858262144308927 | 30500 |
| 82 | 1993-05-25 | 24.962207794189453 | 25.0141763045174 | 24.962207794189457 | 25.0141763045174 | 191800 |
| 83 | 1993-05-26 | 25.273988723754883 | 25.291311539878087 | 25.01414648190682 | 25.031469298030025 | 102400 |
| 84 | 1993-05-27 | 25.187387466430664 | 25.308647241028336 | 25.152741816545614 | 25.308647241028336 | 53800 |
| 85 | 1993-05-28 | 25.066137313842773 | 25.17007430339568 | 24.944877492697714 | 25.17007430339568 | 79100 |
| 86 | 1993-06-01 | 25.308639526367188 | 25.395253624677817 | 25.11808851008379 | 25.152734149408044 | 28300 |
| 87 | 1993-06-02 | 25.273988723754883 | 25.360602804370906 | 25.135406194769253 | 25.239343091508477 | 20300 |
| 88 | 1993-06-03 | 25.187387466430664 | 25.222033116315714 | 25.13541899160309 | 25.222033116315714 | 21600 |
| 89 | 1993-06-04 | 25.100770950317383 | 25.118093773609527 | 24.996834010564516 | 25.118093773609527 | 32000 |
| 90 | 1993-06-07 | 25.014158248901367 | 25.152740843078107 | 25.014158248901367 | 25.152740843078107 | 121400 |
| 91 | 1993-06-08 | 24.788970947265625 | 24.944876424921386 | 24.78897094726563 | 24.944876424921386 | 104500 |
| 92 | 1993-06-09 | 24.875585556030273 | 24.979522543033184 | 24.840939893695968 | 24.875585556030273 | 43300 |
| 93 | 1993-06-10 | 24.892906188964844 | 24.91022901860226 | 24.80629204077777 | 24.858260529690014 | 17900 |
| 94 | 1993-06-11 | 24.996845245361328 | 25.03149090751706 | 24.892908258894128 | 24.979522414283462 | 647400 |
| 95 | 1993-06-14 | 24.962207794189453 | 25.048821978069363 | 24.962207794189457 | 25.03149914129338 | 64200 |
| 96 | 1993-06-15 | 24.91023063659668 | 25.014167621172188 | 24.91023063659668 | 24.996844790409604 | 142400 |
| 97 | 1993-06-16 | 24.962207794189453 | 24.962207794189457 | 24.840947936757583 | 24.91023928386151 | 330900 |
| 98 | 1993-06-17 | 25.048812866210938 | 25.048812866210934 | 24.962198713838145 | 25.01416720526182 | 37400 |
| 99 | 1993-06-18 | 24.842517852783203 | 25.034419324960602 | 24.842517852783203 | 25.034419324960602 | 58500 |
| 100 | 1993-06-21 | 24.89487648010254 | 24.91232208380268 | 24.859985272702257 | 24.91232208380268 | 29300 |
| 101 | 1993-06-22 | 24.912309646606445 | 24.929755241597068 | 24.877418456625204 | 24.929755241597068 | 137500 |
| 102 | 1993-06-23 | 24.685516357421875 | 24.912309087207376 | 24.685516357421875 | 24.912309087207376 | 227600 |
| 103 | 1993-06-24 | 25.016992568969727 | 25.016992568969727 | 24.755308546281757 | 24.755308546281757 | 243700 |
| 104 | 1993-06-25 | 24.999553680419922 | 25.069336105208254 | 24.98210807422284 | 24.999553680419922 | 44800 |
| 105 | 1993-06-28 | 25.278663635253906 | 25.278663635253906 | 25.08676211697386 | 25.121653302115686 | 439900 |
| 106 | 1993-06-29 | 25.156551361083984 | 25.243779347772904 | 25.121660166408418 | 25.243779347772904 | 207500 |
| 107 | 1993-06-30 | 25.156551361083984 | 25.243779347772904 | 25.121660166408418 | 25.191442555759554 | 437600 |
| 108 | 1993-07-01 | 25.086776733398438 | 25.191450349810392 | 25.051885527927787 | 25.191450349810392 | 605700 |
| 109 | 1993-07-02 | 24.94721221923828 | 25.016994631040347 | 24.859984204485702 | 24.99954902808983 | 285400 |
| 110 | 1993-07-06 | 24.685516357421875 | 24.982091465602917 | 24.650625168224106 | 24.912309087207376 | 246400 |
| 111 | 1993-07-07 | 24.755300521850586 | 24.79019171356567 | 24.668072542562882 | 24.668072542562882 | 343700 |
| 112 | 1993-07-08 | 25.0344295501709 | 25.08676633668693 | 24.73785442658002 | 24.77274561759071 | 248200 |
| 113 | 1993-07-09 | 25.10421371459961 | 25.104213714599613 | 24.982094537391692 | 25.034431327623658 | 378200 |
| 114 | 1993-07-12 | 25.086776733398438 | 25.104222336133763 | 25.03443992519246 | 25.069331130663112 | 373700 |
| 115 | 1993-07-13 | 25.06932258605957 | 25.173996166794684 | 24.92975781174609 | 25.10421377963794 | 389600 |
| 116 | 1993-07-14 | 25.156551361083984 | 25.22633375043512 | 25.06932337439507 | 25.08676897173285 | 617300 |
| 117 | 1993-07-15 | 25.0518798828125 | 25.139107876833435 | 24.99954308639994 | 25.139107876833435 | 443800 |
| 118 | 1993-07-16 | 24.98208999633789 | 25.08676355777506 | 24.94719880919217 | 25.0693179642022 | 216400 |
| 119 | 1993-07-19 | 24.964651107788086 | 24.9820967060465 | 24.894868714754438 | 24.9820967060465 | 188200 |
| 120 | 1993-07-20 | 25.0344295501709 | 25.034429550170895 | 24.825082404106748 | 24.94720157264417 | 68500 |
| 121 | 1993-07-21 | 25.016992568969727 | 25.016992568969727 | 24.92976456140707 | 24.999546967457196 | 142700 |
| 122 | 1993-07-22 | 24.842517852783203 | 25.016973736580837 | 24.842517852783203 | 24.98208255982131 | 632400 |
| 123 | 1993-07-23 | 24.964651107788086 | 24.96465110778809 | 24.877423116496026 | 24.894868714754438 | 286200 |
| 124 | 1993-07-26 | 25.10421371459961 | 25.15655050483158 | 25.034431327623658 | 25.034431327623658 | 121300 |
| 125 | 1993-07-27 | 25.086776733398438 | 25.139113541604413 | 24.99954871972181 | 25.121667938869088 | 92800 |
| 126 | 1993-07-28 | 25.0344295501709 | 25.08676633668693 | 24.999538359160205 | 25.034429550170895 | 30800 |
| 127 | 1993-07-29 | 25.17400360107422 | 25.243786008838804 | 25.051884387486194 | 25.086775591368486 | 331000 |
| 128 | 1993-07-30 | 25.0344295501709 | 25.17399431421366 | 24.999538359160205 | 25.17399431421366 | 75300 |
| 129 | 1993-08-02 | 25.10421371459961 | 25.191441698319554 | 25.069322521111634 | 25.069322521111634 | 41300 |
| 130 | 1993-08-03 | 25.12164878845215 | 25.226322325070697 | 25.03442084127002 | 25.156539967324996 | 81600 |
| 131 | 1993-08-04 | 25.12164878845215 | 25.173985556761423 | 25.051866430706447 | 25.12164878845215 | 434000 |
| 132 | 1993-08-05 | 25.06932258605957 | 25.12165937642713 | 25.0344313924812 | 25.12165937642713 | 36800 |
| 133 | 1993-08-06 | 25.10421371459961 | 25.15655050483158 | 25.069322521111634 | 25.13910490808759 | 402300 |
| 134 | 1993-08-09 | 25.243785858154297 | 25.313568265502337 | 25.12166664529522 | 25.174003450806254 | 828200 |
| 135 | 1993-08-10 | 25.226335525512695 | 25.243781124078055 | 25.191444328381973 | 25.226335525512695 | 604900 |
| 136 | 1993-08-11 | 25.226335525512695 | 25.29611791977414 | 25.208889926947332 | 25.208889926947332 | 542200 |
| 137 | 1993-08-12 | 25.156551361083984 | 25.296116139786253 | 25.06932337439507 | 25.296116139786253 | 303700 |
| 138 | 1993-08-13 | 25.191436767578125 | 25.208882360907474 | 25.173991174248776 | 25.173991174248776 | 103500 |
| 139 | 1993-08-16 | 25.331003189086914 | 25.400785567018282 | 25.20888402770702 | 25.20888402770702 | 241800 |
| 140 | 1993-08-17 | 25.41822624206543 | 25.418226242065433 | 25.313552695426864 | 25.313552695426864 | 369300 |
| 141 | 1993-08-18 | 25.55780029296875 | 25.61013708537756 | 25.488017903090338 | 25.50546350055994 | 414300 |
| 142 | 1993-08-19 | 25.55780029296875 | 25.575245890438353 | 25.522909098029544 | 25.575245890438353 | 28500 |
| 143 | 1993-08-20 | 25.575237274169922 | 25.575237274169922 | 25.488009316208906 | 25.50545490780111 | 80700 |
| 144 | 1993-08-23 | 25.522903442382812 | 25.54034903598663 | 25.470566661571365 | 25.470566661571365 | 15600 |
| 145 | 1993-08-24 | 25.802043914794922 | 25.802043914794922 | 25.522914298407688 | 25.522914298407688 | 273400 |
| 146 | 1993-08-25 | 25.819480895996094 | 25.92415446719608 | 25.7671441103961 | 25.802035300796096 | 242300 |
| 147 | 1993-08-26 | 25.836933135986328 | 25.976497933479838 | 25.73225953786619 | 25.836933135986328 | 120000 |
| 148 | 1993-08-27 | 25.819480895996094 | 25.819480895996094 | 25.7671441103961 | 25.7671441103961 | 25700 |
| 149 | 1993-08-30 | 25.924156188964844 | 25.959047381682158 | 25.836928207171557 | 25.836928207171557 | 183500 |
| 150 | 1993-08-31 | 25.99394416809082 | 25.993944168090817 | 25.87182496730113 | 25.906716167526756 | 66500 |
| 151 | 1993-09-01 | 25.959035873413086 | 26.011372639286904 | 25.90669910753927 | 25.90669910753927 | 136500 |
| 152 | 1993-09-02 | 25.871829986572266 | 26.01139481455108 | 25.854384383074915 | 25.976503607556374 | 472400 |
| 153 | 1993-09-03 | 25.8892822265625 | 25.924173442501267 | 25.819499794684976 | 25.85439101062374 | 630500 |
| 154 | 1993-09-07 | 25.714805603027344 | 25.9241527314102 | 25.679914414963534 | 25.88926154334639 | 196400 |
| 155 | 1993-09-08 | 25.627595901489258 | 25.714823933829248 | 25.453139836809274 | 25.714823933829248 | 269900 |
| 156 | 1993-09-09 | 25.679927825927734 | 25.697373429070346 | 25.522917397644207 | 25.522917397644207 | 239200 |
| 157 | 1993-09-10 | 25.906702041625977 | 25.924147632226397 | 25.71480054502134 | 25.74969172622218 | 106500 |
| 158 | 1993-09-13 | 25.924156188964844 | 25.993938574399476 | 25.924156188964844 | 25.993938574399476 | 66900 |
| 159 | 1993-09-14 | 25.819480895996094 | 25.854372086396086 | 25.732252919996107 | 25.854372086396086 | 184500 |
| 160 | 1993-09-15 | 25.8892822265625 | 25.906727834531885 | 25.627598107021775 | 25.714826146868685 | 101000 |
| 161 | 1993-09-16 | 25.784584045410156 | 25.871812002262015 | 25.76713845403978 | 25.854366410891643 | 54300 |
| 162 | 1993-09-17 | 25.734586715698242 | 25.787249580737186 | 25.69947813900561 | 25.76969529239087 | 200900 |
| 163 | 1993-09-20 | 25.523948669433594 | 25.82237172815462 | 25.523948669433597 | 25.769708835439147 | 57800 |
| 164 | 1993-09-21 | 25.436168670654297 | 25.594157295937865 | 25.172854295181686 | 25.559048712541518 | 318200 |
| 165 | 1993-09-22 | 25.646825790405273 | 25.681934381494123 | 25.488837130505445 | 25.5239457215943 | 439700 |
| 166 | 1993-09-23 | 25.787281036376953 | 25.80483534613623 | 25.681955177821298 | 25.717063797339847 | 88500 |
| 167 | 1993-09-24 | 25.717041015625 | 25.769703898250853 | 25.681932427207762 | 25.752149604042234 | 53500 |
| 168 | 1993-09-27 | 25.99791145324707 | 25.997911453247074 | 25.910139976362377 | 25.910139976362377 | 274600 |
| 169 | 1993-09-28 | 25.945240020751953 | 26.01545717913017 | 25.927685731157396 | 26.01545717913017 | 158300 |
| 170 | 1993-09-29 | 25.857479095458984 | 26.015467766103338 | 25.822370501982466 | 25.945250579150294 | 221000 |
| 171 | 1993-09-30 | 25.804821014404297 | 25.91014681446309 | 25.7521581143749 | 25.857483914433693 | 99300 |
| 172 | 1993-10-01 | 25.927692413330078 | 25.962801001567488 | 25.7345951780243 | 25.769703766261713 | 22700 |
| 173 | 1993-10-04 | 25.962806701660156 | 25.96280670166016 | 25.89258950976926 | 25.96280670166016 | 1038500 |
| 174 | 1993-10-05 | 25.927692413330078 | 26.015463883923612 | 25.83992094273654 | 26.015463883923612 | 436500 |
| 175 | 1993-10-06 | 25.910144805908203 | 26.05057919510012 | 25.910144805908207 | 25.945253403206184 | 209200 |
| 176 | 1993-10-07 | 25.839927673339844 | 25.945253465486612 | 25.82237337464872 | 25.945253465486612 | 59400 |
| 177 | 1993-10-08 | 25.875030517578125 | 25.927693401942257 | 25.681933274909632 | 25.91013910715421 | 54400 |
| 178 | 1993-10-11 | 25.927692413330078 | 25.980355295686195 | 25.927692413330075 | 25.927692413330075 | 467100 |
| 179 | 1993-10-12 | 25.962806701660156 | 25.980360999632882 | 25.945252403687434 | 25.96280670166016 | 26200 |
| 180 | 1993-10-13 | 25.962806701660156 | 25.980360999632882 | 25.927698105714708 | 25.980360999632882 | 139100 |
| 181 | 1993-10-14 | 26.296344757080078 | 26.296344757080078 | 25.997921618982375 | 26.06813882794654 | 108100 |
| 182 | 1993-10-15 | 26.43678855895996 | 26.489451484376215 | 26.349017016599532 | 26.419234250487875 | 1502500 |
| 183 | 1993-10-18 | 26.366558074951172 | 26.419220973902473 | 26.331449475650302 | 26.419220973902473 | 722400 |
| 184 | 1993-10-19 | 26.1734619140625 | 26.384113519004654 | 26.1734619140625 | 26.331450617769114 | 880100 |
| 185 | 1993-10-20 | 26.208553314208984 | 26.261216180881878 | 26.155890447536095 | 26.261216180881878 | 230400 |
| 186 | 1993-10-21 | 26.1734619140625 | 26.22612481529804 | 26.13835331323881 | 26.22612481529804 | 56200 |
| 187 | 1993-10-22 | 26.050596237182617 | 26.313910889175702 | 26.050596237182617 | 26.20858502837847 | 390700 |
| 188 | 1993-10-25 | 26.120779037475586 | 26.155887611450687 | 25.99789902856273 | 26.068116176512934 | 114500 |
| 189 | 1993-10-26 | 26.103242874145508 | 26.120797173321126 | 26.01547137826741 | 26.103242874145504 | 186200 |
| 190 | 1993-10-27 | 26.120779037475586 | 26.138333324463137 | 26.068116176512934 | 26.068116176512934 | 118400 |
| 191 | 1993-10-28 | 26.313884735107422 | 26.3841019058482 | 26.155896100940666 | 26.155896100940666 | 129600 |
| 192 | 1993-10-29 | 26.313884735107422 | 26.331439027792616 | 26.27877614973703 | 26.296330442422224 | 80700 |
| 193 | 1993-11-01 | 26.384119033813477 | 26.401673337894525 | 26.278793209327198 | 26.278793209327198 | 36400 |
| 194 | 1993-11-02 | 26.366558074951172 | 26.401666674252038 | 26.20856937809727 | 26.349003775300737 | 262100 |
| 195 | 1993-11-03 | 26.033031463623047 | 26.34900891901429 | 25.91015134208201 | 26.34900891901429 | 479100 |
| 196 | 1993-11-04 | 25.752151489257812 | 26.03302021715701 | 25.734597193764113 | 26.03302021715701 | 130400 |
| 197 | 1993-11-05 | 25.875030517578125 | 25.875030517578125 | 25.57660750618136 | 25.681933274909632 | 363200 |
| 198 | 1993-11-08 | 25.910144805908203 | 25.98036200050416 | 25.82237331266326 | 25.892590507259218 | 367600 |
| 199 | 1993-11-09 | 25.927692413330078 | 26.103235354517146 | 25.910138119211368 | 26.08568106039844 | 246900 |
| 200 | 1993-11-10 | 26.120779037475586 | 26.120779037475586 | 25.857464732662322 | 25.92768188061253 | 46500 |
| 201 | 1993-11-11 | 26.050596237182617 | 26.191030718245596 | 26.033041927049744 | 26.120813477714105 | 88900 |
| 202 | 1993-11-12 | 26.1734619140625 | 26.26123341612173 | 26.08569041200327 | 26.103244712415115 | 108200 |
| 203 | 1993-11-15 | 26.15590476989746 | 26.22612196391061 | 26.085687575884315 | 26.22612196391061 | 243300 |
| 204 | 1993-11-16 | 26.278793334960938 | 26.296347639125905 | 26.10325029331123 | 26.208576118301053 | 492600 |
| 205 | 1993-11-17 | 26.138351440429688 | 26.296340132816436 | 26.068134243813358 | 26.296340132816436 | 39600 |
| 206 | 1993-11-18 | 26.0681209564209 | 26.15589240745262 | 25.997903795595523 | 26.103229536833588 | 240800 |
| 207 | 1993-11-19 | 26.015460968017578 | 26.050569552319896 | 25.9627980915641 | 25.98035238371526 | 106000 |
| 208 | 1993-11-22 | 25.857479095458984 | 25.962804875888555 | 25.76970761176768 | 25.945250579150294 | 165300 |
| 209 | 1993-11-23 | 25.99791145324707 | 26.015465748624013 | 25.85747709023156 | 25.997911453247074 | 89700 |
| 210 | 1993-11-24 | 26.103242874145508 | 26.120797173321126 | 26.033025677443028 | 26.068134275794268 | 77200 |
| 211 | 1993-11-26 | 26.120779037475586 | 26.173441898438238 | 26.103224750488035 | 26.173441898438238 | 1019800 |
| 212 | 1993-11-29 | 26.015460968017578 | 26.243666765982645 | 26.015460968017578 | 26.191003889529167 | 517500 |
| 213 | 1993-11-30 | 26.033031463623047 | 26.155911585164088 | 25.980368554391173 | 25.997922857468463 | 230000 |
| 214 | 1993-12-01 | 26.0681209564209 | 26.191000987865305 | 26.0681209564209 | 26.173446697658964 | 379200 |
| 215 | 1993-12-02 | 26.138351440429688 | 26.155905739583773 | 26.068134243813358 | 26.120797141275606 | 352000 |
| 216 | 1993-12-03 | 26.24367904663086 | 26.24367904663086 | 26.120798944071385 | 26.120798944071385 | 306000 |
| 217 | 1993-12-06 | 26.331453323364258 | 26.36656192779541 | 26.27879041671753 | 26.27879041671753 | 99500 |
| 218 | 1993-12-07 | 26.313884735107422 | 26.34899332047781 | 26.27877614973703 | 26.331439027792616 | 88800 |
| 219 | 1993-12-08 | 26.313884735107422 | 26.313884735107422 | 26.27877614973703 | 26.313884735107422 | 146700 |
| 220 | 1993-12-09 | 26.226125717163086 | 26.349005824271618 | 26.19101711513208 | 26.31389722224061 | 416500 |
| 221 | 1993-12-10 | 26.1734619140625 | 26.243679115709885 | 26.12079901282696 | 26.243679115709885 | 412900 |
| 222 | 1993-12-13 | 26.331453323364258 | 26.331453323364258 | 26.13835599899292 | 26.173464603424073 | 273200 |
| 223 | 1993-12-14 | 26.138351440429688 | 26.349003030278684 | 26.138351440429688 | 26.349003030278684 | 41900 |
| 224 | 1993-12-15 | 26.103242874145508 | 26.191014370023602 | 26.103242874145504 | 26.17346007084798 | 82600 |
| 225 | 1993-12-16 | 26.19101333618164 | 26.208567634664337 | 26.15590473921625 | 26.208567634664337 | 78200 |
| 226 | 1993-12-17 | 26.334949493408203 | 26.352623956155455 | 26.22890271692468 | 26.24657717967193 | 104700 |
| 227 | 1993-12-20 | 26.370288848876953 | 26.38796330520998 | 26.299591023544842 | 26.317265479877868 | 68800 |
| 228 | 1993-12-21 | 26.281951904296875 | 26.334975344587992 | 26.246602944102797 | 26.334975344587992 | 205700 |
| 229 | 1993-12-22 | 26.45867156982422 | 26.476346033130717 | 26.299601400065757 | 26.352624789985246 | 410300 |
| 230 | 1993-12-23 | 26.44099998474121 | 26.494023380432537 | 26.405651054280327 | 26.44099998474121 | 533800 |
| 231 | 1993-12-27 | 26.582386016845703 | 26.582386016845703 | 26.440990346543334 | 26.440990346543334 | 447100 |
| 232 | 1993-12-28 | 26.635425567626953 | 26.65310003714761 | 26.54705322002368 | 26.564727689544334 | 880600 |
| 233 | 1993-12-29 | 26.60006332397461 | 26.670761166696135 | 26.582388863294227 | 26.653086706015753 | 266700 |
| 234 | 1993-12-30 | 26.494007110595703 | 26.58237938247894 | 26.440983747465754 | 26.58237938247894 | 219900 |
| 235 | 1993-12-31 | 26.35263442993164 | 26.58240253696659 | 26.334959960159722 | 26.547053597422753 | 312900 |
| 236 | 1994-01-03 | 26.281951904296875 | 26.38799878487911 | 26.246602944102797 | 26.35264982468503 | 960900 |
| 237 | 1994-01-04 | 26.38797378540039 | 26.387973785400394 | 26.28192700528492 | 26.31727593199008 | 164300 |
| 238 | 1994-01-05 | 26.44099998474121 | 26.458674449971653 | 26.317278728128116 | 26.42332551951077 | 710900 |
| 239 | 1994-01-06 | 26.44099998474121 | 26.494023380432537 | 26.405651054280327 | 26.476348915202095 | 201000 |
| 240 | 1994-01-07 | 26.60006332397461 | 26.617737784654988 | 26.42331871717079 | 26.494016559892316 | 775500 |
| 241 | 1994-01-10 | 26.918216705322266 | 26.91821670532227 | 26.56472731982887 | 26.63542519692755 | 593700 |
| 242 | 1994-01-11 | 26.86519432067871 | 26.90054326057434 | 26.77682197093964 | 26.90054326057434 | 295200 |
| 243 | 1994-01-12 | 26.776796340942383 | 26.882843059124333 | 26.68842407579076 | 26.882843059124333 | 158400 |
| 244 | 1994-01-13 | 26.70611000061035 | 26.759133382477877 | 26.670761079365334 | 26.70611000061035 | 244300 |
| 245 | 1994-01-14 | 26.81216049194336 | 26.865183881182535 | 26.794486028863634 | 26.794486028863634 | 137200 |
| 246 | 1994-01-17 | 26.81216049194336 | 26.84750941810281 | 26.759137102704184 | 26.81216049194336 | 17700 |
| 247 | 1994-01-18 | 26.847497940063477 | 26.8828468511103 | 26.79447457349324 | 26.847497940063477 | 166400 |
| 248 | 1994-01-19 | 26.776796340942383 | 26.847494153063685 | 26.723772981851408 | 26.812145247003034 | 200800 |
| 249 | 1994-01-20 | 26.847497940063477 | 26.86517239558689 | 26.79447457349324 | 26.812149029016652 | 281100 |
| 250 | 1994-01-21 | 26.79448127746582 | 26.88285357719361 | 26.776806817520264 | 26.88285357719361 | 85600 |
| 251 | 1994-01-24 | 26.688425064086914 | 26.900518508304824 | 26.688425064086918 | 26.776797332511045 | 373800 |
| 252 | 1994-01-25 | 26.688425064086914 | 26.723773971456566 | 26.63540170303244 | 26.70609951777174 | 310400 |
| 253 | 1994-01-26 | 26.75913429260254 | 26.776808753826188 | 26.653087525260652 | 26.68843644770795 | 145100 |
| 254 | 1994-01-27 | 27.006568908691406 | 27.04191782087556 | 26.77680097949443 | 26.81214989167858 | 344500 |
| 255 | 1994-01-28 | 27.0772647857666 | 27.16563705987158 | 27.077264785766598 | 27.11261369540859 | 356500 |
| 256 | 1994-01-31 | 27.271692276000977 | 27.324715656965335 | 27.14797105375081 | 27.183319974393715 | 313800 |
| 257 | 1994-02-01 | 27.130313873291016 | 27.236360702763164 | 27.094964930133635 | 27.236360702763164 | 303600 |
| 258 | 1994-02-02 | 27.307056427001953 | 27.307056427001953 | 27.201009605926217 | 27.218684076105507 | 307600 |
| 259 | 1994-02-03 | 27.183340072631836 | 27.254037966188747 | 27.0949677056857 | 27.254037966188747 | 466100 |
| 260 | 1994-02-04 | 26.564729690551758 | 27.218685112075654 | 26.56472969055176 | 27.18333617037166 | 1403200 |
| 261 | 1994-02-07 | 26.688425064086914 | 26.75912287882622 | 26.494006073553834 | 26.494006073553834 | 516400 |
| 262 | 1994-02-08 | 26.70611000061035 | 26.74145892185537 | 26.6000632368753 | 26.74145892185537 | 188200 |
| 263 | 1994-02-09 | 26.81216049194336 | 26.829834955023085 | 26.688439250385283 | 26.723788176544733 | 144600 |
| 264 | 1994-02-10 | 26.582386016845703 | 26.812153981087057 | 26.582386016845703 | 26.79447952229926 | 883900 |
| 265 | 1994-02-11 | 26.670766830444336 | 26.741464688179114 | 26.476347721673704 | 26.60006897270956 | 519400 |
| 266 | 1994-02-14 | 26.70611000061035 | 26.794482303722894 | 26.58238877625279 | 26.61773769749781 | 2742100 |
| 267 | 1994-02-15 | 26.847497940063477 | 26.86517239558689 | 26.72377675139959 | 26.759125662446415 | 374700 |
| 268 | 1994-02-16 | 26.8298397064209 | 26.88286310505019 | 26.77681630779161 | 26.88286310505019 | 287600 |
| 269 | 1994-02-17 | 26.670766830444336 | 26.971232725817135 | 26.60006897270956 | 26.953558261383442 | 342400 |
| 270 | 1994-02-18 | 26.51169776916504 | 26.706116886138915 | 26.440999908447267 | 26.688442420959472 | 313300 |
| 271 | 1994-02-22 | 26.776796340942383 | 26.776796340942383 | 26.58237735760881 | 26.58237735760881 | 154500 |
| 272 | 1994-02-23 | 26.70611000061035 | 26.82983122496791 | 26.61773769749781 | 26.812156764345403 | 391700 |
| 273 | 1994-02-24 | 26.35263442993164 | 26.61775147651043 | 26.334959960159722 | 26.61775147651043 | 770800 |
| 274 | 1994-02-25 | 26.476354598999023 | 26.47635459899902 | 26.33495884680143 | 26.387982253875528 | 531300 |
| 275 | 1994-02-28 | 26.476354598999023 | 26.617750351196612 | 26.47635459899902 | 26.547052475097818 | 333000 |
| 276 | 1994-03-01 | 26.370288848876953 | 26.529358955874198 | 26.22889319821273 | 26.476335586875116 | 423600 |
| 277 | 1994-03-02 | 26.405662536621094 | 26.405662536621094 | 25.963800713719134 | 26.034498605383448 | 581500 |
| 278 | 1994-03-03 | 26.334949493408203 | 26.37029841890271 | 26.264251642419186 | 26.37029841890271 | 223200 |
| 279 | 1994-03-04 | 26.405662536621094 | 26.476360428285407 | 26.24659228037639 | 26.33496464495678 | 595800 |
| 280 | 1994-03-07 | 26.547046661376953 | 26.582395591685046 | 26.494023265914816 | 26.494023265914816 | 539800 |
| 281 | 1994-03-08 | 26.44099998474121 | 26.564721241354302 | 26.405651054280327 | 26.564721241354302 | 880300 |
| 282 | 1994-03-09 | 26.564729690551758 | 26.58240416140376 | 26.352636040327795 | 26.476357336291773 | 2500100 |
| 283 | 1994-03-10 | 26.35263442993164 | 26.547053597422753 | 26.264262081072044 | 26.547053597422753 | 207400 |
| 284 | 1994-03-11 | 26.494007110595703 | 26.529356019349 | 26.246564749322626 | 26.387960384335813 | 576600 |
| 285 | 1994-03-14 | 26.529375076293945 | 26.6000729445852 | 26.494026142148318 | 26.6000729445852 | 345900 |
| 286 | 1994-03-15 | 26.51169776916504 | 26.635419025421143 | 26.494023303985596 | 26.582395629882814 | 748600 |
| 287 | 1994-03-16 | 26.723785400390625 | 26.723785400390625 | 26.458668481735955 | 26.547040787954177 | 455500 |
| 288 | 1994-03-17 | 26.723785400390625 | 26.759134322877912 | 26.635413094172403 | 26.635413094172403 | 133000 |
| 289 | 1994-03-18 | 26.717966079711914 | 26.753518928786715 | 26.57575468341272 | 26.593531107950117 | 365500 |
| 290 | 1994-03-21 | 26.64683723449707 | 26.700166461784256 | 26.575731598114157 | 26.629060825401343 | 324800 |
| 291 | 1994-03-22 | 26.717966079711914 | 26.771295353324117 | 26.593531107950117 | 26.646860381562316 | 435700 |
| 292 | 1994-03-23 | 26.700183868408203 | 26.771289551146975 | 26.682407447723513 | 26.700183868408207 | 698500 |
| 293 | 1994-03-24 | 26.38022804260254 | 26.64687455246712 | 26.255793004665737 | 26.593545250494206 | 1200500 |
| 294 | 1994-03-25 | 26.131336212158203 | 26.469088176805144 | 26.1313362121582 | 26.397982500037365 | 100900 |
| 295 | 1994-03-28 | 26.166887283325195 | 26.202440119307976 | 25.935793849437136 | 26.1668872833252 | 1117200 |
| 296 | 1994-03-29 | 25.651376724243164 | 26.184669379632837 | 25.651376724243164 | 26.166892957786516 | 338400 |
| 297 | 1994-03-30 | 25.29583168029785 | 25.740241934695216 | 25.295831680297855 | 25.669136293991638 | 1123900 |
| 298 | 1994-03-31 | 25.366954803466797 | 25.420284070748085 | 24.762556440945513 | 25.295849113758408 | 788800 |
| 299 | 1994-04-04 | 24.975873947143555 | 25.046979638096275 | 24.655898337856303 | 24.655898337856303 | 2627300 |
| 300 | 1994-04-05 | 25.49138069152832 | 25.491380691528324 | 25.22473444998514 | 25.22473444998514 | 1179000 |
| 301 | 1994-04-06 | 25.49138069152832 | 25.54470993983696 | 25.313616530499534 | 25.52693352373408 | 516500 |
| 302 | 1994-04-07 | 25.615827560424805 | 25.669156833624854 | 25.331404770024527 | 25.473616165224666 | 666100 |
| 303 | 1994-04-08 | 25.4202823638916 | 25.562493733759528 | 25.295847415257168 | 25.562493733759528 | 242400 |
| 304 | 1994-04-11 | 25.52694320678711 | 25.633601743862823 | 25.429172881134374 | 25.491390361095206 | 203300 |
| 305 | 1994-04-12 | 25.49138069152832 | 25.598039188145595 | 25.438051443219685 | 25.553598147888398 | 1409200 |
| 306 | 1994-04-13 | 25.358043670654297 | 25.544695937420418 | 25.17139140388818 | 25.482478515165045 | 364100 |
| 307 | 1994-04-14 | 25.366954803466797 | 25.50027797167002 | 25.260296268904217 | 25.313625536185505 | 419900 |
| 308 | 1994-04-15 | 25.366954803466797 | 25.473613338029374 | 25.322513747399054 | 25.358066592253248 | 387300 |
| 309 | 1994-04-18 | 25.198078155517578 | 25.464724485205593 | 25.118084256611173 | 25.39361879728879 | 369100 |
| 310 | 1994-04-19 | 25.23363494873047 | 25.33140528491787 | 25.020317851594317 | 25.171417462065758 | 472200 |
| 311 | 1994-04-20 | 25.206972122192383 | 25.322518891440794 | 25.07364892690575 | 25.260301400307032 | 508000 |
| 312 | 1994-04-21 | 25.544721603393555 | 25.58027445183252 | 25.224745967442907 | 25.31362808854031 | 200300 |
| 313 | 1994-04-22 | 25.518062591552734 | 25.624721160378453 | 25.446956879002258 | 25.606944732240834 | 301800 |
| 314 | 1994-04-25 | 25.784704208374023 | 25.802480633198822 | 25.509169623589607 | 25.509169623589607 | 394600 |
| 315 | 1994-04-26 | 25.758020401000977 | 25.793573224190762 | 25.704691166216293 | 25.74913219520353 | 399000 |
| 316 | 1994-04-28 | 25.571382522583008 | 25.740258528119707 | 25.49138862522352 | 25.704705684848822 | 287000 |
| 317 | 1994-04-29 | 25.651376724243164 | 25.68692956793581 | 25.491388927626264 | 25.52694177131891 | 481900 |
| 318 | 1994-05-02 | 25.811355590820312 | 26.006896163478043 | 25.562485771074112 | 25.651367849554898 | 275000 |
| 319 | 1994-05-03 | 25.784704208374023 | 25.829145270436026 | 25.633604597363213 | 25.820257058023625 | 183400 |
| 320 | 1994-05-04 | 25.74025535583496 | 25.838025662780467 | 25.642485048889455 | 25.838025662780467 | 401900 |
| 321 | 1994-05-05 | 25.704702377319336 | 25.811360893407798 | 25.704702377319336 | 25.766919845037606 | 659800 |
| 322 | 1994-05-06 | 25.455833435058594 | 25.580268375034436 | 25.366951335075846 | 25.580268375034436 | 216300 |
| 323 | 1994-05-09 | 25.23363494873047 | 25.455840258247292 | 25.189193886827105 | 25.38473455920191 | 499300 |
| 324 | 1994-05-10 | 25.42916488647461 | 25.509158764132167 | 25.340282800188433 | 25.358059217445668 | 583400 |
| 325 | 1994-05-11 | 25.198078155517578 | 25.438059852236794 | 25.126972467600773 | 25.40250700827839 | 210600 |
| 326 | 1994-05-12 | 25.322521209716797 | 25.384738706546567 | 25.260303712887026 | 25.358074065048093 | 305200 |
| 327 | 1994-05-13 | 25.322521209716797 | 25.39362692037939 | 25.198086216057256 | 25.39362692037939 | 321300 |
| 328 | 1994-05-16 | 25.331388473510742 | 25.45582336425781 | 25.322500267028808 | 25.375829505920407 | 450400 |
| 329 | 1994-05-17 | 25.704702377319336 | 25.704702377319336 | 25.313621151661643 | 25.349173990357798 | 470200 |
| 330 | 1994-05-18 | 25.891355514526367 | 25.9891258237127 | 25.606932796893396 | 25.72247952593179 | 824800 |
| 331 | 1994-05-19 | 26.015790939331055 | 26.086896620067183 | 25.838026737490733 | 25.838026737490733 | 531000 |
| 332 | 1994-05-20 | 25.91801643371582 | 25.989122102944123 | 25.88246359910167 | 25.971345685637047 | 370400 |
| 333 | 1994-05-23 | 25.873579025268555 | 25.900243654975117 | 25.793585136148863 | 25.89135544507293 | 262700 |
| 334 | 1994-05-24 | 25.98023796081543 | 26.07800827130772 | 25.944685120636414 | 25.944685120636414 | 549600 |
| 335 | 1994-05-25 | 26.05133628845215 | 26.069112703524443 | 25.79357826990383 | 25.88246034526532 | 738200 |
| 336 | 1994-05-26 | 26.069114685058594 | 26.13133214254083 | 26.0157854357881 | 26.042450060423345 | 369600 |
| 337 | 1994-05-27 | 26.09576988220215 | 26.09576988220215 | 25.9802232171924 | 26.02466424219615 | 162000 |
| 338 | 1994-05-31 | 26.060224533081055 | 26.113553778373852 | 25.971342457593053 | 26.015783495337054 | 160000 |
| 339 | 1994-06-01 | 26.175765991210938 | 26.175765991210938 | 25.91800802389511 | 25.99800187582071 | 200500 |
| 340 | 1994-06-02 | 26.149110794067383 | 26.193551838924737 | 26.10466974921003 | 26.193551838924737 | 55100 |
| 341 | 1994-06-03 | 26.300220489501953 | 26.389102613494863 | 26.08690339191897 | 26.166897303512588 | 550400 |
| 342 | 1994-06-06 | 26.29133415222168 | 26.433545560752965 | 26.273557726155268 | 26.353551643454118 | 99300 |
| 343 | 1994-06-07 | 26.25575828552246 | 26.29131110649135 | 26.18465264358469 | 26.246870080280242 | 120600 |
| 344 | 1994-06-08 | 26.042461395263672 | 26.31799596975281 | 26.042461395263672 | 26.31799596975281 | 131900 |
| 345 | 1994-06-09 | 26.184659957885742 | 26.184659957885742 | 26.104666088360634 | 26.157995334710705 | 80500 |
| 346 | 1994-06-10 | 26.22910499572754 | 26.28243425020886 | 26.2113285775671 | 26.2113285775671 | 83100 |
| 347 | 1994-06-13 | 26.264667510986328 | 26.273555723341993 | 26.184673599785356 | 26.19356181214102 | 109700 |
| 348 | 1994-06-14 | 26.469091415405273 | 26.477979626088757 | 26.344656465836547 | 26.344656465836547 | 161000 |
| 349 | 1994-06-15 | 26.362442016601562 | 26.48687700926253 | 26.344665589078566 | 26.47798879550103 | 142800 |
| 350 | 1994-06-16 | 26.415752410888672 | 26.433528825700844 | 26.335758544233894 | 26.362423166452153 | 44000 |
| 351 | 1994-06-17 | 26.268308639526367 | 26.4561950432832 | 26.232520753096495 | 26.429354128460794 | 403800 |
| 352 | 1994-06-20 | 26.044645309448242 | 26.12516808780105 | 26.017804383330635 | 26.080433210938377 | 137400 |
| 353 | 1994-06-21 | 25.82095718383789 | 26.02673750789481 | 25.713593536503847 | 26.02673750789481 | 139200 |
| 354 | 1994-06-22 | 25.919370651245117 | 26.008840346278756 | 25.865688834224933 | 25.892529742735025 | 279900 |
| 355 | 1994-06-23 | 25.767282485961914 | 25.9999037861824 | 25.731494593620297 | 25.964115893840788 | 922500 |
| 356 | 1994-06-24 | 25.230478286743164 | 25.642039280073018 | 25.1946903742797 | 25.642039280073018 | 353800 |
| 357 | 1994-06-27 | 25.66887664794922 | 25.66887664794922 | 25.203633850565684 | 25.32889152678433 | 371200 |
| 358 | 1994-06-28 | 25.543617248535156 | 25.677821892572993 | 25.337836794343804 | 25.677821892572993 | 5382300 |
| 359 | 1994-06-29 | 25.624126434326172 | 25.77622495017238 | 25.55255066216325 | 25.579391576724344 | 311800 |
| 360 | 1994-06-30 | 25.463085174560547 | 25.6778125267002 | 25.37361544450236 | 25.668865553694385 | 271900 |
| 361 | 1994-07-01 | 25.51675033569336 | 25.58832607296038 | 25.409386729792825 | 25.58832607296038 | 406900 |
| 362 | 1994-07-05 | 25.650970458984375 | 25.686758349405 | 25.489924952091553 | 25.570447705537962 | 112000 |
| 363 | 1994-07-06 | 25.615198135375977 | 25.65993302558795 | 25.46309950865527 | 25.552569289079216 | 174800 |
| 364 | 1994-07-07 | 25.722545623779297 | 25.722545623779297 | 25.5883410379161 | 25.615181955088737 | 66700 |
| 365 | 1994-07-08 | 25.7136173248291 | 25.75835221927035 | 25.55257170484061 | 25.56151868372886 | 148400 |
| 366 | 1994-07-11 | 25.624126434326172 | 25.77622495017238 | 25.49886883304106 | 25.731490092570557 | 124000 |
| 367 | 1994-07-12 | 25.6599178314209 | 25.66886480416547 | 25.48992534927411 | 25.633076913187196 | 257300 |
| 368 | 1994-07-13 | 25.70465850830078 | 25.785181281212267 | 25.668870609229007 | 25.668870609229007 | 532700 |
| 369 | 1994-07-14 | 25.982004165649414 | 26.035685992437944 | 25.812011714152394 | 25.82990565641524 | 494200 |
| 370 | 1994-07-15 | 25.99095916748047 | 26.044641010855646 | 25.95517127189702 | 25.964118245792882 | 49100 |
| 371 | 1994-07-18 | 26.035694122314453 | 26.098322939790812 | 25.990959252688484 | 25.990959252688484 | 72300 |
| 372 | 1994-07-19 | 25.982004165649414 | 26.089367819226474 | 25.98200416564941 | 26.080420848095052 | 609500 |
| 373 | 1994-07-20 | 25.86569595336914 | 25.999900532857396 | 25.80306714960796 | 25.999900532857396 | 185300 |
| 374 | 1994-07-21 | 25.919370651245117 | 25.937264590251846 | 25.812007017204753 | 25.865688834224933 | 86300 |
| 375 | 1994-07-22 | 25.96411895751953 | 25.999906854083996 | 25.91043711267283 | 25.982012905801763 | 151600 |
| 376 | 1994-07-25 | 25.999902725219727 | 26.026743643380655 | 25.94622088889787 | 25.973061807058798 | 120900 |
| 377 | 1994-07-26 | 25.97304916381836 | 26.008837037278667 | 25.94620825872313 | 25.990943100548513 | 489600 |
| 378 | 1994-07-27 | 25.97304916381836 | 25.97304916381836 | 25.865685543437436 | 25.97304916381836 | 83200 |
| 379 | 1994-07-28 | 26.026750564575195 | 26.098326365371552 | 25.973068713977927 | 25.973068713977927 | 828200 |
| 380 | 1994-07-29 | 26.286212921142578 | 26.366735697279506 | 26.19674316987933 | 26.205690145005658 | 459100 |
| 381 | 1994-08-01 | 26.411462783813477 | 26.429356728788957 | 26.27725819649735 | 26.304099113960575 | 486300 |
| 382 | 1994-08-02 | 26.447254180908203 | 26.55461786499849 | 26.357784444166292 | 26.500936022953347 | 505500 |
| 383 | 1994-08-03 | 26.456186294555664 | 26.4740802318533 | 26.393557514013935 | 26.438292357258028 | 144100 |
| 384 | 1994-08-04 | 26.30409049987793 | 26.465135951917997 | 26.295143530320146 | 26.43829504324465 | 231700 |
| 385 | 1994-08-05 | 26.214641571044922 | 26.250429477626554 | 26.143065757881658 | 26.169906687817882 | 138400 |
| 386 | 1994-08-08 | 26.277265548706055 | 26.304106473679198 | 26.214636723768724 | 26.241477648741867 | 328600 |
| 387 | 1994-08-09 | 26.321996688842773 | 26.321996688842773 | 26.17884510929774 | 26.17884510929774 | 105900 |
| 388 | 1994-08-10 | 26.420408248901367 | 26.447249164833202 | 26.304097613196756 | 26.33988550110587 | 840300 |
| 389 | 1994-08-11 | 26.321996688842773 | 26.47409524210937 | 26.187792083019307 | 26.357784583729032 | 876200 |
| 390 | 1994-08-12 | 26.527774810791016 | 26.53672178374575 | 26.366729297605772 | 26.366729297605772 | 184100 |
| 391 | 1994-08-15 | 26.51883316040039 | 26.61724988265559 | 26.51883316040039 | 26.554621059402283 | 325900 |
| 392 | 1994-08-16 | 26.70671844482422 | 26.733559367884343 | 26.429362239869594 | 26.536725932110095 | 1089500 |
| 393 | 1994-08-17 | 26.688823699951172 | 26.76039949264296 | 26.67092975177822 | 26.742505544470013 | 133700 |
| 394 | 1994-08-18 | 26.599353790283203 | 26.66198260849107 | 26.572512868194117 | 26.599353790283203 | 620000 |
| 395 | 1994-08-19 | 26.581449508666992 | 26.635131331976318 | 26.518820714806115 | 26.608290420321655 | 103200 |
| 396 | 1994-08-22 | 26.554616928100586 | 26.59040482153468 | 26.500935087949436 | 26.59040482153468 | 79700 |
| 397 | 1994-08-23 | 26.70671844482422 | 26.831976085771466 | 26.635142649997217 | 26.670930547410716 | 268600 |
| 398 | 1994-08-24 | 26.99302101135254 | 26.99302101135254 | 26.72461178684456 | 26.733558760994825 | 254700 |
| 399 | 1994-08-25 | 26.921443939208984 | 27.02880762391171 | 26.849868149407165 | 26.96617880783512 | 147400 |
| 400 | 1994-08-26 | 27.3061580657959 | 27.35983989685579 | 26.984067079436578 | 26.984067079436578 | 339500 |
| 401 | 1994-08-29 | 27.288251876831055 | 27.476138201228906 | 27.279304909002583 | 27.377721555115745 | 350300 |
| 402 | 1994-08-30 | 27.359838485717773 | 27.404573342627057 | 27.243527857753637 | 27.279315743281064 | 36000 |
| 403 | 1994-08-31 | 27.288251876831055 | 27.42245639425809 | 27.252464005517176 | 27.315092780316462 | 356200 |
| 404 | 1994-09-01 | 27.198795318603516 | 27.21668926289207 | 27.100378625016464 | 27.19879531860352 | 294600 |
| 405 | 1994-09-02 | 27.082469940185547 | 27.32403805659949 | 27.037735103812594 | 27.32403805659949 | 99600 |
| 406 | 1994-09-06 | 27.091440200805664 | 27.11828112570739 | 26.984076501198775 | 27.064599275903944 | 229800 |
| 407 | 1994-09-07 | 27.064605712890625 | 27.15407548384233 | 27.037764781605116 | 27.15407548384233 | 27900 |
| 408 | 1994-09-08 | 27.198795318603516 | 27.234583207180627 | 27.109325597160744 | 27.11827256930502 | 284800 |
| 409 | 1994-09-09 | 26.912492752075195 | 26.98406853067114 | 26.80512908418128 | 26.930386696724185 | 488400 |
| 410 | 1994-09-12 | 26.831974029541016 | 26.948284687221587 | 26.787239161202333 | 26.91249679255064 | 129400 |
| 411 | 1994-09-13 | 26.912492752075195 | 26.98406853067114 | 26.83197000115476 | 26.88565183510172 | 389200 |
| 412 | 1994-09-14 | 26.939327239990234 | 26.975115120747443 | 26.8230166275293 | 26.8230166275293 | 423500 |
| 413 | 1994-09-15 | 27.27933120727539 | 27.279331207275387 | 27.010921913664937 | 27.010921913664937 | 779800 |
| 414 | 1994-09-16 | 27.085174560546875 | 27.15718565941174 | 26.98615929960769 | 27.076173173188767 | 571300 |
| 415 | 1994-09-19 | 27.112184524536133 | 27.2652081423705 | 27.08518035668301 | 27.148190081673633 | 167300 |
| 416 | 1994-09-20 | 26.599102020263672 | 26.995163099414803 | 26.59910202026367 | 26.968158934927228 | 355600 |
| 417 | 1994-09-21 | 26.599102020263672 | 26.6801145137264 | 26.34706315171295 | 26.6801145137264 | 397500 |
| 418 | 1994-09-22 | 26.53609275817871 | 26.662112194615112 | 26.509088593228057 | 26.662112194615112 | 266400 |
| 419 | 1994-09-23 | 26.446077346801758 | 26.599100939346222 | 26.401070407818093 | 26.545092612565824 | 176600 |
| 420 | 1994-09-26 | 26.581100463867188 | 26.599103241018472 | 26.49108657811078 | 26.545094909564625 | 223000 |
| 421 | 1994-09-27 | 26.5631046295166 | 26.65311853879995 | 26.500094893018257 | 26.58110741137327 | 479500 |
| 422 | 1994-09-28 | 26.770126342773438 | 26.806131892662844 | 26.689113855522272 | 26.707116630466977 | 324000 |
| 423 | 1994-09-29 | 26.635107040405273 | 26.770127860143727 | 26.554094548562205 | 26.770127860143727 | 195900 |
| 424 | 1994-09-30 | 26.599102020263672 | 26.752125619026607 | 26.59910202026367 | 26.626106184751247 | 5200 |
| 425 | 1994-10-03 | 26.53609275817871 | 26.64410941798134 | 26.491085816594286 | 26.617105253030683 | 72600 |
| 426 | 1994-10-04 | 26.14002799987793 | 26.671109835963602 | 26.122025225773328 | 26.671109835963602 | 84200 |
| 427 | 1994-10-05 | 26.149049758911133 | 26.149049758911133 | 25.92401490728539 | 26.095041394520955 | 461900 |
| 428 | 1994-10-06 | 26.06803321838379 | 26.185051323300566 | 26.02302625495426 | 26.167048537928753 | 345200 |
| 429 | 1994-10-07 | 26.185054779052734 | 26.2570659300436 | 26.041032477071006 | 26.06803665869258 | 188700 |
| 430 | 1994-10-10 | 26.464082717895508 | 26.50908966129329 | 26.29305633298394 | 26.302057721663495 | 213600 |
| 431 | 1994-10-11 | 26.86013412475586 | 26.932145208200247 | 26.581091176408865 | 26.581091176408865 | 461400 |
| 432 | 1994-10-12 | 26.896141052246094 | 26.9321465958234 | 26.833131350985813 | 26.896141052246097 | 162400 |
| 433 | 1994-10-13 | 26.98615837097168 | 27.26520136947072 | 26.959154209826615 | 27.20219166013223 | 1564500 |
| 434 | 1994-10-14 | 27.103181838989258 | 27.112183227843122 | 26.896149895350348 | 27.076177672427658 | 72800 |
| 435 | 1994-10-17 | 27.049171447753906 | 27.112181164936693 | 27.022167283246997 | 27.076175612260815 | 282300 |
| 436 | 1994-10-18 | 26.98615837097168 | 27.022163919165106 | 26.89614450048812 | 27.022163919165106 | 132100 |
| 437 | 1994-10-19 | 27.112184524536133 | 27.211199806664254 | 26.878148403142397 | 26.887149792426772 | 136700 |
| 438 | 1994-10-20 | 26.93214225769043 | 27.112169946578735 | 26.851129797690692 | 27.112169946578735 | 290300 |
| 439 | 1994-10-21 | 26.82414436340332 | 26.896155489211115 | 26.707126283965653 | 26.860149926307216 | 87800 |
| 440 | 1994-10-24 | 26.599102020263672 | 26.94115477043965 | 26.590100632101144 | 26.83313811248934 | 149600 |
| 441 | 1994-10-25 | 26.626117706298828 | 26.68012605864426 | 26.500098217492816 | 26.509099609550386 | 91800 |
| 442 | 1994-10-26 | 26.72513198852539 | 26.752136163656942 | 26.59911250457815 | 26.72513198852539 | 201000 |
| 443 | 1994-10-27 | 26.887163162231445 | 26.88716316223145 | 26.761143649586238 | 26.82415340590884 | 210300 |
| 444 | 1994-10-28 | 27.45423698425293 | 27.481241151778423 | 26.94115780126853 | 26.94115780126853 | 192100 |
| 445 | 1994-10-31 | 27.355224609375 | 27.418234340294916 | 27.346223219243583 | 27.391230169900666 | 36300 |
| 446 | 1994-11-01 | 27.049171447753906 | 27.23820059930227 | 27.040170059584938 | 27.23820059930227 | 435200 |
| 447 | 1994-11-02 | 26.896141052246094 | 27.211189558547506 | 26.896141052246097 | 26.968152139400704 | 115600 |
| 448 | 1994-11-03 | 27.0401611328125 | 27.085168058799205 | 26.95014728083909 | 26.986152821628455 | 87000 |
| 449 | 1994-11-04 | 26.689125061035156 | 27.16619879737069 | 26.689125061035153 | 27.16619879737069 | 124400 |
| 450 | 1994-11-07 | 26.770126342773438 | 26.84213744255225 | 26.68011246804992 | 26.752123567828733 | 115000 |
| 451 | 1994-11-08 | 26.9771785736084 | 27.067192516129616 | 26.81515347707021 | 26.86016044833082 | 308300 |
| 452 | 1994-11-09 | 27.022178649902344 | 27.265216232696268 | 26.78814245906375 | 27.265216232696268 | 318500 |
| 453 | 1994-11-10 | 26.833162307739258 | 27.09420279983065 | 26.815159515181232 | 27.04019442215657 | 172100 |
| 454 | 1994-11-11 | 26.734134674072266 | 26.82414859553379 | 26.66212353690305 | 26.797144419095332 | 302200 |
| 455 | 1994-11-14 | 26.98615837097168 | 26.995159758020037 | 26.85113756524634 | 26.85113756524634 | 181400 |
| 456 | 1994-11-15 | 26.896141052246094 | 27.130177085498573 | 26.6891091766766 | 26.95915075350638 | 316900 |
| 457 | 1994-11-16 | 26.98615837097168 | 26.98615837097168 | 26.85113756524634 | 26.9411514357299 | 106900 |
| 458 | 1994-11-17 | 26.806129455566406 | 27.00415996195407 | 26.698112815718588 | 27.00415996195407 | 104700 |
| 459 | 1994-11-18 | 26.770126342773438 | 26.86014021749695 | 26.653108305632866 | 26.815133280135196 | 269300 |
| 460 | 1994-11-21 | 26.50008201599121 | 26.83313331850197 | 26.50008201599121 | 26.752120839512866 | 283100 |
| 461 | 1994-11-22 | 25.924007415771484 | 26.500096469455297 | 25.924007415771484 | 26.401081163353393 | 483600 |
| 462 | 1994-11-23 | 26.06803321838379 | 26.077034611069696 | 25.69897611826164 | 25.942013720781105 | 601600 |
| 463 | 1994-11-25 | 26.19403648376465 | 26.23004203219594 | 26.086019838470772 | 26.086019838470772 | 77300 |
| 464 | 1994-11-28 | 26.311058044433594 | 26.320059432748486 | 26.12202888982083 | 26.185038608025085 | 79900 |
| 465 | 1994-11-29 | 26.302053451538086 | 26.356061774847202 | 26.212039579356233 | 26.30205345153809 | 105500 |
| 466 | 1994-11-30 | 26.26604461669922 | 26.473076496817136 | 26.26604461669922 | 26.437070952448803 | 218800 |
| 467 | 1994-12-01 | 26.005002975463867 | 26.293047314409815 | 25.9509946619115 | 26.293047314409815 | 439000 |
| 468 | 1994-12-02 | 26.248044967651367 | 26.248044967651367 | 25.950999191268483 | 25.950999191268483 | 318500 |
| 469 | 1994-12-05 | 26.275060653686523 | 26.39207873813254 | 26.2120509159079 | 26.302064827020217 | 139200 |
| 470 | 1994-12-06 | 26.293054580688477 | 26.302055968768137 | 26.131029595254585 | 26.176036535652887 | 249900 |
| 471 | 1994-12-07 | 26.104036331176758 | 26.2120530332368 | 26.077032155661744 | 26.131040506691765 | 531900 |
| 472 | 1994-12-08 | 25.852006912231445 | 26.24806829946619 | 25.779995750916036 | 26.212062718808486 | 261500 |
| 473 | 1994-12-09 | 25.95100975036621 | 25.969012532017526 | 25.743977761376126 | 25.851994451283996 | 235900 |
| 474 | 1994-12-12 | 26.12204360961914 | 26.12204360961914 | 25.897008774939444 | 25.897008774939444 | 151100 |
| 475 | 1994-12-13 | 26.22104835510254 | 26.230049744857123 | 26.10403028829295 | 26.10403028829295 | 70900 |
| 476 | 1994-12-14 | 26.356069564819336 | 26.473087633242375 | 26.18504315712413 | 26.18504315712413 | 203300 |
| 477 | 1994-12-15 | 26.437074661254883 | 26.51808714744872 | 26.392067724480533 | 26.392067724480533 | 130100 |
| 478 | 1994-12-16 | 26.56621742248535 | 26.620656392613395 | 26.49363212898129 | 26.520851614045313 | 266100 |
| 479 | 1994-12-19 | 26.602502822875977 | 26.620649141309045 | 26.484551753061044 | 26.566210186009844 | 1120200 |
| 480 | 1994-12-20 | 26.52084732055664 | 26.647871563624648 | 26.52084732055664 | 26.629725243186364 | 675600 |
| 481 | 1994-12-21 | 26.802114486694336 | 26.865626606331052 | 26.538992848199367 | 26.538992848199367 | 544500 |
| 482 | 1994-12-22 | 26.720457077026367 | 26.829335000599986 | 26.69323759613296 | 26.802115519706582 | 222000 |
| 483 | 1994-12-23 | 26.747676849365234 | 26.81118897214188 | 26.702311047381915 | 26.702311047381915 | 125800 |
| 484 | 1994-12-27 | 26.892845153808594 | 26.947284111609825 | 26.820259876740284 | 26.838406196007362 | 95200 |
| 485 | 1994-12-28 | 26.756744384765625 | 26.920061237571925 | 26.693232275340954 | 26.920061237571925 | 358200 |
| 486 | 1994-12-29 | 26.774892807006836 | 26.856551239830644 | 26.7476733293989 | 26.856551239830644 | 220100 |
| 487 | 1994-12-30 | 26.45733070373535 | 26.85654968554754 | 26.45733070373535 | 26.829330209514893 | 2209500 |
| 488 | 1995-01-03 | 26.58435821533203 | 26.62065085453385 | 26.529919256529304 | 26.53899241632976 | 324300 |
| 489 | 1995-01-04 | 26.71137046813965 | 26.71137046813965 | 26.566199976464976 | 26.702297312409982 | 351800 |
| 490 | 1995-01-05 | 26.71137046813965 | 26.774882558247317 | 26.684151000950646 | 26.72951677959898 | 89800 |
| 491 | 1995-01-06 | 26.738605499267578 | 26.85655659240992 | 26.656947050169034 | 26.765824982300426 | 448400 |
| 492 | 1995-01-09 | 26.765817642211914 | 26.765817642211914 | 26.71137869107521 | 26.729525008120778 | 36800 |
| 493 | 1995-01-10 | 26.79303550720215 | 26.93820603484022 | 26.793035507202145 | 26.829328139111666 | 229800 |
| 494 | 1995-01-11 | 26.811180114746094 | 26.88376537393999 | 26.602497494563636 | 26.88376537393999 | 222400 |
| 495 | 1995-01-12 | 26.820241928100586 | 26.838388235223796 | 26.72951039248455 | 26.783949313854173 | 40300 |
| 496 | 1995-01-13 | 27.13783073425293 | 27.13783073425293 | 26.92914798370535 | 26.965440635974492 | 170600 |
| 497 | 1995-01-16 | 27.301132202148438 | 27.310205360075372 | 27.128742201536664 | 27.128742201536664 | 105100 |
| 498 | 1995-01-17 | 27.31022071838379 | 27.328367044442516 | 27.210415925060794 | 27.246708577178246 | 89500 |
| 499 | 1995-01-18 | 27.282989501953125 | 27.33742845672922 | 27.21947738804768 | 27.292062661082472 | 84500 |
| 500 | 1995-01-19 | 27.128738403320312 | 27.2194699698866 | 27.110592090007053 | 27.192250499916714 | 139100 |
| 501 | 1995-01-20 | 27.0289363861084 | 27.101521646628324 | 26.97449744071845 | 27.092448489063333 | 78700 |
| 502 | 1995-01-23 | 27.110591888427734 | 27.11059188842773 | 26.829324034163587 | 26.847470347341922 | 53700 |
| 503 | 1995-01-24 | 27.146886825561523 | 27.14688682556152 | 27.08337472403113 | 27.1015210387541 | 32400 |
| 504 | 1995-01-25 | 27.219480514526367 | 27.319285276412963 | 27.010797830581662 | 27.010797830581662 | 15700 |
| 505 | 1995-01-26 | 27.246681213378906 | 27.28297382904774 | 27.146876520289602 | 27.201315443792858 | 9800 |
| 506 | 1995-01-27 | 27.35557746887207 | 27.428162749054813 | 27.246699548597952 | 27.428162749054813 | 91200 |
| 507 | 1995-01-30 | 27.237632751464844 | 27.319291210746382 | 27.20134010289527 | 27.301144886461596 | 26600 |
| 508 | 1995-01-31 | 27.346513748168945 | 27.391879563942286 | 27.2467089534676 | 27.29207476924094 | 127500 |
| 509 | 1995-02-01 | 27.337411880493164 | 27.482582338537604 | 27.292046112354278 | 27.38277764863205 | 380200 |
| 510 | 1995-02-02 | 27.50075340270996 | 27.500753402709964 | 27.32836332859202 | 27.32836332859202 | 131700 |
| 511 | 1995-02-03 | 27.890884399414062 | 27.936250184058522 | 27.627762848476195 | 27.673128633120655 | 405100 |
| 512 | 1995-02-06 | 28.008848190307617 | 28.09050663984204 | 27.854604452298148 | 27.881823935476287 | 405400 |
| 513 | 1995-02-07 | 28.045143127441406 | 28.054216289242586 | 27.954411509429626 | 28.054216289242586 | 702900 |
| 514 | 1995-02-08 | 28.045143127441406 | 28.144947907254366 | 27.99070415663434 | 28.008850480236696 | 521500 |
| 515 | 1995-02-09 | 28.045143127441406 | 28.04514312744141 | 27.94533834762845 | 27.99977731843552 | 390700 |
| 516 | 1995-02-10 | 28.081432342529297 | 28.081432342529297 | 27.92718861076096 | 28.008847056991254 | 148300 |
| 517 | 1995-02-13 | 28.090499877929688 | 28.144938831181488 | 28.063280401303786 | 28.063280401303786 | 79700 |
| 518 | 1995-02-14 | 28.126773834228516 | 28.18121275132702 | 28.0178960000315 | 28.18121275132702 | 170200 |
| 519 | 1995-02-15 | 28.28102684020996 | 28.317319463681518 | 28.099563722852185 | 28.12678319045585 | 431500 |
| 520 | 1995-02-16 | 28.2447452545166 | 28.27196473275738 | 28.16308681979426 | 28.244745254516598 | 99300 |
| 521 | 1995-02-17 | 28.1358585357666 | 28.235663258079864 | 28.12678537919267 | 28.217516944931997 | 49100 |
| 522 | 1995-02-21 | 28.126773834228516 | 28.18121275132702 | 28.11770068137876 | 28.135846987078263 | 168000 |
| 523 | 1995-02-22 | 28.335474014282227 | 28.335474014282223 | 28.135864527149913 | 28.15401084416194 | 386400 |
| 524 | 1995-02-23 | 28.380847930908203 | 28.54416483076637 | 28.37177476980497 | 28.44436005863082 | 402800 |
| 525 | 1995-02-24 | 28.45343017578125 | 28.462503335913837 | 28.34455225419025 | 28.41713753525092 | 307600 |
| 526 | 1995-02-27 | 28.226585388183594 | 28.45341426465566 | 28.181219612889183 | 28.371755869125714 | 280900 |
| 527 | 1995-02-28 | 28.462501525878906 | 28.46250152587891 | 28.199379898766864 | 28.199379898766864 | 493500 |
| 528 | 1995-03-01 | 28.28102684020996 | 28.471563113435632 | 28.253807372606296 | 28.435270489964076 | 242600 |
| 529 | 1995-03-02 | 28.31732749938965 | 28.31732749938965 | 28.190303281193092 | 28.271961707176594 | 488600 |
| 530 | 1995-03-03 | 28.326400756835938 | 28.326400756835938 | 28.154010745823804 | 28.226596013618384 | 290000 |
| 531 | 1995-03-06 | 28.34454917907715 | 28.34454917907715 | 28.099573882074882 | 28.13586651866781 | 85700 |
| 532 | 1995-03-07 | 28.126773834228516 | 28.308236891223537 | 27.999749694331996 | 28.244724821275277 | 180900 |
| 533 | 1995-03-08 | 28.199392318725586 | 28.23568497293244 | 28.072368029001595 | 28.172172828070444 | 155900 |
| 534 | 1995-03-09 | 28.190309524536133 | 28.2175290058923 | 28.117724240919692 | 28.190309524536133 | 63500 |
| 535 | 1995-03-10 | 28.607685089111328 | 28.680270398566734 | 28.181246396060825 | 28.217539050788528 | 192100 |
| 536 | 1995-03-13 | 28.580455780029297 | 28.68026054624527 | 28.55323629833403 | 28.589528940594384 | 261300 |
| 537 | 1995-03-14 | 28.789125442504883 | 28.825418068338482 | 28.662101252087275 | 28.662101252087275 | 223300 |
| 538 | 1995-03-15 | 28.734697341918945 | 28.789136301202657 | 28.625819423351523 | 28.743770501799563 | 278500 |
| 539 | 1995-03-16 | 28.90707778930664 | 28.925224103047572 | 28.707468338156374 | 28.707468338156374 | 20400 |
| 540 | 1995-03-17 | 28.93583869934082 | 28.97232777714579 | 28.844616004828396 | 28.862860543730882 | 89900 |
| 541 | 1995-03-20 | 28.93583869934082 | 28.97232777714579 | 28.88110508263337 | 28.97232777714579 | 91700 |
| 542 | 1995-03-21 | 28.86285400390625 | 29.118277490666486 | 28.817242666984782 | 28.935832142980605 | 104400 |
| 543 | 1995-03-22 | 28.890214920043945 | 28.917581716621186 | 28.798992264786463 | 28.917581716621186 | 74900 |
| 544 | 1995-03-23 | 28.908458709716797 | 28.990559097343002 | 28.817236056798787 | 28.85372511796599 | 220500 |
| 545 | 1995-03-24 | 29.318967819213867 | 29.31896781921387 | 28.99968845590569 | 28.99968845590569 | 134000 |
| 546 | 1995-03-27 | 29.43754768371582 | 29.437547683715817 | 29.29159145101069 | 29.364569567363255 | 132100 |
| 547 | 1995-03-28 | 29.43754768371582 | 29.437547683715817 | 29.32808050918697 | 29.364569567363255 | 121900 |
| 548 | 1995-03-29 | 29.42845916748047 | 29.711249692648444 | 29.26425821738293 | 29.41021461746963 | 246100 |
| 549 | 1995-03-30 | 29.373708724975586 | 29.49229823225033 | 29.255119217700837 | 29.49229823225033 | 298400 |
| 550 | 1995-03-31 | 29.255123138427734 | 29.291612222479408 | 28.92672138196269 | 29.14565588627272 | 541300 |
| 551 | 1995-04-03 | 29.328102111816406 | 29.328102111816406 | 29.22775712791906 | 29.24600167044585 | 193300 |
| 552 | 1995-04-04 | 29.51966094970703 | 29.519660949707035 | 29.337215579189685 | 29.337215579189685 | 66900 |
| 553 | 1995-04-05 | 29.51966094970703 | 29.547027755284635 | 29.437560532974228 | 29.45580507002596 | 107200 |
| 554 | 1995-04-06 | 29.62913703918457 | 29.65650385295229 | 29.537914326625508 | 29.592647954160945 | 352500 |
| 555 | 1995-04-07 | 29.601762771606445 | 29.692985461195374 | 29.464928737223058 | 29.692985461195374 | 361400 |
| 556 | 1995-04-10 | 29.656492233276367 | 29.656492233276367 | 29.537902753413988 | 29.55614728877743 | 285400 |
| 557 | 1995-04-11 | 29.55613136291504 | 29.738576618241677 | 29.537886837382377 | 29.729454355475344 | 250300 |
| 558 | 1995-04-12 | 29.656492233276367 | 29.656492233276367 | 29.54702502109571 | 29.601758627186037 | 150900 |
| 559 | 1995-04-13 | 29.820711135864258 | 29.829833409078045 | 29.692999310871265 | 29.711243857298836 | 243400 |
| 560 | 1995-04-17 | 29.647367477416992 | 29.957524552565356 | 29.55614480825571 | 29.93015775181697 | 178900 |
| 561 | 1995-04-18 | 29.54703712463379 | 29.674748924493276 | 29.474058953285514 | 29.674748924493276 | 329500 |
| 562 | 1995-04-19 | 29.51966094970703 | 29.610883634965706 | 29.364582384767285 | 29.547027755284635 | 223000 |
| 563 | 1995-04-20 | 29.565277099609375 | 29.647377529691596 | 29.446687589490608 | 29.601766179645917 | 207900 |
| 564 | 1995-04-21 | 29.711217880249023 | 29.72034014548705 | 29.57438390167864 | 29.57438390167864 | 145000 |
| 565 | 1995-04-24 | 30.057880401611328 | 30.057880401611325 | 29.69298959248706 | 29.69298959248706 | 169000 |
| 566 | 1995-04-25 | 29.975765228271484 | 30.05786561994965 | 29.957520696787448 | 30.012254291239557 | 293200 |
| 567 | 1995-04-26 | 30.003131866455078 | 30.021376397842403 | 29.84805334966282 | 29.921031475212118 | 204400 |
| 568 | 1995-04-27 | 30.07611846923828 | 30.094363005768 | 29.939284445265407 | 29.95752898179512 | 502200 |
| 569 | 1995-04-28 | 30.121736526489258 | 30.16734787798303 | 29.87543522842287 | 30.067002904696725 | 130800 |
| 570 | 1995-05-01 | 30.039628982543945 | 30.158218468354168 | 30.03962898254394 | 30.094362591379433 | 518700 |
| 571 | 1995-05-02 | 30.10349464416504 | 30.149105999686498 | 30.00314966201782 | 30.067005559747866 | 228400 |
| 572 | 1995-05-03 | 30.523113250732422 | 30.523113250732425 | 30.20383382342351 | 30.20383382342351 | 724700 |
| 573 | 1995-05-04 | 30.5048770904541 | 30.76030070245551 | 30.431898915596555 | 30.55961072159726 | 311400 |
| 574 | 1995-05-05 | 30.4683837890625 | 30.632584659782 | 30.404527894893807 | 30.632584659782 | 314900 |
| 575 | 1995-05-08 | 30.68732261657715 | 30.787667607297227 | 30.41365446006784 | 30.44102127571877 | 183100 |
| 576 | 1995-05-09 | 30.659955978393555 | 30.85152368905891 | 30.61434461871133 | 30.81503460131313 | 180600 |
| 577 | 1995-05-10 | 30.69642448425293 | 30.751158079172846 | 30.550468231133156 | 30.74203581335286 | 330300 |
| 578 | 1995-05-11 | 30.778535842895508 | 30.77853584289551 | 30.64170180684233 | 30.742046766614664 | 351700 |
| 579 | 1995-05-12 | 30.796770095825195 | 30.869748224014355 | 30.65081383944688 | 30.65993610547052 | 94600 |
| 580 | 1995-05-15 | 30.9427433013916 | 30.942743301391605 | 30.8150315071052 | 30.878887404248403 | 147200 |
| 581 | 1995-05-16 | 30.96097755432129 | 31.033955698232475 | 30.878877142421203 | 30.933610750354593 | 221600 |
| 582 | 1995-05-17 | 30.842391967773438 | 30.970103735755938 | 30.81502516034862 | 30.96098146661433 | 189200 |
| 583 | 1995-05-18 | 30.395410537719727 | 30.80591278087621 | 30.39541053771973 | 30.78766823673592 | 577800 |
| 584 | 1995-05-19 | 30.41365623474121 | 30.468389869236848 | 30.304188965749944 | 30.34980032782964 | 363900 |
| 585 | 1995-05-22 | 30.751171112060547 | 30.79678246049137 | 30.495747560847942 | 30.51399210022027 | 216000 |
| 586 | 1995-05-23 | 31.03396987915039 | 31.033969879150394 | 30.71469035364473 | 30.805913075217777 | 136800 |
| 587 | 1995-05-24 | 31.01571273803711 | 31.189035838632023 | 30.824145100537468 | 31.08869088565602 | 370800 |
| 588 | 1995-05-25 | 31.043075561523438 | 31.07044236337021 | 30.778529810337957 | 30.924486086854085 | 379900 |
| 589 | 1995-05-26 | 30.68732261657715 | 30.933623957435525 | 30.568733082089782 | 30.92450168555188 | 518600 |
| 590 | 1995-05-30 | 30.678190231323242 | 30.84239107109839 | 30.577845273682875 | 30.760290651210816 | 61500 |
| 591 | 1995-05-31 | 31.31674575805664 | 31.316745758056637 | 30.62345339638687 | 30.62345339638687 | 564500 |
| 592 | 1995-06-01 | 31.23467254638672 | 31.471851718759982 | 31.088716132618558 | 31.179938891223657 | 810100 |
| 593 | 1995-06-02 | 31.26203155517578 | 31.480966121071383 | 30.997485621385266 | 31.106952904333067 | 112900 |
| 594 | 1995-06-05 | 31.453594207763672 | 31.553939200885885 | 31.2346596773152 | 31.26202649362126 | 257200 |
| 595 | 1995-06-06 | 31.39885139465332 | 31.53568543617563 | 31.398851394653317 | 31.42621820295778 | 165800 |
| 596 | 1995-06-07 | 31.23467254638672 | 31.35326213257335 | 31.19818344294468 | 31.33501758085233 | 41900 |
| 597 | 1995-06-08 | 31.16166877746582 | 31.316747339882948 | 31.161668777465817 | 31.225524656108167 | 141100 |
| 598 | 1995-06-09 | 30.979211807250977 | 31.134290311586447 | 30.79676650803277 | 31.09780125174281 | 304900 |
| 599 | 1995-06-12 | 31.15254783630371 | 31.280259599029407 | 31.0613251486425 | 31.07956968617474 | 378500 |
| 600 | 1995-06-13 | 31.49006462097168 | 31.50830915435579 | 31.271130220362377 | 31.29849702043854 | 120000 |
| 601 | 1995-06-14 | 31.462705612182617 | 31.49919468798683 | 31.344116115818924 | 31.444461074280508 | 389400 |
| 602 | 1995-06-15 | 31.599538803100586 | 31.663394684053735 | 31.453582503779106 | 31.508316116024663 | 274500 |
| 603 | 1995-06-16 | 31.693355560302734 | 31.693355560302734 | 31.537366259629557 | 31.537366259629557 | 325100 |
| 604 | 1995-06-19 | 32.05121612548828 | 32.06956780949944 | 31.766765023315322 | 31.78511670732648 | 134600 |
| 605 | 1995-06-20 | 31.9686336517334 | 32.06956791412406 | 31.941106125626852 | 31.959457809697884 | 287800 |
| 606 | 1995-06-21 | 31.95027732849121 | 32.097090779742175 | 31.95027732849121 | 32.06956325763262 | 158200 |
| 607 | 1995-06-22 | 32.372371673583984 | 32.390723358206195 | 32.087920561939676 | 32.087920561939676 | 297000 |
| 608 | 1995-06-23 | 32.308143615722656 | 32.317319458839876 | 32.20720934143326 | 32.29896777260544 | 315400 |
| 609 | 1995-06-26 | 31.92275047302246 | 32.271432427025005 | 31.92275047302246 | 32.21637738165619 | 132900 |
| 610 | 1995-06-27 | 31.858524322509766 | 32.1246237480146 | 31.840172637992193 | 31.91357937606249 | 127700 |
| 611 | 1995-06-28 | 32.02370071411133 | 32.15216255078685 | 31.75760119528347 | 31.85853549552852 | 212600 |
| 612 | 1995-06-29 | 31.9686336517334 | 32.10627128226612 | 31.748413442881045 | 32.02368870394648 | 89200 |
| 613 | 1995-06-30 | 31.95027732849121 | 32.142969983258105 | 31.886046443568915 | 32.03285989481988 | 714100 |
| 614 | 1995-07-03 | 32.06956100463867 | 32.06956100463867 | 31.986978444111706 | 31.986978444111706 | 9500 |
| 615 | 1995-07-05 | 32.188838958740234 | 32.335652363341104 | 32.08790474307714 | 32.16131144537757 | 409300 |
| 616 | 1995-07-06 | 32.60175704956055 | 32.60175704956055 | 32.1337892450214 | 32.198020120154226 | 202500 |
| 617 | 1995-07-07 | 32.74857711791992 | 32.75775295908493 | 32.519181088794674 | 32.537532771124695 | 481700 |
| 618 | 1995-07-10 | 32.766937255859375 | 32.85869569118802 | 32.71188219466219 | 32.776113099392234 | 400400 |
| 619 | 1995-07-11 | 32.610939025878906 | 32.766928323414064 | 32.56505982072151 | 32.73940080031962 | 420500 |
| 620 | 1995-07-12 | 33.01466751098633 | 33.06972254296685 | 32.61093060979583 | 32.675161480439776 | 203400 |
| 621 | 1995-07-13 | 32.941280364990234 | 33.04221465023115 | 32.90457698853899 | 32.96880789732867 | 215600 |
| 622 | 1995-07-14 | 32.913761138916016 | 32.941288678201424 | 32.73942005677512 | 32.766947596060525 | 543700 |
| 623 | 1995-07-17 | 33.097267150878906 | 33.133970524486756 | 32.932101969643576 | 32.95962949984946 | 171500 |
| 624 | 1995-07-18 | 32.81279754638672 | 33.04219350238775 | 32.7852700316666 | 33.04219350238775 | 221200 |
| 625 | 1995-07-19 | 32.45494842529297 | 32.721047804522115 | 31.830991260203934 | 32.68434444186982 | 486600 |
| 626 | 1995-07-20 | 32.57423782348633 | 32.63846871496926 | 32.31731425755461 | 32.49165524872256 | 318900 |
| 627 | 1995-07-21 | 32.53752517700195 | 32.665986923329655 | 32.40906343067425 | 32.54670101602536 | 94000 |
| 628 | 1995-07-24 | 32.776092529296875 | 32.812795880393516 | 32.583399936039534 | 32.583399936039534 | 108400 |
| 629 | 1995-07-25 | 33.02383804321289 | 33.06971722915789 | 32.71185957878687 | 32.81279378786588 | 107400 |
| 630 | 1995-07-26 | 32.99631118774414 | 33.16147626043029 | 32.98713535037268 | 33.00548702511559 | 167800 |
| 631 | 1995-07-27 | 33.27159118652344 | 33.29911870267335 | 33.15230528320716 | 33.15230528320716 | 187700 |
| 632 | 1995-07-28 | 33.060543060302734 | 33.29911483925579 | 33.033015547346615 | 33.29911483925579 | 415600 |
| 633 | 1995-07-31 | 32.97795867919922 | 33.11559623629104 | 32.90455198208358 | 33.08806872487268 | 342500 |
| 634 | 1995-08-01 | 32.92292022705078 | 33.023854486386774 | 32.73940339189442 | 33.023854486386774 | 141000 |
| 635 | 1995-08-02 | 32.8494987487793 | 33.354169818942104 | 32.794443722943356 | 33.11559804031969 | 240400 |
| 636 | 1995-08-03 | 32.8403434753418 | 32.858695162112035 | 32.56506817378822 | 32.62012323409893 | 1193600 |
| 637 | 1995-08-04 | 32.87702941894531 | 32.9320844500683 | 32.84032606486332 | 32.90455693450681 | 240500 |
| 638 | 1995-08-07 | 32.95046615600586 | 33.05140047171626 | 32.932114462240335 | 32.95046615600586 | 193100 |
| 639 | 1995-08-08 | 32.95046615600586 | 33.069752165481795 | 32.849531840295455 | 32.96881784977139 | 951900 |
| 640 | 1995-08-09 | 32.941280364990234 | 33.06056633845677 | 32.9137528326518 | 33.06056633845677 | 107100 |
| 641 | 1995-08-10 | 32.86786651611328 | 33.05138335874931 | 32.73022888413625 | 32.9779766216949 | 280800 |
| 642 | 1995-08-11 | 32.6843376159668 | 32.8770302296488 | 32.546700034765365 | 32.840326874661756 | 257200 |
| 643 | 1995-08-14 | 32.97795867919922 | 32.97795867919922 | 32.69350772787613 | 32.76691442499177 | 254800 |
| 644 | 1995-08-15 | 32.913761138916016 | 32.968816217486825 | 32.68436497820431 | 32.968816217486825 | 44400 |
| 645 | 1995-08-16 | 33.0055046081543 | 33.0055046081543 | 32.84951528973933 | 32.88621865877815 | 374900 |
| 646 | 1995-08-17 | 32.95046615600586 | 33.02387293106798 | 32.83118014652993 | 33.02387293106798 | 353800 |
| 647 | 1995-08-18 | 32.98715591430664 | 33.12479356068066 | 32.959628385031834 | 33.11561771758905 | 85400 |
| 648 | 1995-08-21 | 32.895381927490234 | 33.26241547758775 | 32.886206088737794 | 33.12477789630118 | 266700 |
| 649 | 1995-08-22 | 32.959617614746094 | 33.01467265530525 | 32.776100812882255 | 32.94126593455971 | 220200 |
| 650 | 1995-08-23 | 32.8403434753418 | 33.005508656273946 | 32.8403434753418 | 32.9871569695037 | 176500 |
| 651 | 1995-08-24 | 32.87702941894531 | 32.9412602885888 | 32.73939184113784 | 32.84950190338382 | 167400 |
| 652 | 1995-08-25 | 33.060543060302734 | 33.11559808621498 | 32.93208133317417 | 32.93208133317417 | 195000 |
| 653 | 1995-08-28 | 32.941280364990234 | 33.15232477958488 | 32.88622530031337 | 33.15232477958488 | 293000 |
| 654 | 1995-08-29 | 33.02383804321289 | 33.03301388040189 | 32.74856292754287 | 32.977958857267886 | 1133100 |
| 655 | 1995-08-30 | 33.097267150878906 | 33.133970524486756 | 33.01468456026124 | 33.051387933869094 | 437400 |
| 656 | 1995-08-31 | 33.12480163574219 | 33.17985670771295 | 33.06057071844296 | 33.088098254428346 | 491900 |
| 657 | 1995-09-01 | 33.27159118652344 | 33.32664621882326 | 33.08807441219071 | 33.11560192834062 | 629900 |
| 658 | 1995-09-05 | 33.583580017089844 | 33.60193170015929 | 33.31748061258285 | 33.3725356617912 | 272200 |
| 659 | 1995-09-06 | 33.647804260253906 | 33.684507619141556 | 33.601925061644344 | 33.61110090136626 | 214500 |
| 660 | 1995-09-07 | 33.66617202758789 | 33.702875404014804 | 33.62029280705425 | 33.68452371580135 | 258800 |
| 661 | 1995-09-08 | 33.79461669921875 | 33.79461669921875 | 33.57439655238702 | 33.79461669921875 | 107300 |
| 662 | 1995-09-11 | 33.88636779785156 | 33.95059866018163 | 33.84966444794866 | 33.84966444794866 | 260700 |
| 663 | 1995-09-12 | 34.04236602783203 | 34.04236602783203 | 33.812970030339905 | 33.89555258943707 | 139500 |
| 664 | 1995-09-13 | 34.1983642578125 | 34.24424346932017 | 33.99649572717878 | 34.00567156948031 | 239800 |
| 665 | 1995-09-14 | 34.510345458984375 | 34.53787298793331 | 34.22589432651202 | 34.317652756341815 | 457600 |
| 666 | 1995-09-15 | 34.500823974609375 | 34.583847347810305 | 34.36245168594115 | 34.48237433612027 | 431200 |
| 667 | 1995-09-18 | 34.371681213378906 | 34.39935567490337 | 34.205634444232146 | 34.38090603388706 | 307500 |
| 668 | 1995-09-19 | 34.53771209716797 | 34.5561617296985 | 34.316316506801506 | 34.43623911825001 | 549600 |
| 669 | 1995-09-20 | 34.70375442504883 | 34.70375442504883 | 34.56538219847367 | 34.5930566437887 | 290800 |
| 670 | 1995-09-21 | 34.41779327392578 | 34.68531297506324 | 34.27942101471675 | 34.65763852322143 | 508500 |
| 671 | 1995-09-22 | 34.427024841308594 | 34.46392411766584 | 34.11338099227202 | 34.141055449539955 | 449900 |
| 672 | 1995-09-25 | 34.371681213378906 | 34.46392941846044 | 34.25175854677291 | 34.46392941846044 | 130000 |
| 673 | 1995-09-26 | 34.362457275390625 | 34.556178511037125 | 34.279433888684984 | 34.47315512433148 | 466600 |
| 674 | 1995-09-27 | 34.334774017333984 | 34.35322365409773 | 34.00268055558653 | 34.21485137836962 | 654400 |
| 675 | 1995-09-28 | 34.593074798583984 | 34.593074798583984 | 34.33477984008789 | 34.36245429992676 | 456200 |
| 676 | 1995-09-29 | 34.528499603271484 | 34.77756973132073 | 34.48237550548458 | 34.565398881501004 | 606600 |
| 677 | 1995-10-02 | 34.35319137573242 | 34.61148604773041 | 34.270168088304494 | 34.52846276030249 | 293100 |
| 678 | 1995-10-03 | 34.3901252746582 | 34.44547418872686 | 34.214853713440796 | 34.35322599861243 | 839700 |
| 679 | 1995-10-04 | 34.35319137573242 | 34.40854023401771 | 34.307067327161356 | 34.40854023401771 | 248800 |
| 680 | 1995-10-05 | 34.454689025878906 | 34.454689025878906 | 34.297867148117206 | 34.39011531150644 | 268800 |
| 681 | 1995-10-06 | 34.48237609863281 | 34.58384911550947 | 34.47315127891675 | 34.47315127891675 | 75300 |
| 682 | 1995-10-09 | 34.196414947509766 | 34.371686564451416 | 34.13184119389969 | 34.35323692056282 | 358200 |
| 683 | 1995-10-10 | 34.177947998046875 | 34.177947998046875 | 33.80895530710979 | 33.8458545762035 | 360800 |
| 684 | 1995-10-11 | 34.28865051269531 | 34.29787533123518 | 34.16872787167701 | 34.29787533123518 | 228100 |
| 685 | 1995-10-12 | 34.500823974609375 | 34.51927361309847 | 34.31632758971841 | 34.31632758971841 | 199800 |
| 686 | 1995-10-13 | 34.61151885986328 | 34.74989113675505 | 34.61151885986328 | 34.657642952160536 | 488100 |
| 687 | 1995-10-16 | 34.44544982910156 | 34.57459720392947 | 34.44544982910156 | 34.51002351651552 | 443600 |
| 688 | 1995-10-17 | 34.67609405517578 | 34.71299333057368 | 34.41779912739049 | 34.48237285933681 | 146000 |
| 689 | 1995-10-18 | 34.777565002441406 | 34.88826282207782 | 34.666867182804985 | 34.842138730562645 | 228100 |
| 690 | 1995-10-19 | 34.943603515625 | 34.943603515625 | 34.712983112274785 | 34.759107192944825 | 500600 |
| 691 | 1995-10-20 | 34.731449127197266 | 34.943619998359424 | 34.731449127197266 | 34.91594553690349 | 748400 |
| 692 | 1995-10-23 | 34.65761947631836 | 34.7221931617946 | 34.56537135420945 | 34.56537135420945 | 533000 |
| 693 | 1995-10-24 | 34.694541931152344 | 34.74066602305762 | 34.61151856572283 | 34.7037667495334 | 172200 |
| 694 | 1995-10-25 | 34.4085693359375 | 34.768337219074645 | 34.4085693359375 | 34.72221313149296 | 302700 |
| 695 | 1995-10-26 | 34.09492111206055 | 34.49158821374307 | 33.818176622514606 | 34.46391376478848 | 606800 |
| 696 | 1995-10-27 | 34.35319137573242 | 34.35319137573242 | 33.901175699735944 | 34.05799746487758 | 905800 |
| 697 | 1995-10-30 | 34.57462692260742 | 34.59307656344126 | 34.43625461635366 | 34.43625461635366 | 488700 |
| 698 | 1995-10-31 | 34.427024841308594 | 34.74066869034517 | 34.427024841308594 | 34.66687013763068 | 508200 |
| 699 | 1995-11-01 | 34.70375442504883 | 34.70375442504883 | 34.380885896373464 | 34.4085603416885 | 415700 |
| 700 | 1995-11-02 | 34.9251708984375 | 34.9251708984375 | 34.64842627959093 | 34.64842627959093 | 326000 |
| 701 | 1995-11-03 | 34.97126007080078 | 34.98048488221487 | 34.86978714524583 | 34.97126007080078 | 615000 |
| 702 | 1995-11-06 | 34.85137176513672 | 34.962069610870344 | 34.842146944658914 | 34.962069610870344 | 311200 |
| 703 | 1995-11-07 | 34.72220230102539 | 34.832900076692844 | 34.61150452535794 | 34.832900076692844 | 358200 |
| 704 | 1995-11-08 | 35.03583526611328 | 35.054284889739456 | 34.76831572353369 | 34.76831572353369 | 357200 |
| 705 | 1995-11-09 | 35.16498947143555 | 35.17421428504296 | 34.99894282650222 | 35.17421428504296 | 503700 |
| 706 | 1995-11-10 | 35.14655685424805 | 35.19268094460795 | 34.962060492808426 | 34.971285310880404 | 795600 |
| 707 | 1995-11-13 | 35.10966110229492 | 35.220358930258016 | 35.017412912325675 | 35.08198664530415 | 818500 |
| 708 | 1995-11-14 | 34.87905502319336 | 35.11890041610609 | 34.87905502319336 | 35.0451018336714 | 341800 |
| 709 | 1995-11-15 | 35.229557037353516 | 35.23878184935596 | 34.89746380526534 | 34.91591342927024 | 584700 |
| 710 | 1995-11-16 | 35.42329025268555 | 35.46018951336543 | 35.2203443189462 | 35.229569134116176 | 577700 |
| 711 | 1995-11-17 | 35.534000396728516 | 35.54322521510773 | 35.43252739455718 | 35.47865148645324 | 267000 |
| 712 | 1995-11-20 | 35.34950256347656 | 35.59857264938832 | 35.34027774547983 | 35.58934783139159 | 448800 |
| 713 | 1995-11-21 | 35.63547897338867 | 35.63547897338867 | 35.377184018365405 | 35.38640883818766 | 119200 |
| 714 | 1995-11-22 | 35.524757385253906 | 35.64467996276839 | 35.524757385253906 | 35.60778070814855 | 351600 |
| 715 | 1995-11-24 | 35.61700439453125 | 35.61700439453125 | 35.53398107426428 | 35.56165551435327 | 62400 |
| 716 | 1995-11-27 | 35.62624740600586 | 35.80151894943261 | 35.62624740600586 | 35.690821132531504 | 273000 |
| 717 | 1995-11-28 | 36.00446319580078 | 36.00446319580078 | 35.5155478616021 | 35.59857122023961 | 479000 |
| 718 | 1995-11-29 | 36.04135513305664 | 36.06902958030496 | 35.921432528313936 | 36.06902958030496 | 549200 |
| 719 | 1995-11-30 | 35.958335876464844 | 36.133607395616416 | 35.921436609275034 | 36.041359227641905 | 286200 |
| 720 | 1995-12-01 | 36.00446319580078 | 36.059812101559125 | 35.92143983716327 | 36.00446319580078 | 465200 |
| 721 | 1995-12-04 | 36.4472541809082 | 36.4472541809082 | 36.04136220825319 | 36.0874862960549 | 631700 |
| 722 | 1995-12-05 | 36.68708801269531 | 36.72398727144582 | 36.3826691280036 | 36.41034357206648 | 567700 |
| 723 | 1995-12-06 | 36.7701416015625 | 36.91773875801634 | 36.604094800551934 | 36.77936642384087 | 272800 |
| 724 | 1995-12-07 | 36.57640838623047 | 36.77012959079815 | 36.548733928435084 | 36.72400549447251 | 289700 |
| 725 | 1995-12-08 | 36.696311950683594 | 36.7424360230198 | 36.46569158900258 | 36.73321120855256 | 296900 |
| 726 | 1995-12-11 | 36.85314178466797 | 36.926940316401975 | 36.69631990473321 | 36.770118436467214 | 186500 |
| 727 | 1995-12-12 | 36.742435455322266 | 36.81623396991995 | 36.687086569374 | 36.687086569374 | 299400 |
| 728 | 1995-12-13 | 36.973060607910156 | 37.01918468551483 | 36.78856429749144 | 36.78856429749144 | 390700 |
| 729 | 1995-12-14 | 36.705528259277344 | 37.07452075245932 | 36.613280135981846 | 37.00994706615247 | 395000 |
| 730 | 1995-12-15 | 36.71897888183594 | 36.75610626189846 | 36.5890330516171 | 36.75610626189846 | 416700 |
| 731 | 1995-12-18 | 36.013572692871094 | 36.394128486790606 | 36.00429084423891 | 36.394128486790606 | 862300 |
| 732 | 1995-12-19 | 36.39413070678711 | 36.440539952778934 | 35.985729342059074 | 36.0321385880509 | 1022600 |
| 733 | 1995-12-20 | 36.04141616821289 | 36.54263596555605 | 36.04141616821289 | 36.50550857316026 | 1349800 |
| 734 | 1995-12-21 | 36.22705078125 | 36.33843295121541 | 36.087823068793234 | 36.25489632374135 | 857600 |
| 735 | 1995-12-22 | 36.356998443603516 | 36.45909877111938 | 36.319871051779565 | 36.42197137929543 | 332800 |
| 736 | 1995-12-26 | 36.53335189819336 | 36.55191559326358 | 36.43125157530715 | 36.505506355588025 | 432200 |
| 737 | 1995-12-27 | 36.51479721069336 | 36.62617940859075 | 36.449824261919886 | 36.62617940859075 | 151800 |
| 738 | 1995-12-28 | 36.47765350341797 | 36.62616303422069 | 36.38483504666627 | 36.440526120717294 | 256200 |
| 739 | 1995-12-29 | 36.52407455444336 | 36.55192010048233 | 36.38484682424853 | 36.5147927057637 | 339200 |
| 740 | 1996-01-02 | 36.913902282714844 | 36.913902282714844 | 36.44052812721611 | 36.47765551196111 | 514400 |
| 741 | 1996-01-03 | 37.01599884033203 | 37.127380983281874 | 36.83036193541562 | 37.03456253082367 | 610300 |
| 742 | 1996-01-04 | 36.66328430175781 | 37.20163126112539 | 36.36626528969294 | 37.062403599219984 | 1129700 |
| 743 | 1996-01-05 | 36.58905029296875 | 36.68186878686264 | 36.33844035945527 | 36.42197700395976 | 302400 |
| 744 | 1996-01-08 | 36.7282829284668 | 36.774692181598546 | 36.6725918247087 | 36.719001077840446 | 179900 |
| 745 | 1996-01-09 | 36.09709167480469 | 36.86748473446239 | 36.01355507797434 | 36.8396392021856 | 415500 |
| 746 | 1996-01-10 | 35.62372970581055 | 36.12494945675212 | 35.42881091377771 | 36.05069467883485 | 787700 |
| 747 | 1996-01-11 | 35.83720397949219 | 35.83720397949219 | 35.51233940055351 | 35.679412612579114 | 513200 |
| 748 | 1996-01-12 | 35.78152084350586 | 35.93931224540977 | 35.44737434535639 | 35.930030398238955 | 390400 |
| 749 | 1996-01-15 | 35.70728302001953 | 35.91148375473241 | 35.55877339477381 | 35.79081968422025 | 154200 |
| 750 | 1996-01-16 | 36.14350891113281 | 36.17135444958515 | 35.577316295935304 | 35.883617218911006 | 454600 |
| 751 | 1996-01-17 | 36.032142639160156 | 36.310598146417966 | 35.91147858601511 | 36.059988189885935 | 407600 |
| 752 | 1996-01-18 | 36.15279769897461 | 36.18064324277356 | 35.865060413052085 | 36.171361394840574 | 425600 |
| 753 | 1996-01-19 | 36.39413070678711 | 36.48694919877075 | 36.115675230836175 | 36.15280262762963 | 169800 |
| 754 | 1996-01-22 | 36.403404235839844 | 36.48694085953249 | 36.30130391799327 | 36.366276847532 | 288200 |
| 755 | 1996-01-23 | 36.486942291259766 | 36.486942291259766 | 36.31058718987744 | 36.384841969406835 | 362200 |
| 756 | 1996-01-24 | 36.78395080566406 | 36.85820556378803 | 36.52405915223015 | 36.542622841761144 | 1506500 |
| 757 | 1996-01-25 | 36.65402603149414 | 36.83038118332964 | 36.60761678101112 | 36.81181748313643 | 298400 |
| 758 | 1996-01-26 | 36.969600677490234 | 36.98816437353718 | 36.5797630605044 | 36.62617230062176 | 726300 |
| 759 | 1996-01-29 | 37.118099212646484 | 37.118099212646484 | 36.91389861682797 | 36.9417441526214 | 254800 |
| 760 | 1996-01-30 | 37.43368911743164 | 37.507943893761784 | 37.14595185915235 | 37.19236109435869 | 272100 |
| 761 | 1996-01-31 | 37.82353591918945 | 37.83281776849478 | 37.40585270044994 | 37.42441639906058 | 498000 |
| 762 | 1996-02-01 | 37.96274185180664 | 37.96274185180664 | 37.758541284388606 | 37.786386816309246 | 373900 |
| 763 | 1996-02-02 | 37.80495834350586 | 38.02772264506347 | 37.72142173042175 | 37.94418603197936 | 496200 |
| 764 | 1996-02-05 | 38.111263275146484 | 38.16695435640583 | 37.68429831882482 | 37.73998940008417 | 295300 |
| 765 | 1996-02-06 | 38.473270416259766 | 38.51039781835025 | 38.07415084378711 | 38.129841946922824 | 301600 |
| 766 | 1996-02-07 | 38.696022033691406 | 38.696022033691406 | 38.426848457539556 | 38.4639758473536 | 585100 |
| 767 | 1996-02-08 | 39.11370086669922 | 39.150828252429356 | 38.5660719271797 | 38.640326698639974 | 1526600 |
| 768 | 1996-02-09 | 39.10441970825195 | 39.42928433910617 | 38.918782776335256 | 39.09513786165612 | 804600 |
| 769 | 1996-02-12 | 39.401451110839844 | 39.57780625126527 | 39.14155932494973 | 39.17868672293403 | 626500 |
| 770 | 1996-02-13 | 39.317909240722656 | 39.61492838512849 | 39.20652706157047 | 39.23437260635851 | 1045900 |
| 771 | 1996-02-14 | 38.9744758605957 | 39.42000452011192 | 38.95591216644919 | 39.290058661086356 | 431400 |
| 772 | 1996-02-15 | 38.733154296875 | 39.150837484835556 | 38.68674505376828 | 38.89094572343788 | 889500 |
| 773 | 1996-02-16 | 38.575374603271484 | 38.75172978071666 | 38.4547105344932 | 38.65891126627183 | 606100 |
| 774 | 1996-02-20 | 38.19479751586914 | 38.38971628812509 | 37.94418766582577 | 38.27833413255026 | 492300 |
| 775 | 1996-02-21 | 38.668182373046875 | 38.69602791964292 | 38.26906287183684 | 38.26906287183684 | 434000 |
| 776 | 1996-02-22 | 39.280765533447266 | 39.401429510747555 | 38.8538006906924 | 38.881646223915546 | 721400 |
| 777 | 1996-02-23 | 39.169395446777344 | 39.56851487905493 | 38.80740340354883 | 39.503541948219045 | 1430400 |
| 778 | 1996-02-26 | 38.612483978271484 | 39.14154926355068 | 38.59392028405116 | 39.05801263955923 | 1408400 |
| 779 | 1996-02-27 | 38.491825103759766 | 38.71458946413841 | 38.315469985126676 | 38.7053076157893 | 601000 |
| 780 | 1996-02-28 | 38.315467834472656 | 39.04873381289401 | 38.315467834472656 | 38.79812392153481 | 865900 |
| 781 | 1996-02-29 | 37.94420623779297 | 38.58465394581834 | 37.94420623779297 | 38.09271585124813 | 914300 |
| 782 | 1996-03-01 | 38.54753112792969 | 38.54753112792969 | 37.78641926843288 | 38.39902149680836 | 1452600 |
| 783 | 1996-03-04 | 38.77029037475586 | 39.002336642260985 | 38.50111670444992 | 38.63106261425279 | 652600 |
| 784 | 1996-03-05 | 39.13226318359375 | 39.13226318359375 | 38.65888903217931 | 38.677452724391635 | 402000 |
| 785 | 1996-03-06 | 38.788848876953125 | 39.18796840356451 | 38.788848876953125 | 39.07658621009156 | 624700 |
| 786 | 1996-03-07 | 38.98374938964844 | 39.00231307983398 | 38.7517032623291 | 38.86308540344238 | 534200 |
| 787 | 1996-03-08 | 37.72142028808594 | 38.538222695898824 | 36.83036311592643 | 38.12982149199238 | 2289900 |
| 788 | 1996-03-11 | 38.157684326171875 | 38.2133754246776 | 37.46154559485032 | 37.57292779186177 | 1511400 |
| 789 | 1996-03-12 | 37.860660552978516 | 38.046297525535415 | 37.36872257570275 | 37.90706979611774 | 1385300 |
| 790 | 1996-03-13 | 38.12055587768555 | 38.27834731910767 | 37.89779148979549 | 38.111274028190124 | 1019300 |
| 791 | 1996-03-14 | 38.28761291503906 | 38.50109536280777 | 38.15766707726681 | 38.17623076837713 | 725600 |
| 792 | 1996-03-15 | 38.261905670166016 | 38.383105663760595 | 38.03815183583756 | 38.22461336444461 | 869200 |
| 793 | 1996-03-18 | 38.99843978881836 | 38.99843978881836 | 38.53228583485209 | 38.616193546566016 | 917600 |
| 794 | 1996-03-19 | 38.914512634277344 | 39.34337405765462 | 38.78398959237991 | 39.34337405765462 | 858300 |
| 795 | 1996-03-20 | 38.86790084838867 | 39.100977730425065 | 38.56956243938209 | 39.100977730425065 | 744300 |
| 796 | 1996-03-21 | 38.774654388427734 | 38.93314660400919 | 38.64413138736066 | 38.914500460999605 | 650800 |
| 797 | 1996-03-22 | 38.87721633911133 | 38.97977014720011 | 38.74669331063469 | 38.79330867794778 | 344500 |
| 798 | 1996-03-25 | 38.802642822265625 | 39.26879662839568 | 38.70008898491701 | 39.23150432390527 | 802400 |
| 799 | 1996-03-26 | 38.98908996582031 | 39.09164376534782 | 38.70007471260644 | 38.737367003343714 | 969400 |
| 800 | 1996-03-27 | 38.63480758666992 | 39.07299193912492 | 38.597515301354605 | 39.04502272513843 | 809600 |
| 801 | 1996-03-28 | 38.78397750854492 | 38.802623651577875 | 38.48563922001765 | 38.49496229153413 | 1001300 |
| 802 | 1996-03-29 | 38.59751510620117 | 38.89585338721529 | 38.41105368056735 | 38.89585338721529 | 457700 |
| 803 | 1996-04-01 | 39.04501724243164 | 39.05434031245132 | 38.66277137162464 | 38.78397128188052 | 773400 |
| 804 | 1996-04-02 | 39.11961364746094 | 39.11961364746094 | 38.96112140913709 | 39.0916444289332 | 638800 |
| 805 | 1996-04-03 | 39.11961364746094 | 39.147582865988674 | 38.886536826396465 | 38.97976755482225 | 288000 |
| 806 | 1996-04-04 | 39.09165573120117 | 39.21285571319631 | 39.08233265566308 | 39.11962495781543 | 934900 |
| 807 | 1996-04-08 | 38.420372009277344 | 38.420372009277344 | 37.944895432603445 | 38.11271069495894 | 2217200 |
| 808 | 1996-04-09 | 38.271202087402344 | 38.5695403253553 | 38.19661752791411 | 38.5695403253553 | 1180900 |
| 809 | 1996-04-10 | 37.59064483642578 | 38.37378327051799 | 37.44147561088441 | 38.20596789178394 | 939500 |
| 810 | 1996-04-11 | 37.54400634765625 | 37.870313827707896 | 37.06852973386672 | 37.68385241053553 | 1276000 |
| 811 | 1996-04-12 | 38.01947784423828 | 38.075416261860994 | 37.69317040810578 | 37.80504724335121 | 411300 |
| 812 | 1996-04-15 | 38.33647155761719 | 38.38308691700146 | 38.09407168881903 | 38.21527162321811 | 484200 |
| 813 | 1996-04-16 | 38.44834899902344 | 38.57887200726454 | 38.32714906279955 | 38.41105671095455 | 429700 |
| 814 | 1996-04-17 | 38.35511779785156 | 38.52293309205704 | 38.09407178464304 | 38.41105622925339 | 525300 |
| 815 | 1996-04-18 | 38.41105651855469 | 38.53225645417148 | 38.24324122308527 | 38.448348806436776 | 818600 |
| 816 | 1996-04-19 | 38.50429153442383 | 38.70007606764971 | 38.43903002334853 | 38.59752226453139 | 885100 |
| 817 | 1996-04-22 | 38.802642822265625 | 38.95181204022724 | 38.54159669083279 | 38.85858127900123 | 828900 |
| 818 | 1996-04-23 | 38.923824310302734 | 38.951793525376004 | 38.65345523126111 | 38.73736287648092 | 225400 |
| 819 | 1996-04-24 | 38.78397750854492 | 39.1196080831381 | 38.700069864896626 | 39.1196080831381 | 699000 |
| 820 | 1996-04-25 | 38.961124420166016 | 39.1196166707386 | 38.63481684545776 | 38.86789368453509 | 475500 |
| 821 | 1996-04-26 | 39.04501724243164 | 39.268770922904025 | 38.92381733217576 | 39.063663382471006 | 563300 |
| 822 | 1996-04-29 | 39.04501724243164 | 39.1196018025891 | 38.877201982077345 | 38.877201982077345 | 219900 |
| 823 | 1996-04-30 | 39.017059326171875 | 39.1196131260734 | 38.858567089960424 | 39.04502854432683 | 184400 |
| 824 | 1996-05-01 | 39.1009635925293 | 39.25945581500736 | 38.95179444196171 | 39.00773287342455 | 561900 |
| 825 | 1996-05-02 | 38.42970275878906 | 39.007733222409854 | 38.24324131891139 | 38.79330256655053 | 1299600 |
| 826 | 1996-05-03 | 38.373775482177734 | 38.774667694455104 | 38.03814479282924 | 38.65346772330148 | 1329300 |
| 827 | 1996-05-06 | 38.33647155761719 | 38.52293299515424 | 38.000840970050504 | 38.52293299515424 | 647500 |
| 828 | 1996-05-07 | 38.177982330322266 | 38.336474564660605 | 38.047459313808346 | 38.336474564660605 | 582100 |
| 829 | 1996-05-08 | 38.653446197509766 | 38.653446197509766 | 37.637231620681845 | 37.99150826214479 | 1694700 |
| 830 | 1996-05-09 | 38.62548828125 | 38.82127279824403 | 38.48564219768284 | 38.522934486634085 | 593400 |
| 831 | 1996-05-10 | 39.00774383544922 | 39.138266878875676 | 38.82128234483999 | 39.00774383544922 | 925100 |
| 832 | 1996-05-13 | 39.59508514404297 | 39.76290043309236 | 39.06367006205322 | 39.100962348508645 | 867500 |
| 833 | 1996-05-14 | 39.837493896484375 | 39.940047707123576 | 39.71629393845622 | 39.75358623323411 | 632300 |
| 834 | 1996-05-15 | 39.79086685180664 | 40.16378969015534 | 39.76289763893049 | 39.84680527755894 | 466100 |
| 835 | 1996-05-16 | 39.8747673034668 | 39.94002878841519 | 39.54845987872484 | 39.567106017281525 | 514400 |
| 836 | 1996-05-17 | 40.08921432495117 | 40.15447583664295 | 39.97733744776526 | 39.97733744776526 | 427700 |
| 837 | 1996-05-20 | 40.359596252441406 | 40.42485778484314 | 39.968027058031026 | 40.3689193284988 | 788500 |
| 838 | 1996-05-21 | 40.30363082885742 | 40.49941529506284 | 40.27566161939951 | 40.42483073650839 | 352700 |
| 839 | 1996-05-22 | 40.68589782714844 | 40.68589782714844 | 40.21042101936096 | 40.35026713929845 | 1218100 |
| 840 | 1996-05-23 | 40.51808547973633 | 40.83507004170389 | 40.29433167128863 | 40.74183928818402 | 967900 |
| 841 | 1996-05-24 | 40.67656707763672 | 40.76979780667095 | 40.53672098408536 | 40.55536712989221 | 659100 |
| 842 | 1996-05-28 | 40.26636505126953 | 40.79778038072597 | 40.1638112157604 | 40.79778038072597 | 456400 |
| 843 | 1996-05-29 | 39.99599838256836 | 40.387567597502596 | 39.865475310923614 | 40.35027529131838 | 649600 |
| 844 | 1996-05-30 | 40.20109176635742 | 40.40619937741027 | 39.82816883717043 | 39.94004571592653 | 895800 |
| 845 | 1996-05-31 | 39.902748107910156 | 40.359578635313795 | 39.902748107910156 | 40.19176333953287 | 923500 |
| 846 | 1996-06-03 | 40.01461410522461 | 40.04258331359266 | 39.800183507736214 | 39.912060341208424 | 503100 |
| 847 | 1996-06-04 | 40.29432678222656 | 40.3316190791097 | 40.12651144625246 | 40.201096040018726 | 627100 |
| 848 | 1996-06-05 | 40.64860916137695 | 40.6952245388556 | 40.229070764069164 | 40.312978443530724 | 428000 |
| 849 | 1996-06-06 | 40.350257873535156 | 40.87234993474541 | 40.27567329336227 | 40.87234993474541 | 523300 |
| 850 | 1996-06-07 | 40.350257873535156 | 40.359580946056774 | 39.492535201546886 | 39.492535201546886 | 1422800 |
| 851 | 1996-06-10 | 40.21973419189453 | 40.415518711604726 | 40.154472685324464 | 40.294318770831744 | 548800 |
| 852 | 1996-06-11 | 40.18244171142578 | 40.59265689363059 | 40.18244171142578 | 40.368903157882514 | 688700 |
| 853 | 1996-06-12 | 40.107852935791016 | 40.41551429024966 | 40.04259143636039 | 40.31296050543011 | 1120600 |
| 854 | 1996-06-13 | 40.107852935791016 | 40.257022077346726 | 39.87477615211022 | 40.20108364926333 | 1502000 |
| 855 | 1996-06-14 | 39.940032958984375 | 40.12649436402165 | 39.80950997545828 | 40.12649436402165 | 1468200 |
| 856 | 1996-06-17 | 39.91208267211914 | 40.107867240237454 | 39.80952885072384 | 39.958698045480645 | 1101000 |
| 857 | 1996-06-18 | 39.585758209228516 | 39.99597332020498 | 39.57643513852451 | 39.884096471756855 | 718000 |
| 858 | 1996-06-19 | 39.76287841796875 | 39.97730894636577 | 39.63235548764013 | 39.7722014844208 | 552100 |
| 859 | 1996-06-20 | 39.73492431640625 | 39.93070878629 | 39.49252449655018 | 39.8001858063675 | 1234400 |
| 860 | 1996-06-21 | 40.076690673828125 | 40.076690673828125 | 39.81426145519688 | 39.926731120324554 | 573300 |
| 861 | 1996-06-24 | 40.15167236328125 | 40.32037686900932 | 40.09543752803856 | 40.17041730836215 | 416500 |
| 862 | 1996-06-25 | 40.104827880859375 | 40.292277415240584 | 40.05796549726407 | 40.2641599850834 | 454400 |
| 863 | 1996-06-26 | 39.8329963684082 | 40.142287869621725 | 39.823623898674455 | 40.05793564201804 | 838200 |
| 864 | 1996-06-27 | 40.11418914794922 | 40.217286363049084 | 39.683055339349764 | 39.83301492494957 | 1090500 |
| 865 | 1996-06-28 | 40.254737854003906 | 40.489049482956204 | 40.17038566758108 | 40.28285524947818 | 1060800 |
| 866 | 1996-07-01 | 40.601558685302734 | 40.610931159606814 | 40.30163950757196 | 40.35787435339648 | 471300 |
| 867 | 1996-07-02 | 40.45159149169922 | 40.57343363474651 | 40.385984183904526 | 40.56406116220441 | 389400 |
| 868 | 1996-07-03 | 40.367252349853516 | 40.48909453247438 | 40.2266652160602 | 40.43285967895706 | 308300 |
| 869 | 1996-07-05 | 39.33627700805664 | 39.85176312562707 | 39.21443483481272 | 39.664313628328735 | 842900 |
| 870 | 1996-07-08 | 39.17692947387695 | 39.57994573401493 | 39.064459819884966 | 39.36437889719694 | 942000 |
| 871 | 1996-07-09 | 39.33627700805664 | 39.476864131030396 | 39.21443483481272 | 39.35502195778648 | 716300 |
| 872 | 1996-07-10 | 39.4956169128418 | 39.4956169128418 | 38.94264078615512 | 39.32691233181874 | 1132300 |
| 873 | 1996-07-11 | 38.69894790649414 | 39.401883506636324 | 38.31467644508309 | 39.326903709287826 | 1587400 |
| 874 | 1996-07-12 | 38.72706604003906 | 38.933260486525235 | 38.43651931999037 | 38.76455593940018 | 1312000 |
| 875 | 1996-07-15 | 37.583614349365234 | 38.8207807070002 | 37.583614349365234 | 38.8207807070002 | 1951300 |
| 876 | 1996-07-16 | 37.67734146118164 | 38.089730273194576 | 36.21523567313579 | 37.69608640718223 | 4141000 |
| 877 | 1996-07-17 | 38.127220153808594 | 38.389649397738445 | 37.78981112589878 | 38.23968982977853 | 1340500 |
| 878 | 1996-07-18 | 38.65208053588867 | 38.71768785008635 | 37.98663492045509 | 38.239691703788985 | 1432500 |
| 879 | 1996-07-19 | 38.37091064453125 | 38.614594981795 | 38.164716205308075 | 38.55836013473414 | 1216000 |
| 880 | 1996-07-22 | 38.0897331237793 | 38.239692703006774 | 37.79918643902606 | 38.10847807118273 | 519800 |
| 881 | 1996-07-23 | 37.602352142333984 | 38.352149792230975 | 37.536744847967995 | 38.1459554385093 | 1479800 |
| 882 | 1996-07-24 | 37.67734146118164 | 37.902280813188696 | 36.965033513159305 | 37.152482973165185 | 2463400 |
| 883 | 1996-07-25 | 38.01475524902344 | 38.127224939109304 | 37.86479566224228 | 38.05224514571872 | 1989800 |
| 884 | 1996-07-26 | 38.220943450927734 | 38.27717828680453 | 38.02412152535895 | 38.12721872446641 | 642300 |
| 885 | 1996-07-29 | 37.79917907714844 | 38.220940311582275 | 37.7523167177669 | 38.164705480324436 | 1297900 |
| 886 | 1996-07-30 | 38.164703369140625 | 38.202193254572 | 37.75231462939549 | 38.052233712846494 | 1868200 |
| 887 | 1996-07-31 | 38.44588088989258 | 38.54897808389278 | 38.09909941916463 | 38.192824140983 | 767100 |
| 888 | 1996-08-01 | 39.08320617675781 | 39.22379324933608 | 38.427133171392576 | 38.48336800042388 | 1168600 |
| 889 | 1996-08-02 | 39.92673873901367 | 39.945483686778466 | 39.439370097129 | 39.58932967924736 | 1098500 |
| 890 | 1996-08-05 | 39.69242477416992 | 39.94548155549285 | 39.57058262019962 | 39.93610908211052 | 710200 |
| 891 | 1996-08-06 | 39.81426239013672 | 39.89861464096328 | 39.467480914516415 | 39.683047777739844 | 640000 |
| 892 | 1996-08-07 | 39.91737365722656 | 40.039215840261065 | 39.66431681553952 | 39.96423603531676 | 917800 |
| 893 | 1996-08-08 | 39.85175323486328 | 39.92673301517347 | 39.701793674242914 | 39.92673301517347 | 925100 |
| 894 | 1996-08-09 | 39.72052001953125 | 40.04855640477986 | 39.62679533803165 | 39.99232159588009 | 648800 |
| 895 | 1996-08-12 | 40.011085510253906 | 40.104810236209055 | 39.58932424345573 | 39.73928380498397 | 764200 |
| 896 | 1996-08-13 | 39.69242477416992 | 39.96422650225751 | 39.589327566964286 | 39.93610908211052 | 805200 |
| 897 | 1996-08-14 | 39.8329963684082 | 39.87048624734317 | 39.58931215533088 | 39.7017817921358 | 533800 |
| 898 | 1996-08-15 | 39.75803756713867 | 39.96423200996683 | 39.71117519376864 | 39.72992014311665 | 632600 |
| 899 | 1996-08-16 | 40.09544372558594 | 40.114188673564236 | 39.87050434984632 | 39.87050434984632 | 475100 |
| 900 | 1996-08-19 | 40.11418914794922 | 40.14230657024918 | 39.9642295623494 | 40.10481667384923 | 436400 |
| 901 | 1996-08-20 | 40.086055755615234 | 40.13291810744551 | 39.99233105195469 | 40.12354563707945 | 645700 |
| 902 | 1996-08-21 | 39.94549560546875 | 40.076710278973344 | 39.81428093196416 | 39.98298551218435 | 266400 |
| 903 | 1996-08-22 | 40.32037353515625 | 40.3953533092802 | 40.02045443866043 | 40.03919938219142 | 584800 |
| 904 | 1996-08-23 | 40.104827880859375 | 40.3110223686787 | 39.97361320679253 | 40.24541503164528 | 757100 |
| 905 | 1996-08-26 | 39.907989501953125 | 40.057949067953885 | 39.84238219182779 | 40.01108670357865 | 784700 |
| 906 | 1996-08-27 | 40.057945251464844 | 40.09543513939321 | 39.88924075578717 | 40.02045536353647 | 389400 |
| 907 | 1996-08-28 | 39.99235534667969 | 40.189177343933096 | 39.982982870620006 | 40.15168743969435 | 227600 |
| 908 | 1996-08-29 | 39.59870910644531 | 39.945490700986966 | 39.36439721824149 | 39.945490700986966 | 680200 |
| 909 | 1996-08-30 | 39.18632125854492 | 39.59871019310028 | 39.064479073335384 | 39.58933771731493 | 1500900 |
| 910 | 1996-09-03 | 39.439361572265625 | 39.49559640340479 | 38.61458404889125 | 38.67081888003041 | 1782000 |
| 911 | 1996-09-04 | 39.47686004638672 | 40.03920848009594 | 39.2800380945885 | 39.439370150806106 | 930200 |
| 912 | 1996-09-05 | 38.99884796142578 | 39.44872652478758 | 38.99884796142578 | 39.28939453359694 | 616600 |
| 913 | 1996-09-06 | 39.551841735839844 | 39.69242885101463 | 39.07384554424557 | 39.13945286466047 | 804900 |
| 914 | 1996-09-09 | 40.02046203613281 | 40.02983450967758 | 39.636190620797585 | 39.70179793561091 | 719200 |
| 915 | 1996-09-10 | 40.001708984375 | 40.13292358741653 | 39.81425955145853 | 39.964219097791705 | 669900 |
| 916 | 1996-09-11 | 40.226661682128906 | 40.264151581180286 | 39.83301774208943 | 39.92674248971788 | 713500 |
| 917 | 1996-09-12 | 40.507843017578125 | 40.62968521082859 | 40.28290358388496 | 40.33913844230825 | 713300 |
| 918 | 1996-09-13 | 41.12641525268555 | 41.16390514808453 | 40.86398598489266 | 40.97645567108961 | 2008800 |
| 919 | 1996-09-16 | 41.27638244628906 | 41.48257690900894 | 41.126422837038234 | 41.1826576905073 | 1220200 |
| 920 | 1996-09-17 | 41.18266296386719 | 41.37948497621157 | 40.929606090852985 | 41.313877638763444 | 604700 |
| 921 | 1996-09-18 | 41.07953643798828 | 41.238868429648285 | 40.92020444632828 | 41.126398788476514 | 225500 |
| 922 | 1996-09-19 | 41.23888397216797 | 41.26700139305809 | 40.95770976326683 | 41.01394460504706 | 410000 |
| 923 | 1996-09-20 | 41.38513946533203 | 41.469925774275346 | 41.2249875484391 | 41.35687736235093 | 948400 |
| 924 | 1996-09-23 | 41.3757438659668 | 41.45110951963887 | 41.09312266469653 | 41.28153679887671 | 466800 |
| 925 | 1996-09-24 | 41.366329193115234 | 41.75257822452441 | 41.18733573953537 | 41.33806706886578 | 1269800 |
| 926 | 1996-09-25 | 41.394596099853516 | 41.56416886494167 | 41.30038900813787 | 41.56416886494167 | 1353300 |
| 927 | 1996-09-26 | 41.3757438659668 | 41.71488930749111 | 41.23443326533167 | 41.45110951963887 | 773200 |
| 928 | 1996-09-27 | 41.413414001464844 | 41.43225540910882 | 41.22499992502506 | 41.43225540910882 | 407600 |
| 929 | 1996-09-30 | 41.3757438659668 | 41.63952365381905 | 41.34748174583977 | 41.469950933056886 | 578200 |
| 930 | 1996-10-01 | 41.601837158203125 | 41.63009927583777 | 41.262691746587336 | 41.42284374651702 | 561400 |
| 931 | 1996-10-02 | 41.88444519042969 | 41.95981081380428 | 41.69603113199321 | 41.75255534952415 | 609000 |
| 932 | 1996-10-03 | 41.846797943115234 | 41.92216363054093 | 41.724328701048485 | 41.9033222086845 | 342200 |
| 933 | 1996-10-04 | 42.41201400756836 | 42.41201400756836 | 41.90329593639806 | 42.01634439665813 | 754100 |
| 934 | 1996-10-07 | 42.459110260009766 | 42.58157940431421 | 42.35548252252139 | 42.39316533615353 | 235100 |
| 935 | 1996-10-08 | 42.2895393371582 | 42.619263969994144 | 42.214173706795705 | 42.477953413064455 | 386200 |
| 936 | 1996-10-09 | 41.959835052490234 | 42.43087047068163 | 41.912731510671094 | 42.35550480377101 | 528800 |
| 937 | 1996-10-10 | 41.87504196166992 | 42.11998033984842 | 41.827938427404824 | 41.95982832334709 | 1562200 |
| 938 | 1996-10-11 | 42.39316940307617 | 42.39316940307617 | 42.035182639227976 | 42.035182639227976 | 331300 |
| 939 | 1996-10-14 | 42.44970703125 | 42.61927976240014 | 42.38376208024717 | 42.39318278753329 | 201600 |
| 940 | 1996-10-15 | 42.39316940307617 | 42.883046027289495 | 42.1764932039049 | 42.883046027289495 | 776900 |
| 941 | 1996-10-16 | 42.60043716430664 | 42.60043716430664 | 42.167084641184545 | 42.5062300940627 | 590100 |
| 942 | 1996-10-17 | 42.71346664428711 | 42.826515078281695 | 42.53447329046235 | 42.73230804995287 | 792500 |
| 943 | 1996-10-18 | 42.9395751953125 | 42.996099427688954 | 42.63811262263808 | 42.73231967659884 | 695800 |
| 944 | 1996-10-21 | 42.88303756713867 | 43.18450004564229 | 42.769989137699824 | 42.97724459167105 | 879200 |
| 945 | 1996-10-22 | 42.581607818603516 | 42.85480839974058 | 42.56276639921475 | 42.845387690046195 | 848900 |
| 946 | 1996-10-23 | 42.72290802001953 | 42.74174943480234 | 42.31781760218914 | 42.487390335234416 | 735900 |
| 947 | 1996-10-24 | 42.35548782348633 | 42.79826093907882 | 42.33664641431218 | 42.72289530238223 | 379300 |
| 948 | 1996-10-25 | 42.39316940307617 | 42.543900672064886 | 42.28012095133464 | 42.3460658815172 | 568300 |
| 949 | 1996-10-28 | 42.11055374145508 | 42.64753395695015 | 42.09171233038508 | 42.43085772964512 | 975400 |
| 950 | 1996-10-29 | 42.44970703125 | 42.553334811397306 | 42.02577520337467 | 42.242451470955395 | 815900 |
| 951 | 1996-10-30 | 42.30839920043945 | 42.581599729678544 | 42.26129566091547 | 42.581599729678544 | 495400 |
| 952 | 1996-10-31 | 42.71346664428711 | 42.73230804995287 | 42.317797125306065 | 42.36490063947048 | 726300 |
| 953 | 1996-11-01 | 42.5627555847168 | 42.90190104754323 | 42.36492073140138 | 42.798273267235146 | 821300 |
| 954 | 1996-11-04 | 42.845359802246094 | 42.845359802246094 | 42.525055881121126 | 42.619262916746116 | 1608400 |
| 955 | 1996-11-05 | 43.09032440185547 | 43.28815929744772 | 42.977275890088464 | 42.98669659940238 | 764000 |
| 956 | 1996-11-06 | 43.91933822631836 | 43.93817964125887 | 43.12799879881713 | 43.16568162869814 | 1665000 |
| 957 | 1996-11-07 | 44.02298355102539 | 44.192556353062294 | 43.73094150307294 | 43.78746577041858 | 1446300 |
| 958 | 1996-11-08 | 44.26789474487305 | 44.27731545028801 | 43.86280441202999 | 44.03237710949918 | 1355700 |
| 959 | 1996-11-11 | 44.220794677734375 | 44.32442244540695 | 44.14542902851796 | 44.164270440822065 | 655900 |
| 960 | 1996-11-12 | 44.08890151977539 | 44.3715226833637 | 44.02295658160479 | 44.34326056700487 | 719900 |
| 961 | 1996-11-13 | 44.28675842285156 | 44.35270339391303 | 44.02297853860569 | 44.136027060425356 | 481900 |
| 962 | 1996-11-14 | 44.57877731323242 | 44.57877731323242 | 44.10774204999032 | 44.12658346052 | 558800 |
| 963 | 1996-11-15 | 44.635318756103516 | 44.91794002302692 | 44.44690457815458 | 44.691843009488196 | 2250900 |
| 964 | 1996-11-18 | 44.644737243652344 | 44.76720645322557 | 44.45632307507817 | 44.72010291108202 | 1518200 |
| 965 | 1996-11-19 | 44.96503829956055 | 44.97445900735429 | 44.635313526779356 | 44.70125848133559 | 1029300 |
| 966 | 1996-11-20 | 45.04039764404297 | 45.22881177348887 | 44.80487998223559 | 44.955611285792315 | 730000 |
| 967 | 1996-11-21 | 44.97445297241211 | 45.125184276886046 | 44.84256308099741 | 45.096922157297186 | 653000 |
| 968 | 1996-11-22 | 45.32304382324219 | 45.37014738157023 | 45.040422473273935 | 45.040422473273935 | 965100 |
| 969 | 1996-11-25 | 45.897666931152344 | 45.91650833793853 | 45.266479803815066 | 45.3701075411391 | 2058800 |
| 970 | 1996-11-26 | 45.74696350097656 | 46.236840375369226 | 45.50202506378023 | 45.991901938172894 | 2861800 |
| 971 | 1996-11-27 | 45.66214370727539 | 45.93534407193621 | 45.605619493897294 | 45.859978454098744 | 872000 |
| 972 | 1996-11-29 | 45.83174514770508 | 45.95421435364961 | 45.73753806620928 | 45.822324439555494 | 1073400 |
| 973 | 1996-12-02 | 45.8505859375 | 45.897689477604274 | 45.454916200624105 | 45.77522027333316 | 1350600 |
| 974 | 1996-12-03 | 45.06866455078125 | 46.17088732512101 | 45.06866455078125 | 45.86000397851235 | 1777800 |
| 975 | 1996-12-04 | 45.19111633300781 | 45.25706125990609 | 44.672977621664174 | 45.14401281379475 | 2365100 |
| 976 | 1996-12-05 | 45.06866455078125 | 45.30418223760598 | 44.93677464615939 | 45.12518879561918 | 1697700 |
| 977 | 1996-12-06 | 44.804908752441406 | 45.068688703044515 | 43.806313225158235 | 44.16430030097673 | 3401800 |
| 978 | 1996-12-09 | 45.464332580566406 | 45.473753287690435 | 44.96503510299284 | 45.03098005286105 | 1864600 |
| 979 | 1996-12-10 | 45.247657775878906 | 45.624486072992205 | 45.20055423873975 | 45.558541120997376 | 1331600 |
| 980 | 1996-12-11 | 44.833133697509766 | 44.99328567751768 | 44.201946482184454 | 44.390360576311416 | 1847900 |
| 981 | 1996-12-12 | 44.08890151977539 | 45.14402053050506 | 43.97585305434007 | 45.0874962977874 | 2540200 |
| 982 | 1996-12-13 | 44.20194625854492 | 44.36209823774255 | 43.65554538834125 | 44.05121498400598 | 1678300 |
| 983 | 1996-12-16 | 43.63671875 | 44.42805820919689 | 43.448304593048356 | 44.31500971502591 | 1831100 |
| 984 | 1996-12-17 | 43.98527908325195 | 44.18311392170736 | 43.33525032832705 | 43.50482304700311 | 2023200 |
| 985 | 1996-12-18 | 44.33383560180664 | 44.475146170023194 | 44.173683624494544 | 44.23962855632894 | 1666800 |
| 986 | 1996-12-19 | 45.247657775878906 | 45.29476131301807 | 44.550525426219316 | 44.729518867348126 | 2269300 |
| 987 | 1996-12-20 | 45.34693908691406 | 45.87709119314938 | 45.2901370755317 | 45.517345121061126 | 1543200 |
| 988 | 1996-12-23 | 45.23334884643555 | 45.56469401379118 | 45.034541746022164 | 45.49842498032006 | 1263700 |
| 989 | 1996-12-24 | 45.5646858215332 | 45.5646858215332 | 45.31854374146674 | 45.346944750705184 | 633000 |
| 990 | 1996-12-26 | 45.91496658325195 | 45.943367593509635 | 45.668824494352044 | 45.70669250802895 | 1384300 |
| 991 | 1996-12-27 | 45.97176742553711 | 46.066437457303046 | 45.74455934929887 | 45.91496540647755 | 410400 |
| 992 | 1996-12-30 | 45.574161529541016 | 46.12324781302946 | 45.53629350999009 | 46.12324781302946 | 694100 |
| 993 | 1996-12-31 | 44.74106216430664 | 45.66882858244081 | 44.74106216430665 | 45.61202655684075 | 1378100 |
| 994 | 1997-01-02 | 44.85466384887695 | 45.06293793175481 | 44.07836953996857 | 45.06293793175481 | 2031900 |
| 995 | 1997-01-03 | 45.49842834472656 | 45.517362355689826 | 44.88307298842044 | 45.06294609257146 | 2123200 |
| 996 | 1997-01-06 | 45.100799560546875 | 45.70668771585229 | 45.0250635411337 | 45.49841366246606 | 1374100 |
| 997 | 1997-01-07 | 45.64989471435547 | 45.72563074872188 | 44.911468379282944 | 45.10080846519898 | 939000 |
| 998 | 1997-01-08 | 45.252281188964844 | 45.91497149926349 | 45.25228118896484 | 45.89603749039781 | 1802200 |
| 999 | 1997-01-09 | 45.63094711303711 | 45.97175916616353 | 45.4037390776195 | 45.47947508942537 | 1415700 |
| 1000 | 1997-01-10 | 46.12322998046875 | 46.1989659902889 | 44.98718983316657 | 44.98718983316657 | 2369500 |
| 1001 | 1997-01-13 | 46.056968688964844 | 46.35044577619155 | 45.829760621434495 | 46.35044577619155 | 1364600 |
| 1002 | 1997-01-14 | 46.634456634521484 | 46.890065714735066 | 46.350446545395286 | 46.46405058104577 | 2111200 |
| 1003 | 1997-01-15 | 46.52088928222656 | 46.77649856399704 | 46.27474701089203 | 46.483021240482785 | 1583900 |
| 1004 | 1997-01-16 | 46.710174560546875 | 46.83324555148468 | 46.35042858703638 | 46.67230656333525 | 1308400 |
| 1005 | 1997-01-17 | 46.99420928955078 | 47.107813341016254 | 46.71966616517589 | 46.77646819090862 | 1604000 |
| 1006 | 1997-01-20 | 47.051002502441406 | 47.3160785728777 | 46.93739847225443 | 47.107804517534895 | 1889900 |
| 1007 | 1997-01-21 | 47.429683685302734 | 47.59062273173989 | 46.71965848043293 | 46.88059752687009 | 2785800 |
| 1008 | 1997-01-22 | 47.77049255371094 | 47.77049255371094 | 47.18353842403791 | 47.44861448259992 | 1201600 |
| 1009 | 1997-01-23 | 47.10782241821289 | 48.28173117622302 | 46.59660408811171 | 47.903050931703625 | 2601100 |
| 1010 | 1997-01-24 | 46.501914978027344 | 47.20247314341293 | 46.501914978027344 | 47.183539138943054 | 2176000 |
| 1011 | 1997-01-27 | 46.3693962097168 | 46.79541148726625 | 46.274726148039136 | 46.57767034540764 | 2108500 |
| 1012 | 1997-01-28 | 46.501914978027344 | 47.16460513447317 | 46.0474988707502 | 47.032067103184005 | 4376000 |
| 1013 | 1997-01-29 | 46.95634460449219 | 46.95634460449219 | 46.40725831677837 | 46.57766440606886 | 1122700 |
| 1014 | 1997-01-30 | 47.562232971191406 | 47.58116698113217 | 46.89954262326478 | 47.183552772376196 | 2126300 |
| 1015 | 1997-01-31 | 47.505435943603516 | 48.111324325506786 | 47.48650193166904 | 47.82731414648963 | 3208100 |
| 1016 | 1997-02-03 | 47.647422790527344 | 47.798894828009644 | 47.47701674835975 | 47.69475780224056 | 755000 |
| 1017 | 1997-02-04 | 47.94092559814453 | 47.98826063526751 | 47.52437727146239 | 47.71371741995428 | 654100 |
| 1018 | 1997-02-05 | 47.041534423828125 | 48.149173692813406 | 46.729123347960474 | 48.00716865832812 | 2255400 |
| 1019 | 1997-02-06 | 47.35394287109375 | 47.382343876414275 | 46.8995267859653 | 47.12673482852952 | 2483100 |
| 1020 | 1997-02-07 | 47.997718811035156 | 48.01665282240045 | 47.12675428823136 | 47.75157666328626 | 2321000 |
| 1021 | 1997-02-10 | 47.54329299926758 | 48.18704925652568 | 47.514891987917956 | 48.01664318842795 | 1670000 |
| 1022 | 1997-02-11 | 48.09239196777344 | 48.09239196777344 | 47.335031464343935 | 47.73264572864442 | 1664300 |
| 1023 | 1997-02-12 | 48.773983001708984 | 48.85918599996508 | 48.026090017016635 | 48.09235901566026 | 2675400 |
| 1024 | 1997-02-13 | 49.304176330566406 | 49.41778042349398 | 48.88762798983198 | 48.963364051783685 | 1104800 |
| 1025 | 1997-02-14 | 49.1905517578125 | 49.360957826257575 | 49.020145689367425 | 49.1905517578125 | 1112900 |
| 1026 | 1997-02-18 | 49.60707473754883 | 49.64494273353169 | 48.925450809857324 | 49.28519677169451 | 833100 |
| 1027 | 1997-02-19 | 49.27576446533203 | 49.6828457087536 | 49.17162740306139 | 49.47457158421233 | 648100 |
| 1028 | 1997-02-20 | 48.67928695678711 | 49.29464161493397 | 48.56568301989846 | 49.095834725378836 | 1193900 |
| 1029 | 1997-02-21 | 48.69826889038086 | 48.93494399190876 | 48.556263829464115 | 48.71720289850309 | 1844400 |
| 1030 | 1997-02-24 | 49.27576446533203 | 49.30416548231493 | 48.45213497282792 | 48.45213497282792 | 787300 |
| 1031 | 1997-02-25 | 49.31362533569336 | 49.39882837428449 | 49.001214194192514 | 49.32309233998126 | 1653900 |
| 1032 | 1997-02-26 | 48.830810546875 | 49.34202880386051 | 48.24385625181757 | 49.266292765788585 | 1597800 |
| 1033 | 1997-02-27 | 48.10182571411133 | 48.96332269108124 | 48.0923587143644 | 48.96332269108124 | 1813100 |
| 1034 | 1997-02-28 | 47.95982360839844 | 48.395305623002926 | 47.9030216064935 | 48.01662561030337 | 2961200 |
| 1035 | 1997-03-03 | 48.2817268371582 | 48.319594858206955 | 47.67583850037818 | 47.71370652142693 | 1210400 |
| 1036 | 1997-03-04 | 48.01664352416992 | 48.54679573973646 | 47.92197348567589 | 48.414257685844824 | 1478700 |
| 1037 | 1997-03-05 | 48.830810546875 | 48.830810546875 | 48.139719199468665 | 48.300658280371515 | 1254800 |
| 1038 | 1997-03-06 | 48.546791076660156 | 49.02014122366347 | 48.39531902961909 | 48.84973517074228 | 1528500 |
| 1039 | 1997-03-07 | 48.98228073120117 | 49.1716208190682 | 48.62253456425381 | 48.73613861697403 | 1859300 |
| 1040 | 1997-03-10 | 49.49348449707031 | 49.49348449707031 | 48.80239337842339 | 49.039068419055894 | 1074900 |
| 1041 | 1997-03-11 | 49.22843551635742 | 49.559780755409825 | 49.228435516357415 | 49.53137973491962 | 624600 |
| 1042 | 1997-03-12 | 48.79291915893555 | 49.28520317062834 | 48.65091415556263 | 49.26626917017862 | 1055600 |
| 1043 | 1997-03-13 | 48.03557205200195 | 48.75506426247735 | 47.90303401323017 | 48.62252622370556 | 2514100 |
| 1044 | 1997-03-14 | 48.2817268371582 | 48.49000095292634 | 48.01665068981694 | 48.25332582137164 | 1642700 |
| 1045 | 1997-03-17 | 48.414249420166016 | 48.48998543803096 | 47.52435121025292 | 48.01663532637505 | 3013500 |
| 1046 | 1997-03-18 | 47.89357376098633 | 48.537330040042875 | 47.6947666748071 | 48.471061011316465 | 1352500 |
| 1047 | 1997-03-19 | 47.73264694213867 | 48.168129242681786 | 47.29716464159556 | 47.770514968272856 | 1510000 |
| 1048 | 1997-03-20 | 47.48649215698242 | 47.86517231772391 | 47.18354802838923 | 47.71370025342732 | 1808200 |
| 1049 | 1997-03-21 | 47.706363677978516 | 47.89642887191468 | 47.64934411979766 | 47.858415833127445 | 2810600 |
| 1050 | 1997-03-24 | 48.371578216552734 | 48.40008798760375 | 47.49727857098832 | 47.74436325343044 | 2145600 |
| 1051 | 1997-03-25 | 47.89644241333008 | 48.63769687925066 | 47.76339673995972 | 48.25756638390677 | 2125800 |
| 1052 | 1997-03-26 | 48.1054801940918 | 48.44759739815883 | 47.85839554671005 | 48.086473682754736 | 1335300 |
| 1053 | 1997-03-27 | 46.83204650878906 | 48.276541449806906 | 46.318870674480095 | 48.276541449806906 | 2898500 |
| 1054 | 1997-03-31 | 45.84370040893555 | 46.90806492920934 | 45.76767437177313 | 46.775019364175115 | 4270700 |
| 1055 | 1997-04-01 | 46.13832473754883 | 46.3378931864651 | 45.64415524499424 | 45.767697618132885 | 3210900 |
| 1056 | 1997-04-02 | 45.31153106689453 | 46.18583074352085 | 45.273518037475995 | 45.99576559642818 | 2672700 |
| 1057 | 1997-04-03 | 45.558616638183594 | 45.691662243718554 | 45.12146679142589 | 45.27351891203727 | 2284200 |
| 1058 | 1997-04-04 | 46.12881851196289 | 46.13832177082403 | 45.10246655496001 | 45.31153824990504 | 3706700 |
| 1059 | 1997-04-07 | 46.30937194824219 | 46.60397291897798 | 46.30937194824219 | 46.337881719603715 | 2596200 |
| 1060 | 1997-04-08 | 46.641998291015625 | 46.6990178488286 | 46.12882227069883 | 46.29988094413776 | 1822700 |
| 1061 | 1997-04-09 | 46.2618522644043 | 46.86055741901758 | 46.128806674490235 | 46.83204764975029 | 2453200 |
| 1062 | 1997-04-10 | 46.090797424316406 | 46.556457027160015 | 46.03377788111107 | 46.28086256833421 | 1996500 |
| 1063 | 1997-04-11 | 44.62729263305664 | 45.80569644193633 | 44.62729263305664 | 45.65364433756476 | 4221600 |
| 1064 | 1997-04-14 | 45.225990295410156 | 45.283009825095476 | 44.589272213924026 | 44.84586009750799 | 3988500 |
| 1065 | 1997-04-15 | 45.99578094482422 | 46.00528420535001 | 45.31154618696733 | 45.767702692205255 | 2760400 |
| 1066 | 1997-04-16 | 46.5279541015625 | 46.59447691175673 | 45.76769341362847 | 45.843719482421875 | 2273300 |
| 1067 | 1997-04-17 | 46.337886810302734 | 46.832056234858875 | 46.22384771232824 | 46.52795197359356 | 1386000 |
| 1068 | 1997-04-18 | 46.56594467163086 | 46.82253253002556 | 46.37587959133849 | 46.71799673586476 | 1702100 |
| 1069 | 1997-04-21 | 46.2618522644043 | 46.77502811121569 | 45.90072852035184 | 46.67999554699136 | 2809400 |
| 1070 | 1997-04-22 | 47.278709411621094 | 47.278709411621094 | 46.223847754396985 | 46.290370561609315 | 3215000 |
| 1071 | 1997-04-23 | 47.326236724853516 | 47.459282370264745 | 46.94610630939284 | 47.231204120988345 | 2047700 |
| 1072 | 1997-04-24 | 47.08864212036133 | 47.611321296268464 | 46.75602809932951 | 47.468772430111976 | 2689900 |
| 1073 | 1997-04-25 | 46.546974182128906 | 46.95561442096752 | 46.480451352550524 | 46.87008506865246 | 1606200 |
| 1074 | 1997-04-28 | 47.00310516357422 | 47.326215874363044 | 46.45191630399328 | 46.52794235359065 | 1666500 |
| 1075 | 1997-04-29 | 48.48564147949219 | 48.52365452651649 | 47.62084465968941 | 47.801406633054825 | 3197400 |
| 1076 | 1997-04-30 | 48.71369552612305 | 49.07481929319145 | 48.181513132548545 | 48.200519646604775 | 3372200 |
| 1077 | 1997-05-01 | 48.65669631958008 | 48.979807193577294 | 48.23855283558369 | 48.789741973578934 | 2149500 |
| 1078 | 1997-05-02 | 49.531002044677734 | 49.67355097611867 | 48.694714980224234 | 48.82776064956911 | 1448300 |
| 1079 | 1997-05-05 | 50.70938491821289 | 50.82342401473061 | 49.445451598474826 | 49.66402653346712 | 3636200 |
| 1080 | 1997-05-06 | 50.67137145996094 | 50.76640403959327 | 50.1772020458728 | 50.4622997847698 | 1721100 |
| 1081 | 1997-05-07 | 49.56898880004883 | 50.48130147735034 | 49.51196925771748 | 50.48130147735034 | 2327200 |
| 1082 | 1997-05-08 | 49.911128997802734 | 50.614370343164005 | 49.37894635806988 | 49.454972449460286 | 2923700 |
| 1083 | 1997-05-09 | 50.25321960449219 | 50.557323807847666 | 49.66401771049096 | 50.46229124429908 | 2558200 |
| 1084 | 1997-05-12 | 51.089508056640625 | 51.24156016395205 | 50.40527357373919 | 50.44328660056704 | 2357900 |
| 1085 | 1997-05-13 | 50.880435943603516 | 51.14652712896416 | 50.49080242218257 | 51.05149456276393 | 1195100 |
| 1086 | 1997-05-14 | 50.97547149658203 | 51.3936148123631 | 50.74739332433782 | 51.23205944035678 | 2772000 |
| 1087 | 1997-05-15 | 51.31757354736328 | 51.450619108412 | 50.79489455752902 | 50.975456390380856 | 884100 |
| 1088 | 1997-05-16 | 50.61435317993164 | 51.279581254020115 | 50.48130756511395 | 51.16554215560495 | 1934200 |
| 1089 | 1997-05-19 | 50.76637268066406 | 51.032463739267314 | 50.51928812624675 | 50.67134015973433 | 1375800 |
| 1090 | 1997-05-20 | 51.37459945678711 | 51.507645034366654 | 50.32924134723354 | 50.65235203564101 | 1756400 |
| 1091 | 1997-05-21 | 51.26057434082031 | 51.688220956566866 | 50.880444015712264 | 51.507659052140546 | 1208000 |
| 1092 | 1997-05-22 | 51.089508056640625 | 51.37460575784956 | 50.82341686884562 | 51.31758621760777 | 907600 |
| 1093 | 1997-05-23 | 51.564666748046875 | 51.83075791445773 | 51.18453651031707 | 51.3175820935225 | 644400 |
| 1094 | 1997-05-27 | 51.77374267578125 | 52.02082735081251 | 51.251063555522805 | 51.31758635264661 | 1531000 |
| 1095 | 1997-05-28 | 51.764251708984375 | 51.973323406725825 | 51.403127867430975 | 51.77375496797263 | 716700 |
| 1096 | 1997-05-29 | 51.460147857666016 | 51.849781479487675 | 51.39362504418426 | 51.75474888879946 | 1282700 |
| 1097 | 1997-05-30 | 51.792747497558594 | 52.039832164519424 | 50.55732416275445 | 50.614343701283865 | 2143300 |
| 1098 | 1997-06-02 | 51.564666748046875 | 52.00181652143613 | 51.52665372427389 | 51.906783962003686 | 1479100 |
| 1099 | 1997-06-03 | 51.39360046386719 | 51.963795735285835 | 51.298567918630745 | 51.33658093672532 | 1562100 |
| 1100 | 1997-06-04 | 51.33660125732422 | 51.54567293960136 | 51.1370328333324 | 51.41262732360681 | 1063100 |
| 1101 | 1997-06-05 | 51.526649475097656 | 51.887773171160674 | 51.34608762706614 | 51.45062343382123 | 1180800 |
| 1102 | 1997-06-06 | 52.533992767333984 | 52.57200578670253 | 51.45062171533036 | 51.45062171533036 | 1511100 |
| 1103 | 1997-06-09 | 52.80011749267578 | 52.83813053622703 | 52.51501966604147 | 52.57203923136833 | 1823400 |
| 1104 | 1997-06-10 | 52.961647033691406 | 53.161215414762204 | 52.610026552757155 | 52.81909819006942 | 1217500 |
| 1105 | 1997-06-11 | 53.085166931152344 | 53.16119294895564 | 52.80957261661539 | 52.91410839109493 | 1673800 |
| 1106 | 1997-06-12 | 54.11156463623047 | 54.13057115700189 | 53.256271201516604 | 53.446336409230796 | 4273300 |
| 1107 | 1997-06-13 | 54.56769561767578 | 54.73875422462774 | 54.07352630870344 | 54.1685588681212 | 2132900 |
| 1108 | 1997-06-16 | 54.58677291870117 | 54.73882521095382 | 54.41571408991694 | 54.586772918701165 | 800400 |
| 1109 | 1997-06-17 | 54.51069641113281 | 54.881323531082984 | 54.09255299375313 | 54.39665729730199 | 2048100 |
| 1110 | 1997-06-18 | 54.32061767578125 | 54.51068281810378 | 54.11154601922645 | 54.20657859038772 | 1971900 |
| 1111 | 1997-06-19 | 54.88129425048828 | 55.042849575554655 | 54.35861525762649 | 54.501164073861524 | 2029900 |
| 1112 | 1997-06-20 | 54.69432067871094 | 55.161793505024704 | 54.646619369903405 | 54.91374669922556 | 1396900 |
| 1113 | 1997-06-23 | 53.36822509765625 | 54.89466700248732 | 53.330064050035475 | 54.58937862152111 | 3991500 |
| 1114 | 1997-06-24 | 54.722984313964844 | 54.87562862167465 | 53.730796313851116 | 53.88344062156092 | 4895100 |
| 1115 | 1997-06-25 | 54.341331481933594 | 55.10455242971356 | 53.69259367632062 | 54.63707959919833 | 4708900 |
| 1116 | 1997-06-26 | 54.07419204711914 | 54.722929707529175 | 53.53993750325205 | 54.24591672193356 | 2569900 |
| 1117 | 1997-06-27 | 54.284088134765625 | 54.780181734591245 | 54.1505244732741 | 54.322249180906056 | 2617900 |
| 1118 | 1997-06-30 | 53.921546936035156 | 54.627526142204054 | 53.65441966883612 | 54.28407679866243 | 2384900 |
| 1119 | 1997-07-01 | 54.551212310791016 | 54.6847759645775 | 53.96925639072137 | 54.03603821761461 | 1749000 |
| 1120 | 1997-07-02 | 55.44801712036133 | 55.44801712036133 | 54.474910144057674 | 54.68479596247611 | 1961800 |
| 1121 | 1997-07-03 | 56.21122741699219 | 56.26846899277324 | 55.84869743704554 | 56.09674426543009 | 2539100 |
| 1122 | 1997-07-07 | 55.638816833496094 | 56.478360023027584 | 55.50525314425244 | 56.40203791488835 | 1158600 |
| 1123 | 1997-07-08 | 56.220767974853516 | 56.28754981361543 | 55.67697300207791 | 55.715134052799 | 3396500 |
| 1124 | 1997-07-09 | 55.600650787353516 | 56.40203285086376 | 54.97099345173833 | 56.363871800220416 | 5390300 |
| 1125 | 1997-07-10 | 55.84870147705078 | 56.07766779673804 | 55.24766488787173 | 55.63881568400413 | 2072200 |
| 1126 | 1997-07-11 | 56.03947448730469 | 56.28752119085762 | 55.79142778375176 | 55.92499139335718 | 2258900 |
| 1127 | 1997-07-14 | 56.21122741699219 | 56.36387161907499 | 55.69605323496273 | 56.106284528060264 | 3186400 |
| 1128 | 1997-07-15 | 56.4974365234375 | 56.6405404659994 | 55.84869865049023 | 56.36387284371306 | 2983100 |
| 1129 | 1997-07-16 | 57.2415657043457 | 57.45145144526164 | 56.71685135205587 | 56.85995526631673 | 2621300 |
| 1130 | 1997-07-17 | 56.95534133911133 | 57.279710117257025 | 56.65005307732715 | 57.16522701908796 | 1794800 |
| 1131 | 1997-07-18 | 55.74375534057617 | 56.91720766076972 | 55.60065139908916 | 56.7931842448143 | 3961900 |
| 1132 | 1997-07-21 | 55.7533073425293 | 55.92503210847138 | 55.37169675154689 | 55.734226812980175 | 3810300 |
| 1133 | 1997-07-22 | 57.232025146484375 | 57.2701861900893 | 55.94408992481819 | 55.982250968423116 | 4243400 |
| 1134 | 1997-07-23 | 57.184303283691406 | 57.68993692967667 | 57.10798122392005 | 57.35602791817697 | 3204300 |
| 1135 | 1997-07-24 | 57.451454162597656 | 57.556397038019206 | 56.59283063642133 | 57.356051548578066 | 4152700 |
| 1136 | 1997-07-25 | 57.413307189941406 | 57.89032037696319 | 57.16526033269008 | 57.73767615711622 | 2364800 |
| 1137 | 1997-07-28 | 57.375160217285156 | 57.73769032840202 | 57.08895223482447 | 57.54688500676156 | 2794700 |
| 1138 | 1997-07-29 | 57.56594467163086 | 57.68042782311571 | 57.04123022732531 | 57.16525364143389 | 2737100 |
| 1139 | 1997-07-30 | 58.2528190612793 | 58.38638268179321 | 57.642242510358585 | 57.69948406200741 | 4839800 |
| 1140 | 1997-07-31 | 58.195579528808594 | 58.63443144000944 | 58.02385486790391 | 58.25282108244348 | 2138700 |
| 1141 | 1997-08-01 | 57.966609954833984 | 58.443622874146314 | 57.27971135102423 | 58.31005925673886 | 7077700 |
| 1142 | 1997-08-04 | 58.119266510009766 | 58.3386924997882 | 57.642253488752296 | 57.87121973895588 | 2339500 |
| 1143 | 1997-08-05 | 58.157432556152344 | 58.42455987104281 | 57.94754680873841 | 58.06202994369146 | 1466700 |
| 1144 | 1997-08-06 | 58.634437561035156 | 58.939725878957894 | 58.04294144505986 | 58.27190768350191 | 2478200 |
| 1145 | 1997-08-07 | 58.195579528808594 | 58.9969612796971 | 58.0810964215388 | 58.92063920818391 | 3641900 |
| 1146 | 1997-08-08 | 57.01259231567383 | 57.852135174405305 | 56.421096210658476 | 57.58500790117257 | 7113100 |
| 1147 | 1997-08-11 | 57.432369232177734 | 57.56593288155489 | 56.55466525055642 | 57.241564018781794 | 6355900 |
| 1148 | 1997-08-12 | 56.51652145385742 | 57.72813492864471 | 56.45927987237141 | 57.52778939344366 | 6132500 |
| 1149 | 1997-08-13 | 56.34478759765625 | 57.29881380147705 | 55.84869397166944 | 57.20341118109497 | 6982300 |
| 1150 | 1997-08-14 | 56.554656982421875 | 56.974428390523514 | 56.0013219444697 | 56.84086476067299 | 3462700 |
| 1151 | 1997-08-15 | 54.818355560302734 | 56.249395124181156 | 54.72295292271084 | 56.249395124181156 | 4907100 |
| 1152 | 1997-08-18 | 56.03947448730469 | 56.03947448730469 | 54.5511942659871 | 55.180851282698384 | 5638900 |
| 1153 | 1997-08-19 | 56.68821716308594 | 56.726378197864186 | 55.88683543274275 | 56.30660681530347 | 3802800 |
| 1154 | 1997-08-20 | 57.54685974121094 | 57.58502078878468 | 56.545132242400065 | 56.74547774216224 | 3564600 |
| 1155 | 1997-08-21 | 56.53558349609375 | 57.54685110503502 | 56.23029516131903 | 57.470529021341335 | 5392600 |
| 1156 | 1997-08-22 | 56.51652145385742 | 56.62146435324845 | 55.29536771548913 | 55.56249509575719 | 8087800 |
| 1157 | 1997-08-25 | 56.30662536621094 | 57.0316852658775 | 56.07765908210571 | 56.650074792368784 | 3888000 |
| 1158 | 1997-08-26 | 55.47663879394531 | 56.51652763806226 | 55.38123614769605 | 56.17307811156492 | 4290000 |
| 1159 | 1997-08-27 | 55.810569763183594 | 56.15401942326473 | 55.199992589706035 | 55.56252278645834 | 5484300 |
| 1160 | 1997-08-28 | 54.9614143371582 | 56.134865814934706 | 54.95187408124132 | 55.676933530924366 | 4287900 |
| 1161 | 1997-08-29 | 55.180877685546875 | 55.629270018053916 | 54.78018666500867 | 55.02823348724661 | 2652300 |
| 1162 | 1997-09-02 | 56.97442626953125 | 57.003047046290895 | 55.3144212174719 | 55.37166277099119 | 7294000 |
| 1163 | 1997-09-03 | 56.66914367675781 | 57.39420342750421 | 56.63098263724484 | 56.96489173298332 | 2812500 |
| 1164 | 1997-09-04 | 57.031700134277344 | 57.22250542077543 | 56.63100903263136 | 56.82181431912945 | 2473700 |
| 1165 | 1997-09-05 | 56.8695182800293 | 57.661360255745194 | 56.53560901316116 | 57.37515231271535 | 3663300 |
| 1166 | 1997-09-08 | 57.11754608154297 | 57.39421366737306 | 56.97444215783775 | 57.222488958926796 | 803500 |
| 1167 | 1997-09-09 | 57.14616775512695 | 57.565939271191326 | 56.72639623906259 | 56.9172014736373 | 1885200 |
| 1168 | 1997-09-10 | 55.96318054199219 | 57.08893153141515 | 55.96318054199219 | 56.85996522848166 | 3623700 |
| 1169 | 1997-09-11 | 55.67695999145508 | 56.115811972196504 | 55.10454436440105 | 56.0394898885893 | 7055900 |
| 1170 | 1997-09-12 | 56.57375717163086 | 56.764562423474466 | 55.52432828649099 | 56.173066142759275 | 6708000 |
| 1171 | 1997-09-15 | 56.478370666503906 | 56.97446446289888 | 56.28756536019815 | 56.57377331965679 | 2060500 |
| 1172 | 1997-09-16 | 57.89030456542969 | 58.17651239947104 | 56.80271479607257 | 56.97443949649738 | 6979000 |
| 1173 | 1997-09-17 | 57.89030456542969 | 58.310076055356994 | 57.69949934273546 | 58.2337539662793 | 2220000 |
| 1174 | 1997-09-18 | 58.138362884521484 | 58.844342348495 | 57.98571867609478 | 58.004799202148114 | 5045400 |
| 1175 | 1997-09-19 | 58.23670196533203 | 58.437782323975895 | 57.85369175839134 | 58.00689584116762 | 1566400 |
| 1176 | 1997-09-22 | 58.56228256225586 | 58.95486817132265 | 58.35162686958588 | 58.523981527224954 | 3259000 |
| 1177 | 1997-09-23 | 58.29415512084961 | 58.64843957214256 | 58.06434899028122 | 58.56226227317941 | 1872800 |
| 1178 | 1997-09-24 | 57.815399169921875 | 58.89740316233677 | 57.7770981436417 | 58.44736610354474 | 2793100 |
| 1179 | 1997-09-25 | 57.41323471069336 | 58.06435211568454 | 57.37493368687035 | 57.757943925100456 | 6327800 |
| 1180 | 1997-09-26 | 57.89199447631836 | 58.10265009631158 | 57.71963987814209 | 57.872843965409885 | 3995800 |
| 1181 | 1997-09-29 | 58.447364807128906 | 58.56226788342077 | 57.70049481123178 | 57.9111504511002 | 2065000 |
| 1182 | 1997-09-30 | 57.834571838378906 | 58.63889369838285 | 57.834571838378906 | 58.21758224790459 | 4137600 |
| 1183 | 1997-10-01 | 58.600582122802734 | 58.7154852250043 | 58.08351816289564 | 58.37077591839958 | 3567500 |
| 1184 | 1997-10-02 | 58.92610168457031 | 58.94525218885519 | 58.4090380688786 | 58.54309159887275 | 2577500 |
| 1185 | 1997-10-03 | 59.22294235229492 | 59.902785344536305 | 58.42819631911134 | 59.730430783123 | 6499900 |
| 1186 | 1997-10-06 | 59.61554718017578 | 59.81662756738807 | 59.385741023361746 | 59.63469769324362 | 2272100 |
| 1187 | 1997-10-07 | 60.1709098815918 | 60.362415005339706 | 59.5676687417859 | 59.7687491217212 | 1832800 |
| 1188 | 1997-10-08 | 59.74959945678711 | 60.28581381088648 | 59.280411896950156 | 60.27623855456328 | 4439400 |
| 1189 | 1997-10-09 | 59.53895568847656 | 59.81663817721343 | 58.96444019453823 | 59.30914949090123 | 3607600 |
| 1190 | 1997-10-10 | 59.366607666015625 | 59.43363448112242 | 58.983597293976814 | 59.021898331180694 | 2858100 |
| 1191 | 1997-10-13 | 59.42403793334961 | 59.77832240056423 | 59.270833839418955 | 59.653844074245576 | 1760300 |
| 1192 | 1997-10-14 | 59.44319152832031 | 59.749599732074536 | 58.945278197219686 | 59.730449219339896 | 2235700 |
| 1193 | 1997-10-15 | 59.30913162231445 | 59.48148621856916 | 59.002723451194974 | 59.02187396188994 | 2601700 |
| 1194 | 1997-10-16 | 58.37074661254883 | 59.74958314670353 | 58.21754255319831 | 59.634680102190636 | 9488100 |
| 1195 | 1997-10-17 | 57.77710723876953 | 58.4473753041845 | 56.9919360764263 | 58.22714436840529 | 8151300 |
| 1196 | 1997-10-20 | 58.600582122802734 | 58.67718419093711 | 57.700507822223734 | 58.12181919696284 | 3636400 |
| 1197 | 1997-10-21 | 59.74003219604492 | 59.749607453649666 | 58.84953323880302 | 58.96443633006004 | 5225400 |
| 1198 | 1997-10-22 | 59.347434997558594 | 59.6825689480127 | 59.15592988301339 | 59.653843180830926 | 4485200 |
| 1199 | 1997-10-23 | 58.17924118041992 | 58.677154370245766 | 57.777080527099045 | 58.17924118041992 | 8054100 |
| 1200 | 1997-10-24 | 57.60475158691406 | 58.92613717850218 | 57.403671170802824 | 58.92613717850218 | 6778700 |
| 1201 | 1997-10-27 | 53.429954528808594 | 57.566467137490555 | 53.2192987941072 | 57.00152675806408 | 10840700 |
| 1202 | 1997-10-28 | 56.5131721496582 | 56.915332981627984 | 51.70639268182892 | 51.70639268182892 | 19548000 |
| 1203 | 1997-10-29 | 56.35994338989258 | 57.45152231385584 | 55.93863222625763 | 56.68550201633776 | 10134400 |
| 1204 | 1997-10-30 | 55.115169525146484 | 56.72381241608196 | 55.00026646150824 | 55.53648075848673 | 9772900 |
| 1205 | 1997-10-31 | 56.41741180419922 | 56.685518988604784 | 55.42158511926427 | 56.26420769882461 | 7072700 |
| 1206 | 1997-11-03 | 57.60475158691406 | 57.834557776755474 | 56.91533301738982 | 57.106838175591 | 5548500 |
| 1207 | 1997-11-04 | 57.60475158691406 | 57.872858808395705 | 57.164289723051354 | 57.52814952363359 | 3455700 |
| 1208 | 1997-11-05 | 57.7962532043457 | 58.38991915839962 | 57.5089954846422 | 57.71965114575811 | 4774900 |
| 1209 | 1997-11-06 | 57.57599639892578 | 57.81537772438282 | 57.29831406139562 | 57.62387266401719 | 3679800 |
| 1210 | 1997-11-07 | 56.95362854003906 | 57.145133679716395 | 56.03440386958786 | 56.608919288619866 | 10606800 |
| 1211 | 1997-11-10 | 56.60892868041992 | 57.50900298623174 | 56.379122474680734 | 57.374949366217216 | 4347900 |
| 1212 | 1997-11-11 | 56.62809371948242 | 57.03025468265764 | 56.39828745481086 | 56.80044841798609 | 3212400 |
| 1213 | 1997-11-12 | 55.459877014160156 | 56.81956322548798 | 55.38327497408535 | 56.14929537483342 | 6775300 |
| 1214 | 1997-11-13 | 56.26422119140625 | 56.47487688681315 | 55.210942714371754 | 56.05356549599935 | 8589600 |
| 1215 | 1997-11-14 | 57.03022384643555 | 57.23130421929907 | 56.13972505232566 | 56.570611565604636 | 5827900 |
| 1216 | 1997-11-17 | 58.0834846496582 | 58.409043251387246 | 57.62387250604073 | 57.83452807186541 | 5149900 |
| 1217 | 1997-11-18 | 57.71963882446289 | 58.2750036306704 | 57.53770897415353 | 58.10264903564048 | 3433600 |
| 1218 | 1997-11-19 | 58.00688934326172 | 58.25584594988516 | 56.83870834295173 | 57.413223589005824 | 4387900 |
| 1219 | 1997-11-20 | 58.88785171508789 | 59.15595900744926 | 58.389938172131046 | 58.409088693014006 | 4822700 |
| 1220 | 1997-11-21 | 59.28995132446289 | 59.328252326610475 | 58.61968378688014 | 59.21334932016772 | 5436500 |
| 1221 | 1997-11-24 | 58.217567443847656 | 59.041039614928394 | 57.98776125656931 | 58.83038394325658 | 4337200 |
| 1222 | 1997-11-25 | 58.37074661254883 | 58.71545574608751 | 58.00688697159134 | 58.600552701574614 | 4525000 |
| 1223 | 1997-11-26 | 58.5431022644043 | 58.820784627123906 | 58.40904870998793 | 58.75375784991573 | 2681100 |
| 1224 | 1997-11-28 | 58.600582122802734 | 58.98359246347464 | 58.58143160576913 | 58.67718419093711 | 1564700 |
| 1225 | 1997-12-01 | 60.113441467285156 | 60.11344146728515 | 58.84950800540531 | 58.964411047394385 | 4850900 |
| 1226 | 1997-12-02 | 59.74959945678711 | 60.0464324028064 | 59.59639535561586 | 59.86450253266555 | 1974900 |
| 1227 | 1997-12-03 | 59.92197799682617 | 60.381590483858396 | 59.3666129083289 | 59.82622539536112 | 3302500 |
| 1228 | 1997-12-04 | 59.86450958251953 | 60.49647657427358 | 59.67300443350316 | 60.36242296996211 | 2872500 |
| 1229 | 1997-12-05 | 60.63051223754883 | 60.66881325601854 | 59.51978270192728 | 59.672986775806116 | 3458800 |
| 1230 | 1997-12-08 | 60.45816421508789 | 60.6688198395307 | 60.2092075680191 | 60.64966932821772 | 2289200 |
| 1231 | 1997-12-09 | 60.09434509277344 | 60.419904005003254 | 59.826237753290066 | 60.190097714017504 | 1703000 |
| 1232 | 1997-12-10 | 59.577239990234375 | 59.96025021196523 | 59.11762772415735 | 59.78789561218635 | 3558400 |
| 1233 | 1997-12-11 | 58.56228256225586 | 59.19424964026582 | 58.40907842213224 | 59.02189498262674 | 5072800 |
| 1234 | 1997-12-12 | 58.67719650268555 | 59.13680900792851 | 58.160132434287206 | 59.098507965824936 | 4478400 |
| 1235 | 1997-12-15 | 59.270816802978516 | 59.510198130938846 | 58.753753134584194 | 58.98355920942611 | 4674700 |
| 1236 | 1997-12-16 | 59.634700775146484 | 59.94110900006695 | 59.36659357834107 | 59.57724923297389 | 2885800 |
| 1237 | 1997-12-17 | 59.32828140258789 | 59.979398758200546 | 59.26125461598071 | 59.96024824774135 | 2236300 |
| 1238 | 1997-12-18 | 58.75376892089844 | 59.40488630789666 | 58.35160818187013 | 59.40488630789666 | 4658300 |
| 1239 | 1997-12-19 | 58.31462097167969 | 58.987555931788094 | 56.8341640594412 | 58.16080726651205 | 8556000 |
| 1240 | 1997-12-22 | 58.68953323364258 | 59.00677395382443 | 58.18002541032021 | 58.71837329911366 | 5136800 |
| 1241 | 1997-12-23 | 57.64168930053711 | 58.83374558360358 | 57.54555572932207 | 58.718385298145535 | 4436500 |
| 1242 | 1997-12-24 | 57.46863555908203 | 58.10311698211639 | 57.372502010137424 | 58.10311698211639 | 2019200 |
| 1243 | 1997-12-26 | 57.699405670166016 | 57.91089965962681 | 57.46868495439061 | 57.91089965962681 | 941800 |
| 1244 | 1997-12-29 | 58.833763122558594 | 58.89144328248267 | 58.10314776352028 | 58.199281363393744 | 2080000 |
| 1245 | 1997-12-30 | 59.75663375854492 | 59.83354062309904 | 58.96833839686528 | 59.02601854528086 | 3616000 |
| 1246 | 1997-12-31 | 59.71816635131836 | 60.06424716082375 | 59.48744581164811 | 59.60280608148324 | 4359500 |
| 1247 | 1998-01-02 | 60.02578353881836 | 60.08346366393574 | 59.391302162527204 | 59.87196987183869 | 2360900 |
| 1248 | 1998-01-05 | 60.160423278808594 | 60.56418450886771 | 59.54516807109946 | 60.19887672929042 | 4191800 |
| 1249 | 1998-01-06 | 59.1990852355957 | 59.852793874118035 | 59.17985851093328 | 59.83356714945561 | 3154900 |
| 1250 | 1998-01-07 | 59.352901458740234 | 59.50671526232621 | 58.583832440810326 | 59.122180753361256 | 4424200 |
| 1251 | 1998-01-08 | 58.833763122558594 | 59.256750962001824 | 58.67994936276106 | 59.256750962001824 | 3831000 |
| 1252 | 1998-01-09 | 56.79573440551758 | 58.75685996725177 | 56.545787030002444 | 58.60304619770399 | 10258800 |
| 1253 | 1998-01-12 | 57.83396911621094 | 57.94932942694806 | 55.93052398904841 | 56.06511101824172 | 12097900 |
| 1254 | 1998-01-13 | 58.64148712158203 | 58.67994055576011 | 57.96855202346551 | 58.21849934562307 | 5224900 |
| 1255 | 1998-01-14 | 58.91066360473633 | 59.04525062994297 | 58.27618191447644 | 58.872210168963 | 3770400 |
| 1256 | 1998-01-15 | 58.42037582397461 | 58.9106570757473 | 58.33385560307354 | 58.756843349700965 | 2875400 |
| 1257 | 1998-01-16 | 59.25674819946289 | 59.487468828403046 | 58.85298709881763 | 59.218294761306204 | 4374800 |
| 1258 | 1998-01-20 | 60.218101501464844 | 60.30462176224282 | 59.372125618302505 | 59.48748596600646 | 5091700 |
| 1259 | 1998-01-21 | 59.64127731323242 | 60.10271853035608 | 59.160609378728616 | 59.81431776965379 | 4699400 |
| 1260 | 1998-01-22 | 59.11251449584961 | 59.602795556068884 | 58.987540892264306 | 59.160581266459346 | 4543400 |
| 1261 | 1998-01-23 | 59.02604675292969 | 59.545168336750244 | 58.44924499312907 | 59.372127808810056 | 6350300 |
| 1262 | 1998-01-26 | 58.9875602722168 | 59.51629492263595 | 58.699159553806346 | 59.295187705187935 | 4362900 |
| 1263 | 1998-01-27 | 59.58359146118164 | 59.987352487540086 | 58.85297627062827 | 58.94910984833266 | 7044200 |
| 1264 | 1998-01-28 | 60.1219367980957 | 60.36227073157066 | 59.79508264856975 | 59.929669651315734 | 4268600 |
| 1265 | 1998-01-29 | 60.44881057739258 | 61.2563328560982 | 60.025822717118196 | 60.19886320541226 | 8007700 |
| 1266 | 1998-01-30 | 60.48726272583008 | 60.891023856549225 | 60.29499552072572 | 60.775663533486615 | 3649100 |
| 1267 | 1998-02-02 | 61.48702621459961 | 61.83310703757108 | 61.371665940275776 | 61.4677995022123 | 5756300 |
| 1268 | 1998-02-03 | 61.94846725463867 | 62.02537410411681 | 61.352439171183114 | 61.52547958250892 | 2759600 |
| 1269 | 1998-02-04 | 61.87155532836914 | 62.236862833415444 | 61.48702111253092 | 61.69851493124194 | 3374000 |
| 1270 | 1998-02-05 | 61.8331413269043 | 62.50607663363366 | 61.54474048116314 | 62.333036126188965 | 5076200 |
| 1271 | 1998-02-06 | 62.52531814575195 | 62.52531814575195 | 61.94851631783911 | 62.140783593810056 | 5701200 |
| 1272 | 1998-02-09 | 62.31377029418945 | 62.60217095892652 | 61.96768949650497 | 62.58294424794405 | 2322200 |
| 1273 | 1998-02-10 | 62.909820556640625 | 63.04440758105886 | 62.25611215232345 | 62.40992589451573 | 3660400 |
| 1274 | 1998-02-11 | 62.8521614074707 | 62.96752175266643 | 62.57337390658103 | 62.813707959072126 | 4073200 |
| 1275 | 1998-02-12 | 63.1213493347168 | 63.33284334710848 | 62.063879272758406 | 62.58300093953798 | 5024700 |
| 1276 | 1998-02-13 | 62.75602340698242 | 63.07326433413169 | 62.6791165155523 | 62.87138374412761 | 2101300 |
| 1277 | 1998-02-17 | 63.063629150390625 | 63.42893675827399 | 62.85213527214237 | 63.2558963124345 | 3055500 |
| 1278 | 1998-02-18 | 63.64044189453125 | 63.66928197393965 | 62.9290532691241 | 62.9482799887297 | 3007400 |
| 1279 | 1998-02-19 | 63.3039665222168 | 63.62120735672449 | 63.21744629462379 | 63.52507377051004 | 3387800 |
| 1280 | 1998-02-20 | 63.77503204345703 | 63.81348548454444 | 62.98673650116528 | 63.46740451475782 | 3707000 |
| 1281 | 1998-02-23 | 64.02497863769531 | 64.14033895956504 | 63.58276407052805 | 64.14033895956504 | 3227800 |
| 1282 | 1998-02-24 | 63.52504348754883 | 64.04416460563715 | 63.33277640677538 | 63.928804357173085 | 3386800 |
| 1283 | 1998-02-25 | 64.31336212158203 | 64.5248559880506 | 63.75578738271032 | 63.83269424324434 | 3481800 |
| 1284 | 1998-02-26 | 64.67867279052734 | 64.73635293867585 | 64.10187130904227 | 64.25568503743828 | 3187600 |
| 1285 | 1998-02-27 | 64.67867279052734 | 64.92862009917089 | 64.31336518558679 | 64.58253921027983 | 3442900 |
| 1286 | 1998-03-02 | 64.54411315917969 | 65.06323471273878 | 64.37107264132665 | 64.7556071254445 | 4252300 |
| 1287 | 1998-03-03 | 64.90941619873047 | 64.98632308996119 | 64.31338779169236 | 64.31338779169236 | 3349200 |
| 1288 | 1998-03-04 | 64.48644256591797 | 64.8517503800958 | 64.25572184117408 | 64.65948310947589 | 4404100 |
| 1289 | 1998-03-05 | 63.890377044677734 | 64.25568464740084 | 63.46738929415625 | 63.67888316941699 | 7268000 |
| 1290 | 1998-03-06 | 65.17860412597656 | 65.17860412597656 | 64.25572123569725 | 64.33262814322053 | 6896300 |
| 1291 | 1998-03-09 | 64.9478530883789 | 65.35161416441679 | 64.75558590931325 | 64.92862637047234 | 3362800 |
| 1292 | 1998-03-10 | 65.56310272216797 | 65.73614316923528 | 65.17856839535173 | 65.35160884241904 | 5481900 |
| 1293 | 1998-03-11 | 65.8707504272461 | 66.02456420524317 | 65.69770992699938 | 65.81307026049718 | 3439600 |
| 1294 | 1998-03-12 | 66.1399154663086 | 66.1975956251455 | 65.52466043871503 | 65.88996811134871 | 3191300 |
| 1295 | 1998-03-13 | 65.88996124267578 | 66.44753605330828 | 65.75537421941965 | 66.3514024652682 | 2879400 |
| 1296 | 1998-03-16 | 66.6013412475586 | 66.6782481081216 | 66.15912679932134 | 66.35139395072883 | 3223600 |
| 1297 | 1998-03-17 | 66.79362487792969 | 66.79362487792969 | 66.23605000128606 | 66.63981111885558 | 4581900 |
| 1298 | 1998-03-18 | 67.04354858398438 | 67.04354858398438 | 66.46674719094752 | 66.60133418265612 | 1944100 |
| 1299 | 1998-03-19 | 67.21662902832031 | 67.29353592652205 | 66.85132126186205 | 67.0435885073664 | 2554800 |
| 1300 | 1998-03-20 | 67.7953872680664 | 67.98820691331119 | 67.1783644032831 | 67.60256762282162 | 3123300 |
| 1301 | 1998-03-23 | 67.64114379882812 | 68.06534709517197 | 67.50617002271872 | 67.69898970287501 | 4453100 |
| 1302 | 1998-03-24 | 68.2196044921875 | 68.37386024004999 | 67.83396512253127 | 67.91109299646251 | 3333600 |
| 1303 | 1998-03-25 | 67.96891784667969 | 68.81732419710633 | 67.3711770088791 | 68.74019634706754 | 4597600 |
| 1304 | 1998-03-26 | 67.93035125732422 | 68.33527245414619 | 67.64112183102282 | 67.79537752505023 | 3333500 |
| 1305 | 1998-03-27 | 67.64114379882812 | 68.35457661540642 | 67.25550443851553 | 68.33529464739078 | 2611300 |
| 1306 | 1998-03-30 | 67.60255432128906 | 67.93034765370832 | 67.23619706740872 | 67.64111824275015 | 3108700 |
| 1307 | 1998-03-31 | 67.83391571044922 | 68.60519388794154 | 67.71822398382538 | 67.96888939151037 | 5926500 |
| 1308 | 1998-04-01 | 68.38347625732422 | 68.5377319488676 | 67.50614701167125 | 68.065323893516 | 2929000 |
| 1309 | 1998-04-02 | 69.12582397460938 | 69.26079768948308 | 68.33526364463476 | 68.4509554002408 | 3920900 |
| 1310 | 1998-04-03 | 69.47293090820312 | 69.60790468459986 | 69.01016367484291 | 69.31867516374972 | 3787600 |
| 1311 | 1998-04-06 | 68.91372680664062 | 69.95495267333301 | 68.91372680664062 | 69.8778248313558 | 4550500 |
| 1312 | 1998-04-07 | 68.45098114013672 | 69.06800406872387 | 67.96893197717802 | 68.95231226961378 | 5583700 |
| 1313 | 1998-04-08 | 68.06533813476562 | 68.66307906456102 | 67.71826275617475 | 68.62451513360647 | 4854800 |
| 1314 | 1998-04-09 | 68.60520935058594 | 68.6630552269355 | 68.20028821613897 | 68.21957017492215 | 4481200 |
| 1315 | 1998-04-13 | 68.41239166259766 | 68.72090301169618 | 67.87249680167524 | 68.72090301169618 | 4350200 |
| 1316 | 1998-04-14 | 68.99088287353516 | 68.99088287353516 | 68.43170579043496 | 68.56667956911431 | 3279100 |
| 1317 | 1998-04-15 | 69.18367004394531 | 69.18367004394531 | 68.5859293049926 | 69.08726024734004 | 3867200 |
| 1318 | 1998-04-16 | 68.37384033203125 | 68.79804351514031 | 68.18102070334533 | 68.68235173792874 | 7177900 |
| 1319 | 1998-04-17 | 69.28007507324219 | 69.37648486321329 | 68.14243955158304 | 68.31597717353105 | 5688800 |
| 1320 | 1998-04-20 | 69.26077270507812 | 69.45359222819917 | 69.02938927733288 | 69.10651708658129 | 3688300 |
| 1321 | 1998-04-21 | 69.58857727050781 | 69.81996073607891 | 69.04868251750858 | 69.37647576040096 | 4573200 |
| 1322 | 1998-04-22 | 69.78141784667969 | 69.99351942068175 | 69.60788019522344 | 69.64644411776928 | 2386100 |
| 1323 | 1998-04-23 | 69.10653686523438 | 69.72355951581682 | 68.95228120258876 | 69.49217602184841 | 5062000 |
| 1324 | 1998-04-24 | 68.37384033203125 | 69.39578436406669 | 68.08461088900236 | 68.95229921808905 | 11039700 |
| 1325 | 1998-04-27 | 67.08197784423828 | 67.6797189517897 | 66.40710885184151 | 67.48689923967633 | 14510200 |
| 1326 | 1998-04-28 | 66.98554992675781 | 67.75682856725012 | 66.7156024025855 | 67.73754660123782 | 6511400 |
| 1327 | 1998-04-29 | 67.44830322265625 | 67.8532244255367 | 66.90840828548234 | 67.27476556427892 | 7703100 |
| 1328 | 1998-04-30 | 68.70162963867188 | 69.05834593064927 | 68.12317078681666 | 68.21958059545919 | 8684500 |
| 1329 | 1998-05-01 | 69.47293090820312 | 69.47293090820312 | 68.68237021787942 | 68.95231777067288 | 4008800 |
| 1330 | 1998-05-04 | 69.29936981201172 | 69.9163925816234 | 69.2029600042599 | 69.55003531216647 | 4537200 |
| 1331 | 1998-05-05 | 68.81730651855469 | 69.20294566968137 | 68.56664107032235 | 69.1065358818997 | 5146400 |
| 1332 | 1998-05-06 | 68.00749206542969 | 69.18369195655279 | 67.98821010000144 | 69.18369195655279 | 5526100 |
| 1333 | 1998-05-07 | 67.46757507324219 | 68.21957148017458 | 67.46757507324219 | 68.18100756187036 | 6940400 |
| 1334 | 1998-05-08 | 68.56666564941406 | 68.72092136516078 | 67.87251492855384 | 67.87251492855384 | 7951000 |
| 1335 | 1998-05-11 | 68.33525848388672 | 69.2415105010263 | 68.10387499014895 | 68.83658938698521 | 6336300 |
| 1336 | 1998-05-12 | 69.06797790527344 | 69.08725986448763 | 68.0845979853491 | 68.37382737356214 | 6045200 |
| 1337 | 1998-05-13 | 69.2415542602539 | 69.45365593022404 | 68.85591486030818 | 69.14514441026748 | 4441500 |
| 1338 | 1998-05-14 | 68.89443969726562 | 69.5307443460229 | 68.70162010673312 | 68.81731186105262 | 4187500 |
| 1339 | 1998-05-15 | 68.50880432128906 | 69.24151880600874 | 68.37383060041965 | 69.10654508513932 | 6716100 |
| 1340 | 1998-05-18 | 68.23884582519531 | 68.85586844921515 | 67.76643787868011 | 68.31597365319779 | 4847200 |
| 1341 | 1998-05-19 | 68.70162963867188 | 68.91373121768547 | 68.35455432755874 | 68.4895280596583 | 5918700 |
| 1342 | 1998-05-20 | 69.35720825195312 | 69.41505413039512 | 68.41239223740052 | 69.16438865714647 | 5716600 |
| 1343 | 1998-05-21 | 68.91372680664062 | 69.58859542394126 | 68.68234328070899 | 69.3379299375153 | 6301500 |
| 1344 | 1998-05-22 | 68.643798828125 | 69.14512994316186 | 68.45097916849544 | 68.9523102835323 | 4862200 |
| 1345 | 1998-05-26 | 67.54471588134766 | 69.16440076117443 | 67.37117821565194 | 69.16440076117443 | 6899300 |
| 1346 | 1998-05-27 | 67.64114379882812 | 67.81468151096878 | 66.37817489380438 | 66.96627491828109 | 10202600 |
| 1347 | 1998-05-28 | 67.94965362548828 | 68.10390936584126 | 67.29406672898811 | 67.7953978851353 | 4907600 |
| 1348 | 1998-05-29 | 67.27482604980469 | 68.37389887435008 | 67.27482604980469 | 68.25820699808213 | 4772600 |
| 1349 | 1998-06-01 | 67.5832748413086 | 68.0074779929516 | 66.9855340367207 | 67.23619953541885 | 6092200 |
| 1350 | 1998-06-02 | 67.64114379882812 | 68.08462906318759 | 67.35191427859368 | 67.87252741501567 | 6701100 |
| 1351 | 1998-06-03 | 66.56130981445312 | 67.98817450920096 | 66.56130981445312 | 67.79535495585667 | 6445100 |
| 1352 | 1998-06-04 | 67.7953872680664 | 67.91107905521328 | 66.67703332564666 | 66.79272511279353 | 6566300 |
| 1353 | 1998-06-05 | 69.10653686523438 | 69.10653686523438 | 67.79536373274667 | 68.10387505803789 | 8463200 |
| 1354 | 1998-06-08 | 69.02940368652344 | 69.39576085692677 | 68.8944299921643 | 69.06796759919747 | 4159900 |
| 1355 | 1998-06-09 | 69.2415542602539 | 69.36688706523626 | 68.74022304032447 | 68.93304274029732 | 2725300 |
| 1356 | 1998-06-10 | 68.79808044433594 | 69.76217910527113 | 68.6438246585863 | 68.87520833721075 | 6186900 |
| 1357 | 1998-06-11 | 67.50614929199219 | 69.02942429743845 | 67.48686732989792 | 68.75947682811886 | 8056600 |
| 1358 | 1998-06-12 | 68.14244079589844 | 68.14244079589844 | 66.79270371165596 | 67.79536554566465 | 9779000 |
| 1359 | 1998-06-15 | 66.34925079345703 | 67.8146803372823 | 66.32996882577513 | 67.1398114684154 | 10234200 |
| 1360 | 1998-06-16 | 67.37116241455078 | 67.39044437288351 | 66.48419233124531 | 66.8891134562326 | 7471500 |
| 1361 | 1998-06-17 | 68.77877044677734 | 68.97159010039881 | 67.83395414403215 | 67.96892790156718 | 12057700 |
| 1362 | 1998-06-18 | 68.47026062011719 | 68.75949010738887 | 68.33528685939041 | 68.60523438084398 | 3844600 |
| 1363 | 1998-06-19 | 68.12715911865234 | 68.85253347042675 | 67.8563526939899 | 68.74614523216651 | 3549100 |
| 1364 | 1998-06-22 | 68.45602416992188 | 68.7461740321849 | 68.12718765935712 | 68.24324760426234 | 5438300 |
| 1365 | 1998-06-23 | 69.2684326171875 | 69.36514922234973 | 68.70747630724658 | 68.76550627034392 | 5004600 |
| 1366 | 1998-06-24 | 70.19690704345703 | 70.37099692039037 | 69.08466616304953 | 69.4231742570866 | 8291900 |
| 1367 | 1998-06-25 | 70.08085632324219 | 70.83524588896299 | 69.82939313466859 | 70.5064094115975 | 5854800 |
| 1368 | 1998-06-26 | 70.3709945678711 | 70.46771116293414 | 70.02281482564413 | 70.13887473971978 | 4833100 |
| 1369 | 1998-06-29 | 70.62246704101562 | 70.9899901507881 | 70.4387054861294 | 70.71918364885049 | 5953400 |
| 1370 | 1998-06-30 | 70.13890838623047 | 70.68052157840214 | 69.98416175989571 | 70.50643162377553 | 4284800 |
| 1371 | 1998-07-01 | 70.9513168334961 | 71.14475008549582 | 70.332330427097 | 70.6031369798966 | 3489500 |
| 1372 | 1998-07-02 | 71.08670043945312 | 71.10604375930059 | 70.71917736235119 | 71.00932716006324 | 3503900 |
| 1373 | 1998-07-06 | 71.8023681640625 | 71.8023681640625 | 70.91257588616732 | 71.0479790588905 | 3144400 |
| 1374 | 1998-07-07 | 71.66699981689453 | 71.87977633456953 | 71.35750670027636 | 71.79273139552066 | 4920700 |
| 1375 | 1998-07-08 | 72.18928527832031 | 72.38271851861592 | 71.64767220549261 | 71.72504550161085 | 6875000 |
| 1376 | 1998-07-09 | 71.70568084716797 | 72.24729375888113 | 71.57027761923968 | 71.97648730302456 | 6942500 |
| 1377 | 1998-07-10 | 72.09256744384766 | 72.3827172994038 | 71.22211787717924 | 71.82176091199526 | 7849700 |
| 1378 | 1998-07-13 | 72.11190032958984 | 72.3246768595323 | 71.8410938369358 | 72.15058697139756 | 6555100 |
| 1379 | 1998-07-14 | 72.92430877685547 | 73.13708527461287 | 72.38269587347298 | 72.38269587347298 | 6983600 |
| 1380 | 1998-07-15 | 72.78895568847656 | 73.21450897711502 | 72.75026902587307 | 73.07910565800277 | 4977500 |
| 1381 | 1998-07-16 | 73.29183959960938 | 73.40789951979878 | 72.46007683825196 | 72.84694323888333 | 6315600 |
| 1382 | 1998-07-17 | 73.38854217529297 | 73.65934860398409 | 73.23379564461233 | 73.42722880796313 | 3539500 |
| 1383 | 1998-07-20 | 73.38854217529297 | 73.80442347649719 | 73.00167584859138 | 73.50460207330345 | 2338400 |
| 1384 | 1998-07-21 | 72.11190032958984 | 73.65936600189863 | 71.97649708326281 | 73.65936600189863 | 5518600 |
| 1385 | 1998-07-22 | 72.11190032958984 | 72.41172180359966 | 71.51225738157018 | 72.01518372507054 | 10417300 |
| 1386 | 1998-07-23 | 70.68051147460938 | 72.16994754016628 | 70.50642154486896 | 71.99585761042586 | 15110900 |
| 1387 | 1998-07-24 | 70.62246704101562 | 71.24145333115874 | 69.8680774999037 | 71.16408004489085 | 11540500 |
| 1388 | 1998-07-27 | 71.1253890991211 | 71.18341906031156 | 69.84872995293071 | 70.33231296285132 | 9600000 |
| 1389 | 1998-07-28 | 69.92613983154297 | 70.97067967964901 | 69.2491232633261 | 70.83527636600563 | 13693000 |
| 1390 | 1998-07-29 | 69.65530395507812 | 70.64181339737443 | 69.48121405349643 | 70.39035020620086 | 7462400 |
| 1391 | 1998-07-30 | 70.69987487792969 | 70.93199485016912 | 70.19694827141089 | 70.33235158855057 | 6821600 |
| 1392 | 1998-07-31 | 69.19105529785156 | 70.8739241295298 | 68.90090549928634 | 70.77720753000807 | 7680500 |
| 1393 | 1998-08-03 | 68.90089416503906 | 69.58758190868276 | 68.72680431453783 | 69.19104391587443 | 10486500 |
| 1394 | 1998-08-04 | 66.23152160644531 | 69.46185575021761 | 66.23152160644531 | 69.46185575021761 | 15091600 |
| 1395 | 1998-08-05 | 67.14064025878906 | 67.39210333091935 | 65.36105544063619 | 66.8118039336956 | 21718400 |
| 1396 | 1998-08-06 | 67.43077850341797 | 67.77895808260945 | 66.57967286539433 | 66.92785244458582 | 13084400 |
| 1397 | 1998-08-07 | 67.546875 | 68.45601106099656 | 67.14066527061856 | 67.89505476804123 | 12083800 |
| 1398 | 1998-08-10 | 67.16004180908203 | 67.87574501960509 | 66.96660850894067 | 67.31478844919513 | 6273000 |
| 1399 | 1998-08-11 | 66.15415954589844 | 66.50233933298212 | 65.3030533996939 | 66.09612958138449 | 14287100 |
| 1400 | 1998-08-12 | 67.27607727050781 | 67.39213720829477 | 66.54103099785706 | 66.69577758157301 | 11158400 |
| 1401 | 1998-08-13 | 66.46365356445312 | 67.87571605287137 | 66.46365356445312 | 67.35344636537421 | 9073900 |
| 1402 | 1998-08-14 | 65.6899185180664 | 67.29541417089312 | 65.47714198576408 | 67.0632943174724 | 8628500 |
| 1403 | 1998-08-17 | 67.08260345458984 | 67.43078305729533 | 65.30301881853958 | 65.61251179872224 | 11290000 |
| 1404 | 1998-08-18 | 68.32062530517578 | 68.45602858296067 | 67.33411570988586 | 67.46951898767075 | 7603900 |
| 1405 | 1998-08-19 | 68.14653015136719 | 68.7655165166365 | 67.8563802926472 | 68.7655165166365 | 6258600 |
| 1406 | 1998-08-20 | 67.74031066894531 | 68.33995362460988 | 67.56622077859109 | 67.89505723814906 | 7402800 |
| 1407 | 1998-08-21 | 67.19869232177734 | 67.2954089198225 | 65.3030470000922 | 66.96657248646896 | 16685400 |
| 1408 | 1998-08-24 | 67.62421417236328 | 68.04976700754406 | 67.04391485166222 | 67.62421417236328 | 7201700 |
| 1409 | 1998-08-25 | 67.77899169921875 | 68.86221759395512 | 67.247050411625 | 68.32060464658694 | 9688300 |
| 1410 | 1998-08-26 | 67.3921127319336 | 67.85635231447274 | 66.69575335812486 | 67.0245897290901 | 9339700 |
| 1411 | 1998-08-27 | 64.21978759765625 | 66.57967135877495 | 64.04569781199996 | 66.23149178746235 | 24887800 |
| 1412 | 1998-08-28 | 63.98768997192383 | 65.43843868652306 | 63.23330064033222 | 64.97419909785131 | 23735900 |
| 1413 | 1998-08-31 | 59.42265701293945 | 64.38421675376594 | 58.803671002388 | 64.21979859471321 | 22563100 |
| 1414 | 1998-09-01 | 61.937286376953125 | 62.24677937571366 | 57.952564017911165 | 59.4613423868688 | 24748500 |
| 1415 | 1998-09-02 | 61.49238967895508 | 62.98182472308201 | 61.144210058250074 | 61.78253936287591 | 13843200 |
| 1416 | 1998-09-03 | 61.008846282958984 | 61.51177272663588 | 59.886933447064365 | 60.42854654025487 | 17311300 |
| 1417 | 1998-09-04 | 60.50590896606445 | 61.78256817059139 | 59.26793640409894 | 61.55044831522285 | 17783800 |
| 1418 | 1998-09-08 | 63.75559997558594 | 63.75559997558594 | 61.78258080158419 | 62.44025385958477 | 14746500 |
| 1419 | 1998-09-09 | 62.20814895629883 | 63.83298866784395 | 62.16946229650014 | 63.600868709051795 | 12109700 |
| 1420 | 1998-09-10 | 60.970123291015625 | 61.49239274814044 | 59.92558437676599 | 60.93143666456193 | 19889300 |
| 1421 | 1998-09-11 | 62.94319152832031 | 62.94319152832032 | 60.04169222615435 | 60.7767387160364 | 20379800 |
| 1422 | 1998-09-14 | 64.0263671875 | 64.65502487136519 | 63.194604713462994 | 63.67818754720544 | 10686800 |
| 1423 | 1998-09-15 | 64.41326141357422 | 64.56800798754077 | 63.310692074062594 | 63.678215187233135 | 8337900 |
| 1424 | 1998-09-16 | 64.99356079101562 | 65.14830736432756 | 63.85230481284005 | 64.83881421770369 | 11024900 |
| 1425 | 1998-09-17 | 63.13658142089844 | 63.77491082864649 | 63.00117821319431 | 63.291327943988875 | 12945200 |
| 1426 | 1998-09-18 | 63.41783142089844 | 63.61194783173681 | 62.796658906215626 | 63.59253619065298 | 7019200 |
| 1427 | 1998-09-21 | 63.378997802734375 | 64.23310987113263 | 61.457245648838295 | 61.88430168303742 | 8834600 |
| 1428 | 1998-09-22 | 63.90314483642578 | 64.38843603354323 | 63.456676935077724 | 64.29137779411974 | 7270100 |
| 1429 | 1998-09-23 | 66.46546936035156 | 66.46546936035156 | 64.46607001919612 | 64.5243049514628 | 13688500 |
| 1430 | 1998-09-24 | 64.83489227294922 | 66.34900053561091 | 64.13607307479768 | 66.03841422532133 | 11129500 |
| 1431 | 1998-09-25 | 64.75723266601562 | 65.48516918429368 | 63.74782736067006 | 64.0584136084687 | 10247400 |
| 1432 | 1998-09-28 | 65.33959197998047 | 66.03841114554176 | 64.75724267534606 | 65.41723855393172 | 8847800 |
| 1433 | 1998-09-29 | 65.18426513671875 | 65.80543740722948 | 64.21368346404574 | 65.4560280050672 | 10618100 |
| 1434 | 1998-09-30 | 63.20430374145508 | 64.7960583197104 | 62.97136404707625 | 64.29135564855626 | 7908400 |
| 1435 | 1998-10-01 | 61.379608154296875 | 63.07812672276651 | 60.933140416299146 | 62.13666214481477 | 13335600 |
| 1436 | 1998-10-02 | 62.56371307373047 | 62.66077126962519 | 60.38960948568896 | 61.41842636217289 | 14351800 |
| 1437 | 1998-10-05 | 61.30195999145508 | 62.09783724276909 | 59.846086970758705 | 61.86489755945767 | 12807200 |
| 1438 | 1998-10-06 | 61.243717193603516 | 62.91311804262091 | 60.58372150910826 | 62.58312020037329 | 12621000 |
| 1439 | 1998-10-07 | 60.331390380859375 | 62.13667329766115 | 59.477278033125195 | 61.263149305660285 | 14348500 |
| 1440 | 1998-10-08 | 60.0013542175293 | 60.09841237705296 | 57.283725750866694 | 58.73959814372166 | 20625000 |
| 1441 | 1998-10-09 | 61.204925537109375 | 61.36021871956953 | 58.42905990063407 | 60.25375479454092 | 12708500 |
| 1442 | 1998-10-12 | 62.097835540771484 | 63.010182608735306 | 61.92313078307629 | 62.50547997539362 | 9508500 |
| 1443 | 1998-10-13 | 61.884342193603516 | 62.369633459237164 | 61.34081597609382 | 61.84551889235282 | 6256800 |
| 1444 | 1998-10-14 | 62.46665573120117 | 63.24312130896625 | 61.39901556177418 | 61.45725048010656 | 8176900 |
| 1445 | 1998-10-15 | 65.82487487792969 | 66.62075216191528 | 62.078428150875595 | 62.194897997312516 | 20541100 |
| 1446 | 1998-10-16 | 65.84429931640625 | 66.31017879270158 | 65.22312668134582 | 65.9219458957888 | 16573900 |
| 1447 | 1998-10-19 | 66.07721710205078 | 66.34898003960328 | 65.53369122694578 | 65.65016105732542 | 7915900 |
| 1448 | 1998-10-20 | 66.46546936035156 | 67.5816388954626 | 65.90253168177382 | 66.81487895395153 | 14611600 |
| 1449 | 1998-10-21 | 66.2325210571289 | 66.85369358755919 | 65.7666416593062 | 66.38781418973647 | 9178400 |
| 1450 | 1998-10-22 | 67.2225341796875 | 67.37782735711674 | 65.94136546589617 | 66.3295984094693 | 8277500 |
| 1451 | 1998-10-23 | 66.3684310913086 | 67.08666213850907 | 66.32960779145992 | 67.06725048858473 | 6237200 |
| 1452 | 1998-10-26 | 66.85372161865234 | 67.37783616095885 | 66.32960707634584 | 66.9119565677975 | 5838600 |
| 1453 | 1998-10-27 | 66.46546936035156 | 67.6884029379515 | 66.01900154630714 | 67.3584049884404 | 10089700 |
| 1454 | 1998-10-28 | 66.34898376464844 | 66.79545147283653 | 65.86369277748746 | 66.19369064875693 | 5650600 |
| 1455 | 1998-10-29 | 67.96012115478516 | 67.97953278607758 | 66.2324859697592 | 66.5236604391456 | 9625600 |
| 1456 | 1998-10-30 | 68.32897186279297 | 68.89190941507165 | 68.018385627053 | 68.40661842172796 | 9872800 |
| 1457 | 1998-11-02 | 69.4936752319336 | 69.4936752319336 | 68.44544661111672 | 68.83367943364148 | 6501400 |
| 1458 | 1998-11-03 | 68.98896789550781 | 69.45484725102052 | 68.79485149737752 | 69.31896577232932 | 6866000 |
| 1459 | 1998-11-04 | 69.72663879394531 | 70.25075328376617 | 69.00840782641302 | 69.86252032834331 | 8233600 |
| 1460 | 1998-11-05 | 70.67777252197266 | 70.77483071000063 | 69.02778332549705 | 69.2801346143698 | 6841500 |
| 1461 | 1998-11-06 | 70.89132690429688 | 71.1630899318599 | 70.3866241388227 | 70.48368236295235 | 5224800 |
| 1462 | 1998-11-09 | 70.3866195678711 | 70.96896887483086 | 69.88191683517263 | 70.77485243917761 | 6188700 |
| 1463 | 1998-11-10 | 70.1925048828125 | 70.774854204296 | 69.72662542562568 | 70.1925048828125 | 14015200 |
| 1464 | 1998-11-11 | 69.72663879394531 | 70.8136910691293 | 69.50340484457716 | 70.69722118250246 | 10922400 |
| 1465 | 1998-11-12 | 69.64895629882812 | 70.27012870729035 | 69.3771933701259 | 69.76542612541479 | 5457400 |
| 1466 | 1998-11-13 | 70.328369140625 | 70.328369140625 | 69.64896176554306 | 69.70719668340723 | 5524600 |
| 1467 | 1998-11-16 | 70.85252380371094 | 71.03693448210416 | 70.12458691531664 | 70.94958205549685 | 6023700 |
| 1468 | 1998-11-17 | 70.85252380371094 | 71.82310632157 | 70.19252769156678 | 70.60017234906758 | 9058900 |
| 1469 | 1998-11-18 | 71.2795181274414 | 71.43481119525718 | 70.50305278836252 | 71.0077552587638 | 4567700 |
| 1470 | 1998-11-19 | 71.90070343017578 | 71.99776161515172 | 71.20188449834902 | 71.60952887524796 | 5249300 |
| 1471 | 1998-11-20 | 72.44422912597656 | 72.52187567380719 | 71.95893820203514 | 72.27923021183648 | 5562000 |
| 1472 | 1998-11-23 | 74.1524887084961 | 74.30778187856625 | 72.77426182412353 | 72.96837828671121 | 7151300 |
| 1473 | 1998-11-24 | 73.68658447265625 | 74.32716858424678 | 73.57982045405782 | 73.91952414959826 | 5323700 |
| 1474 | 1998-11-25 | 73.68658447265625 | 74.03599398806927 | 73.43423315596907 | 73.88070087010792 | 4393500 |
| 1475 | 1998-11-27 | 74.23008728027344 | 74.36596871619443 | 73.92920695787693 | 74.21067564657044 | 4557900 |
| 1476 | 1998-11-30 | 72.13363647460938 | 74.15244653740791 | 72.13363647460938 | 73.92921273238692 | 8705400 |
| 1477 | 1998-12-01 | 73.06543731689453 | 73.3177887210177 | 71.5707405386265 | 72.13367828628589 | 8950600 |
| 1478 | 1998-12-02 | 72.85189056396484 | 73.24012339404193 | 72.05601326230682 | 72.81306728095714 | 7495500 |
| 1479 | 1998-12-03 | 71.64833068847656 | 73.49243565065626 | 71.49303763902985 | 72.83244019050774 | 12145300 |
| 1480 | 1998-12-04 | 73.53130340576172 | 73.6089499774679 | 72.36660483016887 | 72.44425140187505 | 10339500 |
| 1481 | 1998-12-07 | 73.88068389892578 | 74.21068169878961 | 73.29833484034256 | 73.33715811091477 | 4290000 |
| 1482 | 1998-12-08 | 73.55072021484375 | 74.38542091931413 | 72.98778253043349 | 73.62836679200379 | 10102600 |
| 1483 | 1998-12-09 | 73.68658447265625 | 73.90011250985309 | 73.22070511877223 | 73.72540775214658 | 5327900 |
| 1484 | 1998-12-10 | 72.60923767089844 | 73.82246514167271 | 72.5024736534703 | 73.82246514167271 | 5966600 |
| 1485 | 1998-12-11 | 72.75486755371094 | 72.89074910997454 | 71.78428500897093 | 72.32781123402533 | 8198200 |
| 1486 | 1998-12-14 | 70.65834045410156 | 72.30832917349679 | 70.65834045410156 | 72.15303611755371 | 9521400 |
| 1487 | 1998-12-15 | 72.48306274414062 | 72.52188602359651 | 71.14365960291252 | 71.24071780155225 | 9631500 |
| 1488 | 1998-12-16 | 72.38600158691406 | 72.7548227266704 | 71.90071061355046 | 72.7548227266704 | 7260000 |
| 1489 | 1998-12-17 | 73.541015625 | 73.66719131499934 | 72.69660908423519 | 72.81307895192688 | 6914700 |
| 1490 | 1998-12-18 | 73.85350036621094 | 74.24302304746732 | 73.46397768495454 | 73.73664356183401 | 4802400 |
| 1491 | 1998-12-21 | 74.88570404052734 | 75.62579682428289 | 74.16508738266012 | 74.32089638976655 | 8580700 |
| 1492 | 1998-12-22 | 75.21682739257812 | 75.54792166126633 | 74.28197298687027 | 75.0415421915079 | 5461100 |
| 1493 | 1998-12-23 | 76.79437255859375 | 76.79437255859375 | 75.29471070543327 | 75.52842424099076 | 7791000 |
| 1494 | 1998-12-24 | 76.46330261230469 | 76.81387302672687 | 76.34644580749729 | 76.75544462432318 | 1507100 |
| 1495 | 1998-12-28 | 76.26849365234375 | 76.8527773115803 | 76.03478018864912 | 76.81382506763119 | 4203600 |
| 1496 | 1998-12-29 | 77.47605895996094 | 77.58317769406847 | 76.11272961677409 | 76.48277615278195 | 3935800 |
| 1497 | 1998-12-30 | 76.85281372070312 | 77.74871575596728 | 76.67752853989057 | 77.24233634473103 | 6810700 |
| 1498 | 1998-12-31 | 76.85281372070312 | 77.24233634473103 | 76.32695817826547 | 76.85281372070312 | 6790500 |
| 1499 | 1999-01-04 | 76.67752075195312 | 78.04084979758095 | 75.85952332457644 | 76.89175817340893 | 9450400 |
| 1500 | 1999-01-05 | 77.553955078125 | 77.82662091717417 | 76.6191007728136 | 76.6191007728136 | 8031000 |
| 1501 | 1999-01-06 | 79.42369079589844 | 79.61845217597667 | 78.37197934347606 | 78.41093161949169 | 7737700 |
| 1502 | 1999-01-07 | 79.03411865234375 | 79.28730828824332 | 78.39140649967561 | 78.76145289060575 | 5504900 |
| 1503 | 1999-01-08 | 79.61841583251953 | 80.0858429313406 | 78.50827647281953 | 79.89108164016515 | 6224400 |
| 1504 | 1999-01-11 | 78.85882568359375 | 79.57944226800792 | 78.04082847966416 | 79.57944226800792 | 7578300 |
| 1505 | 1999-01-12 | 77.43705749511719 | 78.66405312444124 | 77.12543955751109 | 78.66405312444124 | 7768800 |
| 1506 | 1999-01-13 | 76.89176177978516 | 77.98242506744168 | 75.02205328665968 | 75.04152941679641 | 10810600 |
| 1507 | 1999-01-14 | 75.54791259765625 | 77.22285987360326 | 75.35315128649962 | 77.0475746935623 | 11400700 |
| 1508 | 1999-01-15 | 77.51498413085938 | 77.76817377751796 | 76.07375075757204 | 76.26851202423249 | 7817700 |
| 1509 | 1999-01-19 | 78.02135467529297 | 78.29402041804238 | 76.96964395325956 | 78.08952111098033 | 6535100 |
| 1510 | 1999-01-20 | 78.64456939697266 | 79.735232073107 | 77.92395298595532 | 78.5861410393226 | 6534400 |
| 1511 | 1999-01-21 | 76.56067657470703 | 78.43038528780086 | 76.40486751528255 | 78.26483816216235 | 6937500 |
| 1512 | 1999-01-22 | 76.3853759765625 | 77.18389724505792 | 75.89847276406529 | 76.11271017756405 | 7522300 |
| 1513 | 1999-01-25 | 77.1644287109375 | 77.28128549343766 | 75.97638475551923 | 76.83333449385373 | 5700300 |
| 1514 | 1999-01-26 | 78.56665802001953 | 78.56665802001953 | 77.04752085453576 | 77.359138734635 | 6047000 |
| 1515 | 1999-01-27 | 77.65132141113281 | 78.91726971605472 | 77.3786556223804 | 78.7614606939105 | 7399400 |
| 1516 | 1999-01-28 | 78.95623779296875 | 79.13152297800494 | 78.02138347277574 | 78.06033573611711 | 5961700 |
| 1517 | 1999-01-29 | 79.55996704101562 | 79.9592275855299 | 78.15768610418499 | 79.36520579978915 | 6456800 |
| 1518 | 1999-02-01 | 79.09254455566406 | 80.20268369372681 | 79.09254455566406 | 80.20268369372681 | 9426800 |
| 1519 | 1999-02-02 | 78.60566711425781 | 79.28733172005538 | 77.75845538990939 | 79.19968912788141 | 9194500 |
| 1520 | 1999-02-03 | 79.40419006347656 | 79.7352843070574 | 78.31352667285731 | 78.33300280483265 | 10290700 |
| 1521 | 1999-02-04 | 78.21611022949219 | 79.4625821056594 | 77.7681593989946 | 79.38467761339895 | 7761100 |
| 1522 | 1999-02-05 | 77.32023620605469 | 78.3135188374171 | 76.79438069533342 | 78.3135188374171 | 7516100 |
| 1523 | 1999-02-08 | 77.47605895996094 | 77.96296229681337 | 76.8722988222639 | 77.96296229681337 | 8528400 |
| 1524 | 1999-02-09 | 75.7426528930664 | 77.59288483568439 | 75.73291483021053 | 77.51498033283731 | 8985700 |
| 1525 | 1999-02-10 | 76.22956848144531 | 76.65804331705895 | 75.61607042136215 | 76.11271170809614 | 6936700 |
| 1526 | 1999-02-11 | 77.982421875 | 78.58618188452172 | 76.3464270104895 | 76.69699733859889 | 9181800 |
| 1527 | 1999-02-12 | 77.04757690429688 | 78.2161448047665 | 76.42434069071308 | 77.78766990792764 | 10676600 |
| 1528 | 1999-02-16 | 76.58015441894531 | 78.29405411092577 | 76.58015441894531 | 77.74872239075017 | 6915500 |
| 1529 | 1999-02-17 | 76.5022201538086 | 78.12847661583585 | 76.19060214910877 | 76.77488590792095 | 7858100 |
| 1530 | 1999-02-18 | 77.10598754882812 | 77.51498621983731 | 76.17113344366426 | 76.77489338658259 | 9048900 |
| 1531 | 1999-02-19 | 77.43705749511719 | 78.3719113079355 | 76.89172610430651 | 77.28124852631414 | 5312200 |
| 1532 | 1999-02-22 | 79.50154876708984 | 79.59892940007255 | 77.45655547445278 | 77.5539361074355 | 10695800 |
| 1533 | 1999-02-23 | 79.46257019042969 | 80.0858060350605 | 78.897762706233 | 79.52099855086382 | 7770700 |
| 1534 | 1999-02-24 | 78.0603256225586 | 80.30008047450326 | 77.90451658937982 | 79.67684434178823 | 7271000 |
| 1535 | 1999-02-25 | 77.32023620605469 | 78.07980527709654 | 76.46328648487928 | 77.6123781564554 | 11633000 |
| 1536 | 1999-02-26 | 77.00862884521484 | 77.80715028746415 | 76.54120165950792 | 77.74872188925079 | 9621300 |
| 1537 | 1999-03-01 | 77.22285461425781 | 77.47604430151767 | 76.26852425458603 | 77.06704557594405 | 7607200 |
| 1538 | 1999-03-02 | 76.54119110107422 | 78.09928150516734 | 76.2295730202556 | 77.59290212383708 | 9651500 |
| 1539 | 1999-03-03 | 76.9501724243164 | 77.0086008012521 | 75.89846163947381 | 76.7164589165736 | 7881400 |
| 1540 | 1999-03-04 | 77.92395782470703 | 78.20636157088505 | 76.82355702063407 | 77.32019809149885 | 8256400 |
| 1541 | 1999-03-05 | 79.49183654785156 | 79.85214500702963 | 78.87833836060244 | 79.46262234845875 | 10703100 |
| 1542 | 1999-03-08 | 80.00789642333984 | 80.27082402843115 | 79.30675614309637 | 79.94946806665288 | 4802200 |
| 1543 | 1999-03-09 | 79.81315612792969 | 80.98172356757728 | 79.61839488798843 | 79.85210837591795 | 7893400 |
| 1544 | 1999-03-10 | 80.51432800292969 | 80.55328026611446 | 79.63790208127224 | 80.06637697630477 | 3950000 |
| 1545 | 1999-03-11 | 81.41019439697266 | 81.76076461207923 | 80.31953150552995 | 80.82591070512835 | 6583700 |
| 1546 | 1999-03-12 | 80.63114929199219 | 81.66338381191383 | 80.53376867690524 | 81.64390768889643 | 5286500 |
| 1547 | 1999-03-15 | 81.78022766113281 | 81.79970378108068 | 80.7090410639996 | 80.98170674326988 | 5394400 |
| 1548 | 1999-03-16 | 81.4686508178711 | 82.0529347108991 | 81.31284177973029 | 81.7218405048499 | 4547500 |
| 1549 | 1999-03-17 | 81.11807250976562 | 81.60497570610275 | 80.78697833625637 | 81.44916668327487 | 4524100 |
| 1550 | 1999-03-18 | 82.42296600341797 | 82.5008705081471 | 80.8648759088354 | 80.88435203501768 | 3506300 |
| 1551 | 1999-03-19 | 81.0219955444336 | 82.85719255194606 | 81.0219955444336 | 82.66195882774261 | 5526700 |
| 1552 | 1999-03-22 | 81.17814636230469 | 81.58813700049814 | 80.85601086086696 | 81.25623981719868 | 4603800 |
| 1553 | 1999-03-23 | 78.83533477783203 | 80.92433448591228 | 78.53272267058676 | 80.78767095360797 | 9713800 |
| 1554 | 1999-03-24 | 79.28439331054688 | 79.45034192988686 | 78.48393526431876 | 79.24534657658454 | 6280900 |
| 1555 | 1999-03-25 | 80.90484619140625 | 80.90484619140625 | 79.81153745908995 | 80.0067711612893 | 6639600 |
| 1556 | 1999-03-26 | 80.31910705566406 | 80.67052755323381 | 79.79197630930943 | 80.35815377761627 | 6159700 |
| 1557 | 1999-03-29 | 81.9395751953125 | 82.11528550666772 | 80.69007964789769 | 80.69007964789769 | 5863900 |
| 1558 | 1999-03-30 | 81.51009368896484 | 81.97865470657806 | 80.94391579268222 | 81.17819630148882 | 5401400 |
| 1559 | 1999-03-31 | 80.20195007324219 | 82.22261751057923 | 80.16290335947721 | 81.93952883578321 | 7413600 |
| 1560 | 1999-04-01 | 80.80721282958984 | 81.02196985812947 | 80.04580154658574 | 81.02196985812947 | 7683600 |
| 1561 | 1999-04-05 | 82.72050476074219 | 82.837644961017 | 81.37339245758164 | 81.80290652525602 | 5791100 |
| 1562 | 1999-04-06 | 82.52527618408203 | 83.08169216970927 | 81.93957514657968 | 82.58384628783227 | 5381300 |
| 1563 | 1999-04-07 | 83.18905639648438 | 83.32571994841476 | 82.07622461647976 | 82.8962059280621 | 6248600 |
| 1564 | 1999-04-08 | 84.24336242675781 | 84.30193255127236 | 82.64244569002685 | 83.20862356033413 | 5909100 |
| 1565 | 1999-04-09 | 84.2628402709961 | 84.65330755677458 | 83.46238233515021 | 83.98951317095116 | 4365800 |
| 1566 | 1999-04-12 | 85.1609115600586 | 85.21948165054006 | 83.22809857417006 | 83.38428548212065 | 8213200 |
| 1567 | 1999-04-13 | 84.61426544189453 | 85.25853649855871 | 84.02856448129074 | 85.12187294108449 | 10071400 |
| 1568 | 1999-04-14 | 83.18905639648438 | 85.00472930070241 | 82.8962059280621 | 85.00472930070241 | 11551700 |
| 1569 | 1999-04-15 | 82.87671661376953 | 83.44289441866925 | 81.84197786688384 | 83.36480092833825 | 11150000 |
| 1570 | 1999-04-16 | 82.17385864257812 | 83.03288686312301 | 81.9591015874419 | 83.03288686312301 | 6476200 |
| 1571 | 1999-04-19 | 80.90484619140625 | 84.04810879681561 | 80.20200486348863 | 82.89622995383951 | 12487200 |
| 1572 | 1999-04-20 | 81.92005157470703 | 81.95909831044331 | 80.59246255967365 | 81.10007012424524 | 9049600 |
| 1573 | 1999-04-21 | 84.2628402709961 | 84.73140101393027 | 81.47099917767996 | 81.88098982774736 | 5772200 |
| 1574 | 1999-04-22 | 85.06332397460938 | 85.1999875660306 | 83.96025355813808 | 84.41905275790933 | 6897400 |
| 1575 | 1999-04-23 | 84.84855651855469 | 85.43425755296717 | 84.34094895539721 | 84.88760325418218 | 4593100 |
| 1576 | 1999-04-26 | 85.33663177490234 | 85.4732953352831 | 84.63379060722984 | 85.2780616775963 | 3606500 |
| 1577 | 1999-04-27 | 85.74662780761719 | 85.90281474351448 | 84.86807629319487 | 85.66853433966854 | 5147200 |
| 1578 | 1999-04-28 | 84.5752182006836 | 85.74662011482049 | 84.34093781785622 | 85.2390126186945 | 5544300 |
| 1579 | 1999-04-29 | 83.93093872070312 | 85.00472370084704 | 83.59904154502227 | 84.69234988844153 | 9824300 |
| 1580 | 1999-04-30 | 83.24761962890625 | 84.73139521328638 | 82.15431130357352 | 84.39949804309609 | 10991900 |
| 1581 | 1999-05-03 | 84.77052307128906 | 84.86813997947802 | 83.1500823953524 | 83.3648395933681 | 10709700 |
| 1582 | 1999-05-04 | 83.55998992919922 | 84.8485318299766 | 83.16952268653941 | 84.4190178630508 | 10509300 |
| 1583 | 1999-05-05 | 84.22383880615234 | 84.38002580440205 | 82.36911820193713 | 83.67718431227838 | 10032300 |
| 1584 | 1999-05-06 | 83.70642852783203 | 84.41903135961415 | 82.70097521723532 | 83.98951732401945 | 13507200 |
| 1585 | 1999-05-07 | 84.3409423828125 | 84.41903584798177 | 83.36477406819661 | 84.02856852213542 | 8680700 |
| 1586 | 1999-05-10 | 83.92123413085938 | 84.79002438765204 | 83.42338802865235 | 84.24336984405217 | 5580100 |
| 1587 | 1999-05-11 | 84.77052307128906 | 85.51241157352513 | 84.16529824051754 | 84.53624249163558 | 7000600 |
| 1588 | 1999-05-12 | 85.43428802490234 | 85.72713864655992 | 82.15436106233754 | 84.80954003203286 | 13865800 |
| 1589 | 1999-05-13 | 85.80519104003906 | 86.21518171395051 | 85.47329382782503 | 85.746620943766 | 4485700 |
| 1590 | 1999-05-14 | 83.57954406738281 | 84.88760981195526 | 83.40383374348501 | 84.06762830043223 | 8370100 |
| 1591 | 1999-05-17 | 83.83332824707031 | 84.0188002122187 | 82.70097309142753 | 83.481907681526 | 6268100 |
| 1592 | 1999-05-18 | 83.67713928222656 | 84.33117198543574 | 82.8571579826807 | 84.04808320344968 | 8218600 |
| 1593 | 1999-05-19 | 84.28235626220703 | 84.34092634995005 | 83.24761804541366 | 84.00902918607294 | 5052400 |
| 1594 | 1999-05-20 | 83.77477264404297 | 84.71189431426299 | 83.75524927591339 | 84.41904379231923 | 4670400 |
| 1595 | 1999-05-21 | 83.30621337890625 | 84.14571822429949 | 82.83765253496584 | 83.79429759134418 | 6418200 |
| 1596 | 1999-05-24 | 81.92005157470703 | 83.61858457923503 | 81.46125242980578 | 83.61858457923503 | 7952000 |
| 1597 | 1999-05-25 | 80.59243774414062 | 82.68143746279931 | 80.24101723072141 | 82.07621324524399 | 15406400 |
| 1598 | 1999-05-26 | 81.49056243896484 | 81.84198316821768 | 80.02630940041134 | 80.78772098045916 | 12575900 |
| 1599 | 1999-05-27 | 80.31910705566406 | 81.39289190934942 | 79.96768655809431 | 81.11956485568405 | 14515400 |
| 1600 | 1999-05-28 | 81.34410095214844 | 81.68575984250307 | 80.33864764624764 | 80.59245139336824 | 8748000 |
| 1601 | 1999-06-01 | 81.06102752685547 | 81.31483132209851 | 80.20199929680209 | 81.29530795323366 | 6705300 |
| 1602 | 1999-06-02 | 81.13912200927734 | 81.33435570034875 | 79.97748154740246 | 81.06102853284878 | 6981900 |
| 1603 | 1999-06-03 | 81.5881576538086 | 81.76386797179957 | 81.08055006850134 | 81.64672775980559 | 6076600 |
| 1604 | 1999-06-04 | 83.22810363769531 | 83.31595877876254 | 81.80289801593791 | 82.13479521552526 | 9787200 |
| 1605 | 1999-06-07 | 83.44286346435547 | 83.83333077116107 | 83.0328727922096 | 83.36477000299435 | 5299100 |
| 1606 | 1999-06-08 | 82.62288665771484 | 83.58929329513377 | 82.21289596305228 | 83.32572784856497 | 4895700 |
| 1607 | 1999-06-09 | 82.5447769165039 | 83.15000115595794 | 82.34954329087358 | 82.72048717957121 | 7409700 |
| 1608 | 1999-06-10 | 81.78340148925781 | 82.1348221688488 | 80.96341990354551 | 82.1152987977604 | 7040700 |
| 1609 | 1999-06-11 | 81.10008239746094 | 82.60338195080818 | 80.65104486853903 | 81.97863408448205 | 12824800 |
| 1610 | 1999-06-14 | 81.17814636230469 | 81.68575381911563 | 80.93410431576096 | 81.64670709166863 | 6823500 |
| 1611 | 1999-06-15 | 81.72480773925781 | 82.25193860618566 | 81.26600865137617 | 81.51005071939832 | 5700900 |
| 1612 | 1999-06-16 | 83.28668212890625 | 83.63810272860628 | 82.70098112940622 | 82.70098112940622 | 7865800 |
| 1613 | 1999-06-17 | 84.067626953125 | 84.69237476141575 | 82.85717807456166 | 83.01336502663435 | 8162800 |
| 1614 | 1999-06-18 | 84.16474914550781 | 84.39973681180518 | 83.5772799797644 | 84.00809070130957 | 2875100 |
| 1615 | 1999-06-21 | 84.360595703125 | 84.75224192273096 | 83.75354406273576 | 84.26268414822351 | 4646400 |
| 1616 | 1999-06-22 | 83.77310943603516 | 84.71306017304536 | 83.65561559390888 | 83.96893250624561 | 5862400 |
| 1617 | 1999-06-23 | 83.3618392944336 | 83.73390294174256 | 82.79395267485675 | 83.3422569972068 | 9629200 |
| 1618 | 1999-06-24 | 82.7352523803711 | 83.30313931978665 | 81.87363081711989 | 83.26397470327524 | 9176900 |
| 1619 | 1999-06-25 | 82.52963256835938 | 83.35208945953771 | 82.24568911783352 | 83.08772831594467 | 4087000 |
| 1620 | 1999-06-28 | 83.53810119628906 | 83.73392421831505 | 83.02896133902148 | 83.14645515223708 | 5028900 |
| 1621 | 1999-06-29 | 84.32141876220703 | 84.71306492459536 | 83.2052271994003 | 83.34230335623621 | 6956200 |
| 1622 | 1999-06-30 | 85.84880065917969 | 86.16211744990663 | 83.87098841771594 | 84.36054590322676 | 16856100 |
| 1623 | 1999-07-01 | 86.49498748779297 | 86.78872188043886 | 85.26130303868023 | 85.848771823972 | 9939500 |
| 1624 | 1999-07-02 | 87.35665130615234 | 87.41539821355393 | 86.41670078772704 | 86.55377690499739 | 3772800 |
| 1625 | 1999-07-06 | 87.33707427978516 | 88.1986956403929 | 86.84751668853076 | 87.25874506518446 | 11221100 |
| 1626 | 1999-07-07 | 87.45455169677734 | 87.55246319666178 | 86.79854464755162 | 87.14123489714714 | 3230700 |
| 1627 | 1999-07-08 | 87.52311706542969 | 88.12037740114859 | 86.94543903579994 | 87.14126209669138 | 7101500 |
| 1628 | 1999-07-09 | 88.04203033447266 | 88.10077724083463 | 87.45456127085296 | 87.72871350054216 | 2976800 |
| 1629 | 1999-07-12 | 87.6504135131836 | 88.31621200725156 | 87.4154258093949 | 88.31621200725156 | 4436300 |
| 1630 | 1999-07-13 | 87.33707427978516 | 87.67976459366324 | 86.88668129583111 | 87.33707427978516 | 6477600 |
| 1631 | 1999-07-14 | 87.82664489746094 | 87.86580951057017 | 86.94544110250314 | 87.72873336468786 | 4382500 |
| 1632 | 1999-07-15 | 88.38475799560547 | 88.59037225481758 | 87.92457370117836 | 88.21830835719567 | 3348600 |
| 1633 | 1999-07-16 | 88.86450958251953 | 89.07991496052917 | 88.19871114139885 | 88.5120280548674 | 2281500 |
| 1634 | 1999-07-19 | 88.27703857421875 | 89.13866006873198 | 88.08121550728393 | 89.09949545534502 | 4287000 |
| 1635 | 1999-07-20 | 86.46569061279297 | 87.98331965197119 | 86.18174711514027 | 87.80707886032468 | 7060100 |
| 1636 | 1999-07-21 | 86.3677749633789 | 87.04336463263105 | 86.04466686069311 | 86.53422459203524 | 4793700 |
| 1637 | 1999-07-22 | 85.23197174072266 | 86.47544795106978 | 84.8892814465325 | 86.12296650561706 | 7804100 |
| 1638 | 1999-07-23 | 85.0655288696289 | 85.84882103233267 | 84.67388278827701 | 85.63341568758914 | 4603000 |
| 1639 | 1999-07-26 | 84.43885040283203 | 85.30047132530991 | 84.36052122806132 | 84.51717957760275 | 4333400 |
| 1640 | 1999-07-27 | 85.14385223388672 | 85.97610009955834 | 84.83053539033976 | 85.22218144477347 | 5908500 |
| 1641 | 1999-07-28 | 85.41799926757812 | 86.04463291649203 | 84.96760633242124 | 85.378834664521 | 3955500 |
| 1642 | 1999-07-29 | 84.2234878540039 | 84.75221005164587 | 83.53810722743098 | 84.55638701548219 | 7760600 |
| 1643 | 1999-07-30 | 83.18560028076172 | 84.8109309830459 | 83.06810649505444 | 84.47803192354192 | 5994300 |
| 1644 | 1999-08-02 | 83.3814926147461 | 84.43893756570812 | 83.02901096442542 | 83.18566947567905 | 6065500 |
| 1645 | 1999-08-03 | 82.98982238769531 | 83.87102625920222 | 82.3240239070012 | 83.79269702617938 | 5445400 |
| 1646 | 1999-08-04 | 81.85401916503906 | 83.89057849354721 | 81.73652535762513 | 83.16603334782796 | 6497900 |
| 1647 | 1999-08-05 | 82.59815216064453 | 82.67648137084903 | 80.73783341828766 | 82.01068308411078 | 10322000 |
| 1648 | 1999-08-06 | 81.69734954833984 | 82.71562907291167 | 81.149045188955 | 82.22607160917521 | 7537700 |
| 1649 | 1999-08-09 | 81.5210952758789 | 82.58833036896932 | 81.30569002773223 | 81.83441200045591 | 5565900 |
| 1650 | 1999-08-10 | 80.62035369873047 | 81.56030438552645 | 79.58249148205991 | 81.38406363175221 | 9793300 |
| 1651 | 1999-08-11 | 81.59945678710938 | 81.79527981755601 | 80.60075933183158 | 81.26655763535011 | 8003400 |
| 1652 | 1999-08-12 | 81.55049896240234 | 82.59815214873647 | 81.40363169329008 | 81.89318925699762 | 7036800 |
| 1653 | 1999-08-13 | 83.44019317626953 | 83.49894008533519 | 82.16734347984674 | 82.48066032819696 | 5857700 |
| 1654 | 1999-08-16 | 83.81224060058594 | 83.94931669502614 | 82.8722902387102 | 83.42059461647105 | 3927000 |
| 1655 | 1999-08-17 | 84.360595703125 | 84.49767187998708 | 83.42064477607069 | 84.24310183724322 | 4808000 |
| 1656 | 1999-08-18 | 83.75352478027344 | 84.20391782912691 | 83.49895479613888 | 84.09621514353151 | 4355500 |
| 1657 | 1999-08-19 | 83.06813049316406 | 83.48915001357967 | 82.51982600146 | 82.95063667351319 | 6448100 |
| 1658 | 1999-08-20 | 83.91021728515625 | 84.04729348608883 | 83.1465070228176 | 83.38149479584489 | 3663700 |
| 1659 | 1999-08-23 | 85.51592254638672 | 85.56487830694682 | 84.38014890139235 | 84.47806042251256 | 5637800 |
| 1660 | 1999-08-24 | 85.8292236328125 | 86.45585725276459 | 84.83052630101386 | 85.26133691473093 | 9279500 |
| 1661 | 1999-08-25 | 86.7104263305664 | 86.96499623623427 | 85.32008299961106 | 85.96629891399876 | 6005300 |
| 1662 | 1999-08-26 | 85.67255401611328 | 86.7397892604283 | 85.5354779296875 | 86.65166891915459 | 4322300 |
| 1663 | 1999-08-27 | 84.63472747802734 | 85.88799507603608 | 84.63472747802734 | 85.77050123872276 | 6247400 |
| 1664 | 1999-08-30 | 83.06813049316406 | 84.90886700102766 | 82.71564903421145 | 84.81095548465194 | 4652000 |
| 1665 | 1999-08-31 | 82.75484466552734 | 83.81228943882087 | 82.01071686209856 | 83.30314936279066 | 11453700 |
| 1666 | 1999-09-01 | 83.77310943603516 | 83.80248289656672 | 82.91148792710912 | 83.30313406753005 | 6863900 |
| 1667 | 1999-09-02 | 82.78421020507812 | 83.13669176242676 | 81.87363284859411 | 82.79400135944891 | 10896300 |
| 1668 | 1999-09-03 | 85.2026138305664 | 85.53551303422525 | 84.39973928056565 | 84.51723311715114 | 9160800 |
| 1669 | 1999-09-07 | 84.8892822265625 | 85.61382742665081 | 84.73262380492179 | 85.2613459779592 | 4560800 |
| 1670 | 1999-09-08 | 84.47810363769531 | 85.26139620735405 | 83.9885457816586 | 84.49768595193677 | 6159600 |
| 1671 | 1999-09-09 | 84.43885040283203 | 84.75216710191489 | 83.77305241728095 | 84.43885040283203 | 6177800 |
| 1672 | 1999-09-10 | 85.14385223388672 | 85.44737792607285 | 84.55638315223617 | 85.37883986654694 | 2934500 |
| 1673 | 1999-09-13 | 84.5661849975586 | 84.88929303332557 | 84.2822415721876 | 84.67388767614759 | 2320500 |
| 1674 | 1999-09-14 | 84.00812530517578 | 84.32144232263099 | 83.57731440617489 | 84.00812530517578 | 3736000 |
| 1675 | 1999-09-15 | 82.67649841308594 | 84.86971675090346 | 82.63733379991062 | 84.86971675090346 | 6984500 |
| 1676 | 1999-09-16 | 82.9996337890625 | 83.22483038893844 | 81.65824534632313 | 83.02900725861153 | 15377600 |
| 1677 | 1999-09-17 | 84.04827880859375 | 84.16610349851233 | 83.04676894428573 | 83.34133066908221 | 8542300 |
| 1678 | 1999-09-20 | 83.93046569824219 | 84.20539001264916 | 83.63590393280614 | 84.16611511059102 | 2803900 |
| 1679 | 1999-09-21 | 82.16316223144531 | 83.24322292043419 | 81.79005035706733 | 83.10576065092651 | 9335200 |
| 1680 | 1999-09-22 | 82.07472229003906 | 82.8504015651812 | 81.53469241494011 | 82.47729001511283 | 13009100 |
| 1681 | 1999-09-23 | 80.35647583007812 | 82.83079546707467 | 80.19937617058628 | 82.83079546707467 | 12204100 |
| 1682 | 1999-09-24 | 80.2779312133789 | 80.67068038761265 | 79.37460811264127 | 80.2779312133789 | 13792900 |
| 1683 | 1999-09-27 | 80.80812072753906 | 81.53470650321803 | 80.61174619357178 | 80.9063079945227 | 6970300 |
| 1684 | 1999-09-28 | 80.65105438232422 | 80.94561630483089 | 78.90332030878469 | 80.39576738281845 | 11063400 |
| 1685 | 1999-09-29 | 79.68877410888672 | 81.14194544551994 | 79.64949920789664 | 80.70992153462899 | 7580300 |
| 1686 | 1999-09-30 | 80.90631103515625 | 81.33833502612069 | 79.78697614947569 | 80.08153796149689 | 7498900 |
| 1687 | 1999-10-01 | 80.72958374023438 | 80.78849610978453 | 79.57097380574791 | 80.39574697945014 | 11127100 |
| 1688 | 1999-10-04 | 82.16316223144531 | 82.24171209973541 | 80.9063643388037 | 81.18128887781904 | 6341600 |
| 1689 | 1999-10-05 | 82.08454132080078 | 82.92895167410089 | 80.8670194160425 | 82.14345367103103 | 11976000 |
| 1690 | 1999-10-06 | 83.3413314819336 | 83.45915617300136 | 82.12380967423334 | 82.16308457125594 | 10308200 |
| 1691 | 1999-10-07 | 82.87005615234375 | 83.57700449866707 | 82.63440670356931 | 83.48863595537665 | 6535600 |
| 1692 | 1999-10-08 | 84.12684631347656 | 84.12684631347656 | 82.4674815811029 | 82.79149954659597 | 9674300 |
| 1693 | 1999-10-11 | 83.98938751220703 | 84.28394931082362 | 83.77337552655487 | 83.95011260572483 | 4282000 |
| 1694 | 1999-10-12 | 82.69332885742188 | 83.77338895886054 | 82.43804192435456 | 83.65556422052178 | 8686100 |
| 1695 | 1999-10-13 | 80.55287170410156 | 82.51661796700019 | 80.55287170410156 | 82.12386871442047 | 10469300 |
| 1696 | 1999-10-14 | 80.533203125 | 81.18123914136795 | 79.6495176481346 | 80.73939640293526 | 10562200 |
| 1697 | 1999-10-15 | 78.4712905883789 | 79.64953819481102 | 78.23564106709247 | 79.17823915223816 | 14238700 |
| 1698 | 1999-10-18 | 79.04075622558594 | 79.13894350040033 | 77.56794710337006 | 78.51054494158822 | 9758800 |
| 1699 | 1999-10-19 | 79.80659484863281 | 80.59209282942645 | 79.13892156495822 | 79.92441954575186 | 14392900 |
| 1700 | 1999-10-20 | 80.59210968017578 | 81.35797037158095 | 79.88516134964792 | 80.27791042216339 | 9759400 |
| 1701 | 1999-10-21 | 81.06340026855469 | 81.06340026855469 | 79.57095394578091 | 79.94406552647435 | 9105400 |
| 1702 | 1999-10-22 | 81.7507095336914 | 82.45765777851796 | 81.41687286252332 | 81.5346975699944 | 8309600 |
| 1703 | 1999-10-25 | 81.33832550048828 | 81.98636141104262 | 80.9063015601187 | 81.25977569314836 | 8114300 |
| 1704 | 1999-10-26 | 80.31715393066406 | 82.12379895795527 | 80.31715393066406 | 81.8095998227742 | 6256300 |
| 1705 | 1999-10-27 | 81.77037811279297 | 81.88820286511687 | 80.59213058955388 | 80.67068042443648 | 5433300 |
| 1706 | 1999-10-28 | 84.55886840820312 | 84.74542420241538 | 83.06642205450517 | 83.2235216706839 | 10509700 |
| 1707 | 1999-10-29 | 86.09058380126953 | 86.52260771633064 | 85.28544832320108 | 85.36399812593947 | 10988600 |
| 1708 | 1999-11-01 | 85.18729400634766 | 86.0906170870973 | 85.18729400634766 | 85.77641775466265 | 4006500 |
| 1709 | 1999-11-02 | 84.57854461669922 | 86.24772880346947 | 84.57854461669922 | 85.44259290161558 | 6516900 |
| 1710 | 1999-11-03 | 85.14800262451172 | 85.69785134994675 | 84.91235317075385 | 85.46220189618887 | 7222300 |
| 1711 | 1999-11-04 | 85.79605865478516 | 86.31645132000645 | 85.31494090769378 | 85.93352086823984 | 7907500 |
| 1712 | 1999-11-05 | 86.64045715332031 | 87.4161366767918 | 85.95314618315571 | 87.11175610429032 | 7431500 |
| 1713 | 1999-11-08 | 86.71900177001953 | 86.95465123135111 | 85.93350356558095 | 86.09060320646867 | 4649200 |
| 1714 | 1999-11-09 | 85.90403747558594 | 87.15101573131795 | 85.6389318621626 | 87.03319101424091 | 4533700 |
| 1715 | 1999-11-10 | 86.54226684570312 | 86.96447214118365 | 85.51130042650652 | 85.61930643232712 | 6405600 |
| 1716 | 1999-11-11 | 87.03321075439453 | 87.03321075439453 | 86.38517466348861 | 86.83683618139274 | 4794100 |
| 1717 | 1999-11-12 | 87.8187026977539 | 87.96598361685791 | 86.16915640378893 | 87.50450340366534 | 11802900 |
| 1718 | 1999-11-15 | 88.02488708496094 | 88.13289308138421 | 87.60268182621544 | 87.87760618074739 | 2187500 |
| 1719 | 1999-11-16 | 88.76131439208984 | 89.86101209252281 | 88.03472841144664 | 88.32929029549118 | 7544800 |
| 1720 | 1999-11-17 | 88.99697875976562 | 89.82175217280847 | 88.80060413761257 | 89.38972800407174 | 9459000 |
| 1721 | 1999-11-18 | 89.62535095214844 | 89.86100042879738 | 88.99695234775126 | 89.50752621382397 | 4491000 |
| 1722 | 1999-11-19 | 89.54679107666016 | 89.84135288941232 | 89.2325918097245 | 89.48787871410971 | 4832100 |
| 1723 | 1999-11-22 | 89.52716064453125 | 89.86099739183483 | 88.9183995170953 | 89.50752318880751 | 4155400 |
| 1724 | 1999-11-23 | 88.74164581298828 | 89.76279331957723 | 88.21143460764404 | 89.76279331957723 | 5918000 |
| 1725 | 1999-11-24 | 89.21297454833984 | 89.50753642776426 | 87.97581465475733 | 88.44711366183638 | 4459700 |
| 1726 | 1999-11-26 | 88.8791275024414 | 89.78245049517503 | 88.76130276425877 | 89.52716356244596 | 1693900 |
| 1727 | 1999-11-29 | 88.5649185180664 | 89.18349832589769 | 88.25071925059655 | 88.52564360963268 | 7348600 |
| 1728 | 1999-11-30 | 87.524169921875 | 89.42900377478546 | 87.34743276026475 | 88.44713065472851 | 7682000 |
| 1729 | 1999-12-01 | 88.23110961914062 | 88.29002200036862 | 87.34742390072056 | 87.5437985048139 | 6980200 |
| 1730 | 1999-12-02 | 88.76131439208984 | 88.83986422783505 | 88.21146554187335 | 88.36856521336378 | 6698300 |
| 1731 | 1999-12-03 | 90.39119720458984 | 91.33379495949323 | 89.88062342068385 | 89.88062342068385 | 10045400 |
| 1732 | 1999-12-06 | 89.72354125976562 | 90.31266497125458 | 89.3897044899219 | 90.19484022895678 | 3138900 |
| 1733 | 1999-12-07 | 88.99697875976562 | 90.05740171939213 | 88.83987906204318 | 90.03776425717683 | 10714200 |
| 1734 | 1999-12-08 | 88.42743682861328 | 89.27184717363446 | 88.28997467942378 | 88.82018582629755 | 4611400 |
| 1735 | 1999-12-09 | 88.85948944091797 | 89.37006330289893 | 87.58305478596554 | 89.11477637190845 | 6474700 |
| 1736 | 1999-12-10 | 89.154052734375 | 89.74317643085766 | 88.5256541247935 | 89.4093396695175 | 5127300 |
| 1737 | 1999-12-13 | 89.31114959716797 | 89.68426125995298 | 88.78093828689455 | 88.87912556657481 | 4210800 |
| 1738 | 1999-12-14 | 88.4471206665039 | 89.53699970668839 | 88.36857082576988 | 88.99696955164202 | 5739000 |
| 1739 | 1999-12-15 | 88.9183578491211 | 89.3602003958537 | 87.99539786261299 | 88.21140977434894 | 6879100 |
| 1740 | 1999-12-16 | 89.31114959716797 | 89.64498634808088 | 88.70238846315034 | 89.35042450904008 | 5854900 |
| 1741 | 1999-12-17 | 89.88472747802734 | 90.27844069518909 | 89.4910142608656 | 90.08158408660822 | 4775400 |
| 1742 | 1999-12-20 | 89.23506927490234 | 90.19966631758273 | 88.88072750412178 | 89.80595323893768 | 4608700 |
| 1743 | 1999-12-21 | 90.59342193603516 | 90.7509072414433 | 89.03825454512973 | 89.19573985053788 | 7981300 |
| 1744 | 1999-12-22 | 90.82965850830078 | 90.82965850830078 | 90.06191757162465 | 90.47531653752718 | 5377500 |
| 1745 | 1999-12-23 | 92.27652740478516 | 92.27652740478516 | 91.34145859374999 | 91.35130142333983 | 5721700 |
| 1746 | 1999-12-27 | 92.14859008789062 | 92.4635607013079 | 91.38084921768602 | 92.28638973126068 | 2691000 |
| 1747 | 1999-12-28 | 92.08949279785156 | 92.28634934508938 | 91.64656556656647 | 91.89263625061375 | 4084500 |
| 1748 | 1999-12-29 | 92.48321533203125 | 92.48321533203125 | 91.5383038088432 | 92.1682448243019 | 3001000 |
| 1749 | 1999-12-30 | 92.37496185302734 | 92.95568883750563 | 92.08951977591092 | 92.68008959063458 | 3641300 |
| 1750 | 1999-12-31 | 92.52259826660156 | 92.91631145071476 | 92.12888508248837 | 92.5029126073959 | 3172700 |
| 1751 | 2000-01-03 | 91.6170425415039 | 93.3887515721733 | 90.63275974668758 | 93.3887515721733 | 8164300 |
| 1752 | 2000-01-04 | 88.03426361083984 | 90.75088444677363 | 87.96536380702993 | 90.41622825683976 | 8089800 |
| 1753 | 2000-01-05 | 88.19175720214844 | 89.15635454654694 | 86.45941911424909 | 88.15238588196891 | 12177900 |
| 1754 | 2000-01-06 | 86.77439880371094 | 89.13667826297711 | 86.77439880371092 | 87.95553853334403 | 6227200 |
| 1755 | 2000-01-07 | 91.81387329101562 | 91.81387329101562 | 88.23108492502831 | 88.38857012792884 | 8066500 |
| 1756 | 2000-01-10 | 92.12889099121094 | 92.5422898610433 | 91.36115023295085 | 92.12889099121094 | 5741700 |
| 1757 | 2000-01-11 | 91.02644348144531 | 92.03041160807891 | 90.3965026961066 | 91.85324076220239 | 7503700 |
| 1758 | 2000-01-12 | 90.12086486816406 | 91.08546128112607 | 90.00275102167893 | 91.08546128112607 | 6907700 |
| 1759 | 2000-01-13 | 91.34146118164062 | 91.81391701533876 | 90.25874989608238 | 91.00680496610444 | 5158300 |
| 1760 | 2000-01-14 | 92.58164978027344 | 92.8966203089752 | 91.95170872286992 | 92.3060505676594 | 7437300 |
| 1761 | 2000-01-18 | 91.85322570800781 | 92.36505251221017 | 91.45951278169831 | 91.55794101327568 | 6488500 |
| 1762 | 2000-01-19 | 92.60132598876953 | 92.60132598876953 | 91.34144400252777 | 91.53830056287804 | 6157900 |
| 1763 | 2000-01-20 | 91.18397521972656 | 92.58165705059888 | 90.59340543203403 | 92.58165705059888 | 5800100 |
| 1764 | 2000-01-21 | 90.98716735839844 | 91.65648014294746 | 90.75093931679291 | 91.65648014294746 | 6244800 |
| 1765 | 2000-01-24 | 88.40831756591797 | 91.87299445115546 | 87.81774764229795 | 91.75488046643146 | 7896900 |
| 1766 | 2000-01-25 | 89.41223907470703 | 89.41223907470703 | 87.56178762754224 | 88.51654183166451 | 9942500 |
| 1767 | 2000-01-26 | 88.70355987548828 | 89.16617275988108 | 88.25078981842297 | 88.82167380341835 | 5158100 |
| 1768 | 2000-01-27 | 88.34921264648438 | 89.58940881331336 | 87.01058821244672 | 89.3531809720126 | 10922700 |
| 1769 | 2000-01-28 | 85.59320831298828 | 88.23108547810797 | 85.37666615764263 | 87.83737246838862 | 11916200 |
| 1770 | 2000-01-31 | 87.9161376953125 | 87.98503748974456 | 85.04203198471787 | 85.55385902907034 | 10768700 |
| 1771 | 2000-02-01 | 88.78228759765625 | 89.25474323010496 | 87.26649244354992 | 88.0342328462791 | 8419900 |
| 1772 | 2000-02-02 | 88.8610610961914 | 89.60911610763476 | 88.4279766158821 | 88.99886070356256 | 6205900 |
| 1773 | 2000-02-03 | 90.19965362548828 | 90.2390249278128 | 88.19171720693748 | 88.74291543948084 | 7997500 |
| 1774 | 2000-02-04 | 89.82569885253906 | 90.71155387080867 | 89.53041384644919 | 90.19972652691956 | 4925400 |
| 1775 | 2000-02-07 | 89.68785095214844 | 89.94376448647196 | 89.09728125755572 | 89.80596489106699 | 5845800 |
| 1776 | 2000-02-08 | 90.90838623046875 | 91.0658715249347 | 90.4753016706874 | 90.69184395057808 | 4936400 |
| 1777 | 2000-02-09 | 88.99885559082031 | 91.00679261144931 | 88.98901276228781 | 91.00679261144931 | 8511500 |
| 1778 | 2000-02-10 | 89.17603302001953 | 89.80597409212564 | 88.7429485329466 | 89.21540433702617 | 6690600 |
| 1779 | 2000-02-11 | 87.36490631103516 | 89.41221371444833 | 86.95150770073057 | 89.3531567701191 | 9849800 |
| 1780 | 2000-02-14 | 87.87678527832031 | 88.05395621638144 | 87.12873020650666 | 88.05395621638144 | 8528800 |
| 1781 | 2000-02-15 | 88.87090301513672 | 88.95948847611093 | 86.80390892573826 | 87.71929202247186 | 11078300 |
| 1782 | 2000-02-16 | 87.56179809570312 | 88.78230877059828 | 87.4338413313996 | 88.42796696175775 | 8845400 |
| 1783 | 2000-02-17 | 87.10904693603516 | 88.46735749842756 | 87.0696756153861 | 88.46735749842756 | 7584200 |
| 1784 | 2000-02-18 | 85.2388687133789 | 87.48303292430852 | 84.80578439197144 | 87.48303292430852 | 9409200 |
| 1785 | 2000-02-22 | 85.02236938476562 | 85.88853846393434 | 84.1168289838165 | 85.16016901099701 | 16415400 |
| 1786 | 2000-02-23 | 86.02631378173828 | 86.59719778623952 | 84.72706053011477 | 85.43574412190941 | 12119000 |
| 1787 | 2000-02-24 | 84.29400634765625 | 86.32162957367414 | 83.84123611272021 | 86.10508728740038 | 17375000 |
| 1788 | 2000-02-25 | 83.98883056640625 | 86.12472371452651 | 83.86087383403039 | 85.1601268089238 | 10559900 |
| 1789 | 2000-02-28 | 85.75071716308594 | 86.10505896954497 | 83.60498066841735 | 84.01837944261956 | 13397800 |
| 1790 | 2000-02-29 | 86.57750701904297 | 86.57750701904297 | 85.51448169411611 | 85.71133823576923 | 8242500 |
| 1791 | 2000-03-01 | 87.20744323730469 | 87.56178499312217 | 86.43970276636678 | 86.69561625667941 | 6868000 |
| 1792 | 2000-03-02 | 87.26654052734375 | 87.64056810912122 | 86.51848536378881 | 87.36496883833783 | 7600200 |
| 1793 | 2000-03-03 | 88.90046691894531 | 89.27449456984434 | 88.01461195628976 | 88.46738227053592 | 12770300 |
| 1794 | 2000-03-06 | 88.03426361083984 | 89.03823218064146 | 87.4043225474349 | 88.70357599070759 | 11967100 |
| 1795 | 2000-03-07 | 86.33146667480469 | 88.29018995245674 | 85.17985550151178 | 88.19176164704709 | 20062000 |
| 1796 | 2000-03-08 | 86.22315979003906 | 86.83341503056218 | 85.06170626775315 | 85.96724630207777 | 11808500 |
| 1797 | 2000-03-09 | 88.7429428100586 | 88.7429428100586 | 85.75072291051802 | 86.45940657093553 | 5500900 |
| 1798 | 2000-03-10 | 88.27051544189453 | 89.45165525601443 | 87.8964878340899 | 88.30988676903186 | 7924600 |
| 1799 | 2000-03-13 | 87.30587768554688 | 88.48701695524989 | 85.47511181750723 | 86.10505276134883 | 10540500 |
| 1800 | 2000-03-14 | 86.06568908691406 | 88.2507969296971 | 85.77040424329473 | 87.73896986742359 | 8263900 |
| 1801 | 2000-03-15 | 88.07364654541016 | 88.46735976197434 | 85.71136724602499 | 86.22319442755844 | 10300800 |
| 1802 | 2000-03-16 | 92.18794250488281 | 92.50291305369299 | 88.74295212727134 | 89.21540795048662 | 25601400 |
| 1803 | 2000-03-17 | 92.79718780517578 | 93.46820107301414 | 91.8498749564628 | 92.08670316864104 | 10272900 |
| 1804 | 2000-03-20 | 92.32352447509766 | 93.05374474136072 | 91.4354187458588 | 92.7577094982811 | 12502300 |
| 1805 | 2000-03-21 | 94.21818542480469 | 94.57342784995058 | 91.25783188192226 | 91.9091096613564 | 13612600 |
| 1806 | 2000-03-22 | 94.79053497314453 | 95.26419161261059 | 93.90242877414568 | 94.45502818685608 | 8260000 |
| 1807 | 2000-03-23 | 96.40880584716797 | 96.92193357532076 | 94.19840947974058 | 94.19840947974058 | 11654500 |
| 1808 | 2000-03-24 | 96.98117065429688 | 98.36266881176549 | 95.81676506443046 | 96.54698551909244 | 11462900 |
| 1809 | 2000-03-27 | 95.95490264892578 | 97.11930809036687 | 95.87595990713315 | 96.86274417954087 | 8798600 |
| 1810 | 2000-03-28 | 95.40232849121094 | 96.61607346477516 | 95.10629313180502 | 95.52074263497329 | 6334400 |
| 1811 | 2000-03-29 | 95.50105285644531 | 96.30034871110249 | 94.51426785069573 | 95.71814555771023 | 6747500 |
| 1812 | 2000-03-30 | 93.90242767333984 | 95.94507190709157 | 92.91564301935351 | 94.830005248087 | 9491900 |
| 1813 | 2000-03-31 | 94.9681396484375 | 96.19175242030016 | 93.74452687657484 | 94.49448309158744 | 9249100 |
| 1814 | 2000-04-03 | 95.52073669433594 | 95.52073669433592 | 93.90241016356413 | 94.81025187594831 | 8508200 |
| 1815 | 2000-04-04 | 94.81026458740234 | 96.62594825560404 | 89.29413866063736 | 95.83652057377722 | 19585500 |
| 1816 | 2000-04-05 | 94.21818542480469 | 95.2444413196706 | 93.23140091051054 | 93.3892864327976 | 8387200 |
| 1817 | 2000-04-06 | 95.03719329833984 | 95.7970171882757 | 94.09974823932808 | 94.88917565744326 | 6378500 |
| 1818 | 2000-04-07 | 95.63919067382812 | 96.0733760215013 | 95.04711974518288 | 95.71813346431416 | 6023600 |
| 1819 | 2000-04-10 | 95.26419067382812 | 96.69502842478163 | 94.92868389084593 | 95.83652577420953 | 9624200 |
| 1820 | 2000-04-11 | 94.9878921508789 | 95.75758419199344 | 93.70507208235468 | 94.73132813717406 | 9006400 |
| 1821 | 2000-04-12 | 92.38277435302734 | 95.4615423083942 | 92.30383158494101 | 94.96815000785463 | 10779200 |
| 1822 | 2000-04-13 | 91.0999526977539 | 93.56691415512375 | 90.80391732286952 | 93.13272893862666 | 12225800 |
| 1823 | 2000-04-14 | 85.88971710205078 | 90.19209723262226 | 84.31086200826309 | 90.07368310058818 | 29604000 |
| 1824 | 2000-04-17 | 88.88959503173828 | 88.88959503173828 | 85.06086913561101 | 85.37664034353904 | 23918200 |
| 1825 | 2000-04-18 | 91.23810577392578 | 91.23810577392578 | 88.27775192013195 | 88.77114422909759 | 11069200 |
| 1826 | 2000-04-19 | 90.38946533203125 | 91.65254956374523 | 90.01448720074117 | 91.25783574133462 | 6553700 |
| 1827 | 2000-04-20 | 90.82366180419922 | 90.90260457847492 | 89.91581990002861 | 90.66577625564781 | 8537600 |
| 1828 | 2000-04-24 | 89.83686065673828 | 90.50787411507069 | 88.73166201948492 | 89.36320409791541 | 12893100 |
| 1829 | 2000-04-25 | 93.5669174194336 | 93.5669174194336 | 91.2183700300827 | 91.33678418416763 | 14102000 |
| 1830 | 2000-04-26 | 92.51103973388672 | 93.9418771484375 | 92.2051365625 | 93.44848493652343 | 7711100 |
| 1831 | 2000-04-27 | 92.20513153076172 | 93.05376608894296 | 90.3105055404036 | 90.3105055404036 | 15595300 |
| 1832 | 2000-04-28 | 91.6328353881836 | 93.3794444624576 | 91.61309969242907 | 92.83671282920861 | 8743400 |
| 1833 | 2000-05-01 | 92.87620544433594 | 93.77417980636682 | 92.10651313402376 | 92.56043424010531 | 7328300 |
| 1834 | 2000-05-02 | 91.02101135253906 | 92.91563778138637 | 91.02101135253906 | 91.88938179909407 | 9411900 |
| 1835 | 2000-05-03 | 88.88959503173828 | 90.94210788327042 | 88.27778831637774 | 90.94210788327042 | 12630700 |
| 1836 | 2000-05-04 | 89.5605697631836 | 89.90594437112888 | 88.88955623917562 | 89.67898391447912 | 5963600 |
| 1837 | 2000-05-05 | 90.64604187011719 | 90.94207727792292 | 89.00797928025877 | 89.08692205567363 | 7862400 |
| 1838 | 2000-05-08 | 89.96512603759766 | 90.54732878370035 | 89.58028015458062 | 90.15261505752903 | 5064100 |
| 1839 | 2000-05-09 | 89.24479675292969 | 90.56708808031719 | 88.58365108923594 | 90.3499954743282 | 5620300 |
| 1840 | 2000-05-10 | 87.23173522949219 | 89.02768271951115 | 86.99490698905014 | 88.73164741895857 | 10293900 |
| 1841 | 2000-05-11 | 89.22505950927734 | 89.36320934704884 | 87.86329682267258 | 88.49483893819942 | 7091100 |
| 1842 | 2000-05-12 | 90.19210052490234 | 90.60655000215026 | 89.44214432797756 | 89.56055846433411 | 5960800 |
| 1843 | 2000-05-15 | 91.75126647949219 | 91.95849132312192 | 89.67901804319477 | 90.15267482863418 | 4441300 |
| 1844 | 2000-05-16 | 92.63932800292969 | 93.29060576690426 | 91.77095765096357 | 92.56038524366004 | 8192200 |
| 1845 | 2000-05-17 | 91.67228698730469 | 92.32356480659017 | 91.2381017744477 | 92.00779374269418 | 5907200 |
| 1846 | 2000-05-18 | 90.54733276367188 | 92.40248735821964 | 90.54733276367188 | 91.96830224034676 | 4325600 |
| 1847 | 2000-05-19 | 89.12641906738281 | 90.45857878550689 | 88.67249797824424 | 90.03426124565996 | 6518400 |
| 1848 | 2000-05-22 | 88.4553451538086 | 89.34345102884683 | 86.52124791483642 | 89.2053012260631 | 10839400 |
| 1849 | 2000-05-23 | 87.15277099609375 | 88.92898236150327 | 86.87647145036338 | 88.69215417944866 | 7979200 |
| 1850 | 2000-05-24 | 88.5737533569336 | 88.85005294405416 | 86.20547118161451 | 87.15278405174215 | 11081500 |
| 1851 | 2000-05-25 | 87.0541000366211 | 89.560531844522 | 86.97515730251398 | 88.85004723755796 | 8278900 |
| 1852 | 2000-05-26 | 87.15277099609375 | 88.21849781533946 | 86.72845383657925 | 87.66589872387873 | 4814000 |
| 1853 | 2000-05-30 | 89.9947280883789 | 90.27102769215901 | 88.08036654790241 | 88.41587320963541 | 5362700 |
| 1854 | 2000-05-31 | 90.19210052490234 | 90.94205672182714 | 89.73817966886892 | 90.03421500976029 | 6056500 |
| 1855 | 2000-06-01 | 91.77096557617188 | 91.84990834225891 | 90.31052440356183 | 90.7447096170405 | 8961600 |
| 1856 | 2000-06-02 | 93.36952209472656 | 94.15894946394852 | 93.14256172607526 | 94.06027104279578 | 8962200 |
| 1857 | 2000-06-05 | 92.91561889648438 | 93.60636797494166 | 92.75773339283698 | 93.13271146399951 | 6998100 |
| 1858 | 2000-06-06 | 92.50116729736328 | 93.33006617222763 | 92.1459249224214 | 92.59984573484712 | 4858900 |
| 1859 | 2000-06-07 | 93.14259338378906 | 93.4682322842727 | 92.20514806421497 | 92.599861882983 | 4919500 |
| 1860 | 2000-06-08 | 92.77751159667969 | 93.31037541567785 | 92.24464777768154 | 93.1524898396784 | 5723100 |
| 1861 | 2000-06-09 | 92.58011627197266 | 93.44848658021542 | 91.96830991843798 | 93.15245124785993 | 3085300 |
| 1862 | 2000-06-12 | 91.49461364746094 | 92.81690422433321 | 91.49461364746094 | 92.81690422433321 | 3678900 |
| 1863 | 2000-06-13 | 93.211669921875 | 93.31034837828182 | 91.33677925014557 | 91.45519339783374 | 6558700 |
| 1864 | 2000-06-14 | 93.36952209472656 | 94.02079967433467 | 92.95507272588503 | 93.6260859897237 | 6420500 |
| 1865 | 2000-06-15 | 93.5669174194336 | 93.94189557403584 | 92.73801834083916 | 93.54718172708611 | 5881200 |
| 1866 | 2000-06-16 | 92.79808807373047 | 93.88610658663927 | 92.3430985137868 | 93.88610658663927 | 5567900 |
| 1867 | 2000-06-19 | 93.98502349853516 | 94.4202309321213 | 92.58049041741624 | 92.71896550992092 | 5106900 |
| 1868 | 2000-06-20 | 93.64872741699219 | 94.24219210277793 | 93.05526273120643 | 93.80698466653504 | 6480000 |
| 1869 | 2000-06-21 | 93.60916137695312 | 93.96524018185278 | 92.98602346837873 | 93.01569670212037 | 3115000 |
| 1870 | 2000-06-22 | 92.18482208251953 | 93.49044402617754 | 91.78917906928984 | 93.4113154235316 | 7490500 |
| 1871 | 2000-06-23 | 91.39356994628906 | 92.50137079412286 | 91.07705541833654 | 92.30354921415254 | 4863300 |
| 1872 | 2000-06-26 | 92.57061004638672 | 92.58050112556681 | 91.7100861577196 | 92.02660069148222 | 5201300 |
| 1873 | 2000-06-27 | 91.88812255859375 | 92.87723044404686 | 91.79910284890298 | 92.4123497378839 | 4159500 |
| 1874 | 2000-06-28 | 92.14530181884766 | 93.04539010411119 | 91.9870445379222 | 92.18486613907902 | 5347700 |
| 1875 | 2000-06-29 | 91.27488708496094 | 92.26399509411743 | 90.84957064102365 | 91.63096596825729 | 6345700 |
| 1876 | 2000-06-30 | 91.96729278564453 | 92.16511445220861 | 91.08698636943433 | 91.11665961941894 | 7420200 |
| 1877 | 2000-07-03 | 93.23329162597656 | 93.33220239578982 | 91.90788731047891 | 92.06614454218013 | 1436600 |
| 1878 | 2000-07-05 | 91.55181121826172 | 92.83765126346202 | 91.39355398192937 | 92.65961187258813 | 2748200 |
| 1879 | 2000-07-06 | 92.26395416259766 | 92.71894364496038 | 91.29462874365097 | 91.74961822601371 | 5963200 |
| 1880 | 2000-07-07 | 93.74765014648438 | 94.18285763819627 | 92.58050278234793 | 92.85745300434641 | 3034800 |
| 1881 | 2000-07-10 | 93.58936309814453 | 94.26195628041825 | 93.39154157394638 | 93.60914525056435 | 2816100 |
| 1882 | 2000-07-11 | 93.7872085571289 | 94.40045543864566 | 93.15417951814385 | 93.35200109282668 | 5431600 |
| 1883 | 2000-07-12 | 94.4004898071289 | 95.03351907658157 | 94.12353950174337 | 94.49940063048088 | 5883000 |
| 1884 | 2000-07-13 | 94.81588745117188 | 95.19174846965139 | 94.44002643269238 | 94.94447148380961 | 5356000 |
| 1885 | 2000-07-14 | 95.7456283569336 | 95.7456283569336 | 94.74662954866393 | 95.23129233683436 | 5341900 |
| 1886 | 2000-07-17 | 95.58734893798828 | 96.21048666388782 | 95.3895274377027 | 95.577457862974 | 4208300 |
| 1887 | 2000-07-18 | 94.80602264404297 | 95.35003216364885 | 94.53896342532735 | 95.35003216364885 | 4262100 |
| 1888 | 2000-07-19 | 94.04436492919922 | 94.89499759473468 | 93.84654337907469 | 94.61804742456034 | 8506800 |
| 1889 | 2000-07-20 | 95.34998321533203 | 95.34998321533203 | 94.20261827207699 | 94.32131119724131 | 4538900 |
| 1890 | 2000-07-21 | 93.49047088623047 | 94.79609320499713 | 93.49047088623047 | 94.79609320499713 | 5656900 |
| 1891 | 2000-07-24 | 92.95637512207031 | 94.23232451457372 | 92.77833567195356 | 93.76744372815774 | 5628500 |
| 1892 | 2000-07-25 | 93.25310516357422 | 93.58940189411744 | 92.916808433031 | 93.53005541225687 | 4757100 |
| 1893 | 2000-07-26 | 92.3431167602539 | 93.15418526650294 | 92.19475057008641 | 93.03549231436892 | 12062500 |
| 1894 | 2000-07-27 | 92.026611328125 | 92.81789775399022 | 91.59140379389913 | 92.38269021976436 | 7652600 |
| 1895 | 2000-07-28 | 89.9494857788086 | 92.36290941307617 | 89.58351580148114 | 92.24421644745645 | 6229500 |
| 1896 | 2000-07-31 | 90.52317810058594 | 91.23533597025838 | 89.92971320919223 | 90.48361377449302 | 5265500 |
| 1897 | 2000-08-01 | 91.07704162597656 | 91.61115981101162 | 90.6022699059454 | 90.91878438596618 | 3946600 |
| 1898 | 2000-08-02 | 91.53204345703125 | 92.04637955599014 | 90.91879656981102 | 91.07705383102915 | 7439800 |
| 1899 | 2000-08-03 | 92.1650619506836 | 92.30353703839658 | 90.28575718886455 | 90.4440144319651 | 4607100 |
| 1900 | 2000-08-04 | 92.65963745117188 | 92.87724121119811 | 92.04639049109792 | 92.6200731311671 | 3686600 |
| 1901 | 2000-08-07 | 93.76741790771484 | 93.96523946448217 | 92.6596171898178 | 92.87722090226185 | 4159800 |
| 1902 | 2000-08-08 | 94.12350463867188 | 94.20263326804445 | 93.37178265963246 | 93.37178265963246 | 3658700 |
| 1903 | 2000-08-09 | 93.33220672607422 | 94.4597895542612 | 93.29264241631327 | 94.41033416706003 | 5383800 |
| 1904 | 2000-08-10 | 92.8772201538086 | 93.59926883019071 | 92.60026997656614 | 93.39155619725886 | 4193400 |
| 1905 | 2000-08-11 | 93.31241607666016 | 93.68827698517332 | 92.14526904496142 | 92.81786224966918 | 5089400 |
| 1906 | 2000-08-14 | 94.49932098388672 | 94.6773603158639 | 93.09478847606675 | 93.54977788000843 | 2966700 |
| 1907 | 2000-08-15 | 94.42025756835938 | 94.83568296306618 | 94.04439649695799 | 94.5389505382756 | 5564600 |
| 1908 | 2000-08-16 | 94.08393096923828 | 94.91478149503895 | 93.58937708483312 | 94.51913838751481 | 5191600 |
| 1909 | 2000-08-17 | 95.072998046875 | 95.2312552221507 | 93.90585137921674 | 94.12345499522083 | 5652200 |
| 1910 | 2000-08-18 | 94.75653839111328 | 95.19174587432926 | 94.45980601619331 | 95.19174587432926 | 4626400 |
| 1911 | 2000-08-21 | 95.2708511352539 | 95.4093262095784 | 94.57847576363142 | 94.97411883312998 | 2380600 |
| 1912 | 2000-08-22 | 95.11262512207031 | 95.7852185609535 | 95.01371432223455 | 95.31044672174184 | 3075300 |
| 1913 | 2000-08-23 | 95.48847961425781 | 95.76542983480878 | 94.49937168371856 | 94.83566838010191 | 5483200 |
| 1914 | 2000-08-24 | 95.78524017333984 | 95.90393315992391 | 95.27090389814224 | 95.68632935118646 | 4529000 |
| 1915 | 2000-08-25 | 95.7456283569336 | 95.98301421236401 | 95.54780681074158 | 95.68628189307599 | 2822200 |
| 1916 | 2000-08-28 | 96.07205963134766 | 96.79410846827635 | 95.74565399273605 | 95.74565399273605 | 5518700 |
| 1917 | 2000-08-29 | 96.09183502197266 | 96.14129041827836 | 95.5280435040877 | 95.86434019896645 | 3561900 |
| 1918 | 2000-08-30 | 95.17195129394531 | 95.90389105654684 | 95.17195129394531 | 95.78519812207092 | 3964800 |
| 1919 | 2000-08-31 | 96.43805694580078 | 96.91282891845702 | 95.52807733154296 | 95.62698815917969 | 4863100 |
| 1920 | 2000-09-01 | 96.53690338134766 | 97.22927871297618 | 96.22038894403177 | 97.0116750373215 | 3191200 |
| 1921 | 2000-09-05 | 95.7654037475586 | 96.34897726760671 | 95.46867144922903 | 96.14126465877602 | 3470800 |
| 1922 | 2000-09-06 | 94.67743682861328 | 96.19077237340828 | 94.65765466462902 | 95.7061093557942 | 4322200 |
| 1923 | 2000-09-07 | 95.48847961425781 | 95.6368458038387 | 94.8455594594073 | 95.1126186006529 | 4265500 |
| 1924 | 2000-09-08 | 94.83564758300781 | 95.27085497700575 | 94.52902419178197 | 95.13237989709731 | 3518200 |
| 1925 | 2000-09-11 | 94.69717407226562 | 95.70606395688763 | 94.12349158885311 | 94.79608484526779 | 3937500 |
| 1926 | 2000-09-12 | 94.00481414794922 | 95.11261498807657 | 93.9652498322304 | 94.7961004623259 | 4769100 |
| 1927 | 2000-09-13 | 94.2520980834961 | 94.5389393936463 | 93.47070279032826 | 93.68830654285601 | 7691600 |
| 1928 | 2000-09-14 | 94.72687530517578 | 94.91480582943164 | 93.7872226838965 | 94.87524150853568 | 3397100 |
| 1929 | 2000-09-15 | 92.65438842773438 | 94.0822814000796 | 92.65438842773438 | 94.04261770640335 | 4085700 |
| 1930 | 2000-09-18 | 91.80166625976562 | 93.26922368107101 | 91.51410433261793 | 92.89241839722233 | 5109300 |
| 1931 | 2000-09-19 | 92.6346206665039 | 92.8527711326421 | 91.83143031390416 | 92.09916043143741 | 6588200 |
| 1932 | 2000-09-20 | 91.9504165649414 | 92.6742794366378 | 90.8497483627729 | 92.45612898215396 | 6508100 |
| 1933 | 2000-09-21 | 90.55229187011719 | 92.37682337516553 | 90.51262814174656 | 91.68270812867975 | 5972300 |
| 1934 | 2000-09-22 | 92.19830322265625 | 92.21813507966262 | 90.38368830657255 | 90.51259537711402 | 7791300 |
| 1935 | 2000-09-25 | 91.54383087158203 | 92.69407831320936 | 91.20668938007057 | 92.61475090344196 | 9726300 |
| 1936 | 2000-09-26 | 90.3737564086914 | 92.01980024935882 | 90.3737564086914 | 91.62316317931848 | 5302400 |
| 1937 | 2000-09-27 | 90.84973907470703 | 91.36536736895334 | 90.19528777816362 | 91.10755322183019 | 7186200 |
| 1938 | 2000-09-28 | 92.01976776123047 | 92.86262123749174 | 90.68111812246256 | 90.86952066421509 | 7036400 |
| 1939 | 2000-09-29 | 91.14723205566406 | 92.63462161270819 | 91.14723205566406 | 92.31731184053878 | 9333600 |
| 1940 | 2000-10-02 | 91.28599548339844 | 91.96027830904163 | 90.83977890760517 | 91.56364135278093 | 5517800 |
| 1941 | 2000-10-03 | 90.4332504272461 | 92.49576315628855 | 90.29442745509901 | 91.72232088289763 | 9347200 |
| 1942 | 2000-10-04 | 91.18688201904297 | 91.54385545887394 | 89.95730683740298 | 90.67125371706491 | 6148900 |
| 1943 | 2000-10-05 | 91.50420379638672 | 91.92067286438068 | 90.94891170572811 | 91.00840728687011 | 4566900 |
| 1944 | 2000-10-06 | 89.52099609375 | 91.7917435578028 | 88.68805815933761 | 91.30586309606224 | 10014900 |
| 1945 | 2000-10-09 | 88.84671020507812 | 89.67964811325074 | 88.45007310594832 | 89.67964811325074 | 4508000 |
| 1946 | 2000-10-10 | 87.379150390625 | 89.63998178974694 | 87.379150390625 | 88.90620317775122 | 6104700 |
| 1947 | 2000-10-11 | 86.64539337158203 | 87.9741279460604 | 85.75295970215626 | 87.33950844780207 | 10346000 |
| 1948 | 2000-10-12 | 84.48368835449219 | 87.31964315136834 | 84.26553798550171 | 87.12132463410427 | 12336900 |
| 1949 | 2000-10-13 | 87.29984283447266 | 87.35933841114313 | 84.32506400094906 | 84.36472771872937 | 11778800 |
| 1950 | 2000-10-16 | 87.69645690917969 | 87.72620468967804 | 86.744527933232 | 87.20066056754027 | 5659000 |
| 1951 | 2000-10-17 | 85.51494598388672 | 87.9344319324104 | 85.29679561147884 | 87.85510452426209 | 7831700 |
| 1952 | 2000-10-18 | 85.19762420654297 | 86.38753515914831 | 82.59965196002129 | 84.16636804761833 | 10897300 |
| 1953 | 2000-10-19 | 88.4104232788086 | 88.49966664012636 | 86.58589233631186 | 86.84370649122988 | 8767300 |
| 1954 | 2000-10-20 | 88.78722381591797 | 89.60032995316448 | 87.81546282262336 | 87.81546282262336 | 7373500 |
| 1955 | 2000-10-23 | 89.18386840820312 | 89.50117814681359 | 88.17244361638227 | 88.8070630936032 | 5290000 |
| 1956 | 2000-10-24 | 88.58889770507812 | 90.07628685392095 | 88.21209245403796 | 89.46149933906592 | 5750700 |
| 1957 | 2000-10-25 | 86.50655364990234 | 88.56906662092248 | 86.38756251695888 | 88.05343837816744 | 9137600 |
| 1958 | 2000-10-26 | 86.74449157714844 | 87.3592787831136 | 85.05878472208268 | 87.02213741210043 | 9345800 |
| 1959 | 2000-10-27 | 88.39059448242188 | 88.39059448242188 | 86.70488648802971 | 87.4981608383319 | 9762900 |
| 1960 | 2000-10-30 | 89.18386840820312 | 89.54084186413989 | 87.67664714980343 | 87.8551338777718 | 10154100 |
| 1961 | 2000-10-31 | 90.7208480834961 | 91.1868968166827 | 88.88640094222964 | 89.4912727023229 | 7752400 |
| 1962 | 2000-11-01 | 90.41339111328125 | 90.90918729179234 | 89.62011722766351 | 90.27456818329814 | 6753600 |
| 1963 | 2000-11-02 | 90.56220245361328 | 91.32572917965382 | 90.44321127552904 | 90.84976446731686 | 11395100 |
| 1964 | 2000-11-03 | 90.61174011230469 | 91.22652758078388 | 90.35392601261987 | 91.0480408963867 | 5187100 |
| 1965 | 2000-11-06 | 91.24635314941406 | 91.57357871493576 | 90.77038869047341 | 90.84971610029685 | 4042500 |
| 1966 | 2000-11-07 | 91.22654724121094 | 91.38520210597827 | 90.47293663356615 | 90.8398260083406 | 5231300 |
| 1967 | 2000-11-08 | 89.20368194580078 | 91.42484965988031 | 89.20368194580078 | 91.42484965988031 | 6123300 |
| 1968 | 2000-11-09 | 88.8665542602539 | 89.62016485206145 | 87.10151892680989 | 88.84672240257476 | 10635300 |
| 1969 | 2000-11-10 | 86.70486450195312 | 88.50956319126642 | 86.64536894076697 | 88.21208538533566 | 8569500 |
| 1970 | 2000-11-13 | 86.03060150146484 | 86.9329510561713 | 84.41430504633128 | 86.07026521815524 | 17285300 |
| 1971 | 2000-11-14 | 88.29139709472656 | 88.60870669794211 | 86.94283128106048 | 87.24030903407505 | 7668900 |
| 1972 | 2000-11-15 | 88.56906127929688 | 88.91611872945086 | 87.41881373021509 | 88.25175161058466 | 8837700 |
| 1973 | 2000-11-16 | 87.18085479736328 | 88.76740356528619 | 87.1411910781652 | 87.94438139192619 | 6684100 |
| 1974 | 2000-11-17 | 86.71480560302734 | 88.21211099422884 | 86.14959760767313 | 87.14119058197876 | 6551100 |
| 1975 | 2000-11-20 | 85.47529602050781 | 86.54621620266731 | 85.23731375780571 | 86.1495790981638 | 5458500 |
| 1976 | 2000-11-21 | 85.9115982055664 | 86.42722644964414 | 84.73160280085007 | 85.59428851690319 | 7684300 |
| 1977 | 2000-11-22 | 83.85899353027344 | 85.59428073233066 | 83.84907760340454 | 85.25713921878811 | 5736900 |
| 1978 | 2000-11-24 | 85.57447814941406 | 85.65380559149926 | 84.80103558908333 | 84.80103558908333 | 3411600 |
| 1979 | 2000-11-27 | 86.32809448242188 | 86.7445635805452 | 85.87196166066775 | 86.60574054783743 | 5992000 |
| 1980 | 2000-11-28 | 84.8406753540039 | 86.68503786169966 | 84.81092757162172 | 85.75294068039105 | 5336100 |
| 1981 | 2000-11-29 | 84.68204498291016 | 86.24876197439724 | 84.57296974932561 | 85.27700080246221 | 6914100 |
| 1982 | 2000-11-30 | 83.94822692871094 | 84.7216691328734 | 82.34184696621965 | 84.0870498884324 | 11201600 |
| 1983 | 2000-12-01 | 83.9085922241211 | 85.07867186043003 | 83.13514975266264 | 84.52337982963935 | 7587200 |
| 1984 | 2000-12-04 | 84.6225357055664 | 84.95967728208261 | 83.45245611648076 | 83.69043840578632 | 6996600 |
| 1985 | 2000-12-05 | 87.39897155761719 | 87.73611304082107 | 85.29679525058124 | 85.59427302987878 | 8883400 |
| 1986 | 2000-12-06 | 86.00086212158203 | 87.79564547728435 | 85.69346828717997 | 87.43867199217229 | 12888000 |
| 1987 | 2000-12-07 | 84.82084655761719 | 86.22890830781378 | 84.82084655761719 | 85.59428892744349 | 6529100 |
| 1988 | 2000-12-08 | 85.0191421508789 | 88.50954780018021 | 84.95964660003854 | 86.9824953286109 | 10276300 |
| 1989 | 2000-12-11 | 87.97412872314453 | 88.56908450801701 | 86.76438529390381 | 87.18085434331455 | 6405600 |
| 1990 | 2000-12-12 | 87.59727478027344 | 88.09307099252312 | 87.18080596198371 | 87.69643402272338 | 5022900 |
| 1991 | 2000-12-13 | 86.39750671386719 | 88.46993629072915 | 86.3280951969388 | 88.37077698083145 | 6070500 |
| 1992 | 2000-12-14 | 85.29679870605469 | 86.6255328407456 | 85.05881647297572 | 86.22889578561399 | 7678400 |
| 1993 | 2000-12-15 | 83.37024688720703 | 84.74284221892196 | 83.11164196963756 | 84.74284221892196 | 9065300 |
| 1994 | 2000-12-18 | 84.48421478271484 | 84.96163911866614 | 83.8774880224434 | 84.06646848875747 | 7235400 |
| 1995 | 2000-12-19 | 82.7635498046875 | 85.91654166721436 | 82.7635498046875 | 84.3251262160967 | 9616600 |
| 1996 | 2000-12-20 | 80.3664321899414 | 82.07720277616293 | 80.26696878376573 | 81.87827596381159 | 9994300 |
| 1997 | 2000-12-21 | 80.9234619140625 | 82.02750619533843 | 79.90893473667381 | 80.2073250829646 | 14331500 |
| 1998 | 2000-12-22 | 83.35037231445312 | 83.45978211104728 | 82.01756206503346 | 82.1170255164827 | 10182900 |
| 1999 | 2000-12-26 | 84.24551391601562 | 84.24551391601562 | 82.93259681602576 | 83.29066511602299 | 4665300 |
| 2000 | 2000-12-27 | 84.86221313476562 | 85.13076444215412 | 83.5492956319774 | 83.86757866295636 | 4854100 |
| 2001 | 2000-12-28 | 85.12083435058594 | 85.22029781675862 | 84.40469739414259 | 84.54394624678434 | 8358700 |
| 2002 | 2000-12-29 | 83.50949096679688 | 85.47886676615678 | 83.50949096679688 | 85.33961797226264 | 8774600 |
| 2003 | 2001-01-02 | 81.99767303466797 | 84.12619099068677 | 81.20196538755813 | 84.02672753479803 | 8737500 |
| 2004 | 2001-01-03 | 85.93641662597656 | 86.57298267505787 | 81.26163470303571 | 81.67938117274532 | 19431600 |
| 2005 | 2001-01-04 | 85.01139068603516 | 86.23479083279803 | 84.66326869305385 | 85.89661518247334 | 9219000 |
| 2006 | 2001-01-05 | 82.23636627197266 | 85.06112776462386 | 82.23636627197266 | 84.96166433178404 | 12911400 |
| 2007 | 2001-01-08 | 82.8729476928711 | 82.8729476928711 | 81.28153247073242 | 82.67402079010375 | 6625300 |
| 2008 | 2001-01-09 | 82.65412902832031 | 83.70844162483077 | 82.38557770656764 | 83.4199976125779 | 5702400 |
| 2009 | 2001-01-10 | 84.10629272460938 | 84.10629272460938 | 81.99766759953638 | 82.11702373869146 | 8746100 |
| 2010 | 2001-01-11 | 84.18584442138672 | 84.97160549290014 | 83.44981506326023 | 83.44981506326023 | 7245100 |
| 2011 | 2001-01-12 | 84.0267333984375 | 85.12083148956299 | 83.56920146942139 | 84.4643726348877 | 7244000 |
| 2012 | 2001-01-16 | 84.56378173828125 | 84.78260121584444 | 83.71834284769622 | 84.02667938426252 | 8542200 |
| 2013 | 2001-01-17 | 84.95171356201172 | 85.96624052411512 | 84.4345037381943 | 85.83693806816078 | 7851400 |
| 2014 | 2001-01-18 | 85.79714965820312 | 86.38398386059518 | 84.62348125341899 | 84.94176421064857 | 8107000 |
| 2015 | 2001-01-19 | 85.30979919433594 | 86.6923411190197 | 85.22028209129886 | 86.6923411190197 | 7782500 |
| 2016 | 2001-01-22 | 85.87672424316406 | 86.43371944325871 | 85.02133875730442 | 85.45897784309308 | 7050900 |
| 2017 | 2001-01-23 | 86.55302429199219 | 86.99066311856627 | 85.39924920375144 | 85.59817594310329 | 8463100 |
| 2018 | 2001-01-24 | 86.81168365478516 | 87.40846424819568 | 86.47350798518585 | 86.73211290899708 | 6199900 |
| 2019 | 2001-01-25 | 86.59286499023438 | 87.36867976960933 | 86.3541527504267 | 86.73211379678885 | 10818300 |
| 2020 | 2001-01-26 | 86.49339294433594 | 86.65253442169441 | 85.58827579185956 | 86.03586119693028 | 7136800 |
| 2021 | 2001-01-29 | 86.95487976074219 | 87.14584170292191 | 86.17189694491785 | 86.25465359534364 | 6705900 |
| 2022 | 2001-01-30 | 87.71878814697266 | 87.7951729512552 | 86.43928439588797 | 86.76393924053949 | 7069100 |
| 2023 | 2001-01-31 | 87.22228240966797 | 88.29170870542102 | 86.9549258357297 | 87.46417090233952 | 9706900 |
| 2024 | 2001-02-01 | 87.8015365600586 | 87.81427059872388 | 86.73211042958698 | 87.2731953707682 | 8239100 |
| 2025 | 2001-02-02 | 85.80905151367188 | 87.83969749012832 | 85.77722128854583 | 87.46411637479471 | 8276600 |
| 2026 | 2001-02-05 | 86.43929290771484 | 86.53478363569653 | 85.77726854121632 | 85.80909878387688 | 4352900 |
| 2027 | 2001-02-06 | 86.18463897705078 | 87.01853857936403 | 86.07642396203224 | 86.12735038908028 | 7106700 |
| 2028 | 2001-02-07 | 85.73907470703125 | 86.19103112031277 | 85.09613684096784 | 85.7581709096642 | 5748700 |
| 2029 | 2001-02-08 | 84.73965454101562 | 86.19102410230107 | 84.72693021578048 | 85.80909036751433 | 5943300 |
| 2030 | 2001-02-09 | 83.92485046386719 | 84.88607124131829 | 83.55564105631169 | 84.88607124131829 | 9913000 |
| 2031 | 2001-02-12 | 84.88607788085938 | 84.98155889320176 | 83.83573817896281 | 83.83573817896281 | 5804400 |
| 2032 | 2001-02-13 | 84.19219207763672 | 85.40803512820474 | 84.02668846076237 | 85.1088484149608 | 6587600 |
| 2033 | 2001-02-14 | 84.06486511230469 | 84.44043654558087 | 83.17367701415414 | 84.44043654558087 | 8400100 |
| 2034 | 2001-02-15 | 84.87967681884766 | 84.99426370748411 | 84.02031886357649 | 84.5613939361792 | 5929800 |
| 2035 | 2001-02-16 | 83.0081787109375 | 83.57472189994415 | 82.30796213967031 | 83.39012208670034 | 6434900 |
| 2036 | 2001-02-20 | 81.72868347167969 | 83.47923943877662 | 81.54408366169503 | 83.41557897286556 | 5760000 |
| 2037 | 2001-02-21 | 79.96540832519531 | 82.01514639798413 | 79.88901867051639 | 81.41677776780888 | 10910800 |
| 2038 | 2001-02-22 | 80.08637237548828 | 80.55106772413505 | 78.31035253139909 | 80.43011862175847 | 21281600 |
| 2039 | 2001-02-23 | 79.54527282714844 | 79.91448220798641 | 77.5337271453572 | 79.62166248213254 | 20173000 |
| 2040 | 2001-02-26 | 81.23856353759766 | 81.23856353759766 | 79.25247565238585 | 80.08001348537753 | 11503700 |
| 2041 | 2001-02-27 | 80.48741149902344 | 81.37860006804199 | 79.895404888682 | 80.71657566151777 | 11415000 |
| 2042 | 2001-02-28 | 78.90237426757812 | 80.74205009726235 | 78.46950908079276 | 80.68476147354481 | 14825800 |
| 2043 | 2001-03-01 | 79.31611633300781 | 79.31611633300781 | 77.50190434833245 | 78.96600797476535 | 14672000 |
| 2044 | 2001-03-02 | 78.68589782714844 | 79.98449262379819 | 77.85199819491521 | 77.9793094104918 | 12564300 |
| 2045 | 2001-03-05 | 79.40528106689453 | 79.43074430238256 | 78.81327419749063 | 79.0297092708311 | 5293200 |
| 2046 | 2001-03-06 | 80.25825500488281 | 81.32131922565036 | 79.88267848067149 | 80.43012571486838 | 6917000 |
| 2047 | 2001-03-07 | 80.83113861083984 | 80.86933101001132 | 80.05452745027112 | 80.78021217420302 | 6371700 |
| 2048 | 2001-03-08 | 80.92024993896484 | 80.99663473022092 | 80.29641328957315 | 80.58923298814906 | 6055000 |
| 2049 | 2001-03-09 | 78.52678680419922 | 80.27097638775646 | 78.36764529476409 | 80.27097638775646 | 10020300 |
| 2050 | 2001-03-12 | 75.16573333740234 | 77.97935459897802 | 74.95566533901766 | 77.87750168220445 | 13972900 |
| 2051 | 2001-03-13 | 76.4006576538086 | 76.66801909447757 | 74.81560949792231 | 76.00598979828327 | 12888000 |
| 2052 | 2001-03-14 | 74.89197540283203 | 75.9359430386777 | 73.68249928131948 | 74.5100368530418 | 19883400 |
| 2053 | 2001-03-15 | 74.91107940673828 | 75.66222740411902 | 74.70737850185262 | 75.4012330396588 | 10370300 |
| 2054 | 2001-03-16 | 73.4085693359375 | 74.93405783823347 | 73.28091043990896 | 74.7617195460172 | 58514600 |
| 2055 | 2001-03-19 | 74.90216064453125 | 75.119178387254 | 73.28731294566953 | 73.88729773295513 | 10067800 |
| 2056 | 2001-03-20 | 72.89157104492188 | 75.6106450962574 | 72.8341281847429 | 75.25320986930447 | 15083900 |
| 2057 | 2001-03-21 | 71.65328979492188 | 73.56812914370352 | 71.42350868349301 | 72.87878580941694 | 19004600 |
| 2058 | 2001-03-22 | 70.9256820678711 | 71.87033383027823 | 68.95977831302652 | 71.50013022650417 | 28624800 |
| 2059 | 2001-03-23 | 73.07029724121094 | 73.18518783709689 | 71.16822068036363 | 72.285210691042 | 12861700 |
| 2060 | 2001-03-26 | 74.00215148925781 | 74.21278009360145 | 73.25536052402722 | 73.84896085195075 | 9943800 |
| 2061 | 2001-03-27 | 75.51490020751953 | 75.73191792529087 | 73.58091271559866 | 73.79793043337 | 12880700 |
| 2062 | 2001-03-28 | 73.427734375 | 74.64684668577328 | 73.33837556142248 | 74.61493560646139 | 10953300 |
| 2063 | 2001-03-29 | 73.70856475830078 | 74.35960811154983 | 71.57670736689867 | 73.21070234735838 | 12060300 |
| 2064 | 2001-03-30 | 74.48087310791016 | 74.48087310791016 | 73.08303875593731 | 73.75323450899818 | 9183600 |
| 2065 | 2001-04-02 | 72.89157104492188 | 74.92130155597125 | 72.63626295120677 | 74.23196288537484 | 10561000 |
| 2066 | 2001-04-03 | 70.45970916748047 | 72.85964266193383 | 70.24907565747586 | 72.75113626090913 | 12836000 |
| 2067 | 2001-04-04 | 70.75332641601562 | 71.55117629637144 | 69.76399548618794 | 70.5746088219662 | 14884300 |
| 2068 | 2001-04-05 | 73.4341049194336 | 73.71494476586749 | 71.80648921599534 | 72.31711508718477 | 21522800 |
| 2069 | 2001-04-06 | 72.3171157836914 | 73.01922271107215 | 71.52564518875599 | 72.75752561040255 | 14937800 |
| 2070 | 2001-04-09 | 73.12135314941406 | 73.39581373634827 | 71.98521556107374 | 72.76391791794245 | 9034300 |
| 2071 | 2001-04-10 | 74.45533752441406 | 75.15744431048947 | 73.51068130464273 | 73.68939886440502 | 17873600 |
| 2072 | 2001-04-11 | 74.50639343261719 | 75.9489020854011 | 74.12980586773092 | 75.81486392932938 | 12722300 |
| 2073 | 2001-04-12 | 75.85957336425781 | 75.91702109372353 | 74.01494464287475 | 74.2319623646379 | 9233200 |
| 2074 | 2001-04-16 | 75.06171417236328 | 75.88509581572876 | 74.62130435916897 | 75.50212885524668 | 7350000 |
| 2075 | 2001-04-17 | 76.12126159667969 | 76.37657452846815 | 74.69151112653996 | 74.87661288034437 | 10924700 |
| 2076 | 2001-04-18 | 79.146728515625 | 80.42328865297378 | 77.0340230466137 | 77.27018355542133 | 32481600 |
| 2077 | 2001-04-19 | 80.19986724853516 | 80.32113711336768 | 78.87862810238825 | 79.30627444981076 | 13809900 |
| 2078 | 2001-04-20 | 79.46585083007812 | 80.04030373772741 | 78.92969802939838 | 79.72116377455441 | 7626700 |
| 2079 | 2001-04-23 | 78.0233154296875 | 79.07647799319301 | 77.81268681273684 | 78.92329221640487 | 8451800 |
| 2080 | 2001-04-24 | 77.60209655761719 | 78.92333618397616 | 77.29571996367288 | 78.20207654665153 | 10044700 |
| 2081 | 2001-04-25 | 78.6169204711914 | 78.93606036580826 | 77.19993855994242 | 77.4999308400324 | 8249000 |
| 2082 | 2001-04-26 | 78.96797180175781 | 79.92539143103288 | 78.8275494769807 | 78.97435596279897 | 10590400 |
| 2083 | 2001-04-27 | 80.28288269042969 | 80.3211779440872 | 79.2743988067893 | 79.73396132944525 | 7938700 |
| 2084 | 2001-04-30 | 80.84452819824219 | 81.23387442691644 | 79.57434778962684 | 80.7104851443169 | 10766900 |
| 2085 | 2001-05-01 | 81.0934829711914 | 81.15731000278133 | 79.52969391394136 | 79.82968631907339 | 10578000 |
| 2086 | 2001-05-02 | 80.94666290283203 | 81.50196821131318 | 80.42327353966307 | 81.32325060481982 | 9572900 |
| 2087 | 2001-05-03 | 79.91902923583984 | 80.51901392672563 | 79.2871334703536 | 80.50624560113393 | 9926200 |
| 2088 | 2001-05-04 | 81.27857971191406 | 81.28496387596525 | 78.7892913978931 | 78.92332962482574 | 12145300 |
| 2089 | 2001-05-07 | 80.57647705078125 | 81.30411596247578 | 80.57009775607017 | 80.97221245894642 | 7185200 |
| 2090 | 2001-05-08 | 80.53816986083984 | 81.12538628676293 | 80.14243451135782 | 80.97220045167211 | 6952600 |
| 2091 | 2001-05-09 | 80.19986724853516 | 80.77432010983577 | 79.82327959013682 | 79.94455432465834 | 9507400 |
| 2092 | 2001-05-10 | 80.43602752685547 | 81.38068388242839 | 80.27645755845856 | 81.22749807628026 | 6872400 |
| 2093 | 2001-05-11 | 79.88072967529297 | 80.73602239545158 | 79.40201975498921 | 80.42326661103274 | 7734400 |
| 2094 | 2001-05-14 | 80.04032135009766 | 80.06585313713234 | 79.44033652900892 | 79.7211813166999 | 7914000 |
| 2095 | 2001-05-15 | 80.41048431396484 | 80.74238763827368 | 79.68922508644556 | 80.13602382918161 | 9782200 |
| 2096 | 2001-05-16 | 82.30619812011719 | 82.46576810861659 | 79.54244962027158 | 79.6828671196118 | 14909000 |
| 2097 | 2001-05-17 | 82.43384552001953 | 83.02745089387815 | 82.05726271495926 | 82.33810743038671 | 11824600 |
| 2098 | 2001-05-18 | 82.81044006347656 | 82.81044006347656 | 81.76366138758253 | 82.39555227316953 | 6683100 |
| 2099 | 2001-05-21 | 84.0295639038086 | 84.15083867047953 | 82.43386379367641 | 82.87427858237378 | 11531500 |
| 2100 | 2001-05-22 | 83.92105102539062 | 84.31040221196136 | 83.65936362933867 | 84.14445291941868 | 8342700 |
| 2101 | 2001-05-23 | 82.4976577758789 | 83.64656327498493 | 82.4976577758789 | 83.64656327498493 | 12330800 |
| 2102 | 2001-05-24 | 82.74021911621094 | 82.97637954138176 | 82.05087571744954 | 82.63809200394017 | 7902800 |
| 2103 | 2001-05-25 | 81.7636947631836 | 82.78493720517378 | 81.63603580566634 | 82.75302124837164 | 7425000 |
| 2104 | 2001-05-29 | 81.11261749267578 | 81.9232357589797 | 80.9977269064945 | 81.84025624859403 | 9003900 |
| 2105 | 2001-05-30 | 79.97647857666016 | 81.11899538603032 | 79.78499264643293 | 80.7998554154446 | 10041800 |
| 2106 | 2001-05-31 | 80.391357421875 | 80.90836749062395 | 79.95094756958682 | 80.05945399191219 | 9874200 |
| 2107 | 2001-06-01 | 80.88920593261719 | 81.12536635584348 | 79.8615750048757 | 80.55091352827236 | 8848300 |
| 2108 | 2001-06-04 | 81.27857971191406 | 81.33602744899397 | 80.47435035031822 | 80.93391276819605 | 5623500 |
| 2109 | 2001-06-05 | 82.21044158935547 | 82.48489723313337 | 81.23386938816911 | 81.3742917257131 | 9115400 |
| 2110 | 2001-06-06 | 81.52750396728516 | 82.22961097116826 | 81.29133862165702 | 82.22961097116826 | 12064900 |
| 2111 | 2001-06-07 | 81.82107543945312 | 81.92320252782746 | 81.0615210461537 | 81.09343697869258 | 7355300 |
| 2112 | 2001-06-08 | 81.0615234375 | 81.61682854012007 | 80.51260249551356 | 81.5083172880993 | 8170600 |
| 2113 | 2001-06-11 | 80.48709106445312 | 81.05515976222271 | 80.04668126318111 | 80.87644217681506 | 7012200 |
| 2114 | 2001-06-12 | 80.3466796875 | 80.89560084319295 | 79.17224689744322 | 79.69563627034933 | 9364400 |
| 2115 | 2001-06-13 | 79.65731811523438 | 80.79345533911228 | 79.56157517474942 | 80.5317582930993 | 7629400 |
| 2116 | 2001-06-14 | 77.87014770507812 | 79.33819342116428 | 77.71057773027263 | 79.26159808016955 | 12603000 |
| 2117 | 2001-06-15 | 77.99555969238281 | 78.34761382772595 | 77.06742407525833 | 77.39387382952775 | 16821100 |
| 2118 | 2001-06-18 | 77.61795043945312 | 78.37326302061881 | 77.39391808138261 | 77.86758719323728 | 11368300 |
| 2119 | 2001-06-19 | 77.9571762084961 | 78.6612797821188 | 77.38108969060929 | 78.33482994139334 | 7732300 |
| 2120 | 2001-06-20 | 78.36685943603516 | 78.64210058109083 | 77.51553160556772 | 77.57314271587843 | 8787200 |
| 2121 | 2001-06-21 | 79.25660705566406 | 79.57025241378564 | 78.18764897953746 | 78.2324554592691 | 12259100 |
| 2122 | 2001-06-22 | 78.63569641113281 | 79.10936550419777 | 78.19403403232505 | 79.04535695922233 | 12212000 |
| 2123 | 2001-06-25 | 77.91236877441406 | 79.01333302068348 | 77.77154708474644 | 78.91091547054792 | 8406800 |
| 2124 | 2001-06-26 | 77.80357360839844 | 78.34125123295621 | 77.17627816287556 | 77.38751075118275 | 8005800 |
| 2125 | 2001-06-27 | 77.75873565673828 | 78.24520429622285 | 77.39388173535643 | 77.83554392426907 | 10105100 |
| 2126 | 2001-06-28 | 78.1876449584961 | 79.33341617675501 | 78.04682320557022 | 78.09162968299756 | 10269300 |
| 2127 | 2001-06-29 | 78.47566223144531 | 79.37819871195067 | 78.2580322305945 | 78.603684188009 | 9824200 |
| 2128 | 2001-07-02 | 79.45500183105469 | 79.57662146099004 | 78.48846176048178 | 78.60367907212108 | 8522200 |
| 2129 | 2001-07-03 | 79.43580627441406 | 79.43580627441406 | 78.76370930434629 | 79.35899798271396 | 3303100 |
| 2130 | 2001-07-05 | 77.88677215576172 | 79.14776028724309 | 77.87397240248684 | 78.77650395627676 | 5517900 |
| 2131 | 2001-07-06 | 76.20333099365234 | 77.76515986821094 | 76.20333099365234 | 77.64994254370315 | 11665900 |
| 2132 | 2001-07-09 | 76.61937713623047 | 77.15705952893079 | 76.2993296045277 | 76.48495775893984 | 8339300 |
| 2133 | 2001-07-10 | 75.6976547241211 | 77.2210794415167 | 75.66564801281767 | 76.99704711300829 | 8630700 |
| 2134 | 2001-07-11 | 75.77449798583984 | 76.10094803433783 | 74.94877426525126 | 75.59527204032432 | 15328600 |
| 2135 | 2001-07-12 | 77.57312774658203 | 77.75235359556066 | 76.36974581737444 | 76.4913654506977 | 12002800 |
| 2136 | 2001-07-13 | 78.24522399902344 | 78.29643277929667 | 77.20827305794992 | 77.3490898783942 | 10433800 |
| 2137 | 2001-07-16 | 77.26590728759766 | 78.270856768021 | 76.99706841899672 | 77.94440677983997 | 6915300 |
| 2138 | 2001-07-17 | 77.9892578125 | 78.05966873024535 | 76.702668970519 | 76.93950125426004 | 7469800 |
| 2139 | 2001-07-18 | 77.45793151855469 | 77.86118978853794 | 76.84983806993166 | 77.16988571124712 | 7709300 |
| 2140 | 2001-07-19 | 78.13642883300781 | 78.71891786847883 | 77.2979055982706 | 78.20683970286781 | 10082900 |
| 2141 | 2001-07-20 | 77.66912841796875 | 78.05318934191793 | 77.40028967803434 | 77.54751368335319 | 6705800 |
| 2142 | 2001-07-23 | 76.13935852050781 | 78.01483854929711 | 76.13935852050781 | 77.96363462028471 | 8065200 |
| 2143 | 2001-07-24 | 75.40323638916016 | 76.29936599854234 | 74.73113429858341 | 76.1713488782135 | 12269000 |
| 2144 | 2001-07-25 | 76.23533630371094 | 76.47857560185886 | 75.18558058070901 | 75.48002378266919 | 12088500 |
| 2145 | 2001-07-26 | 77.0354995727539 | 77.35554735235284 | 75.88972793576475 | 76.20977571536369 | 12898200 |
| 2146 | 2001-07-27 | 77.32990264892578 | 77.6755546568054 | 76.75382085266543 | 77.34270728822078 | 8478800 |
| 2147 | 2001-07-30 | 77.35550689697266 | 77.67555450919309 | 77.00345745365357 | 77.57314181272284 | 8547700 |
| 2148 | 2001-07-31 | 77.67552947998047 | 78.52685702621483 | 77.32348015010146 | 77.45149720032339 | 11918100 |
| 2149 | 2001-08-01 | 78.16204071044922 | 78.53969460898924 | 77.80358889033805 | 78.07242775542143 | 11940800 |
| 2150 | 2001-08-02 | 78.48207092285156 | 78.89173145004293 | 78.0212016088766 | 78.87893169511638 | 11070100 |
| 2151 | 2001-08-03 | 78.05320739746094 | 78.3220461995841 | 77.38750782777123 | 78.3220461995841 | 10816300 |
| 2152 | 2001-08-06 | 77.00343322753906 | 77.77794761941723 | 76.87541129280457 | 77.67553007162964 | 8550100 |
| 2153 | 2001-08-07 | 77.30428314208984 | 77.57952423065869 | 76.75380584849022 | 76.98423559182551 | 8865100 |
| 2154 | 2001-08-08 | 75.87047576904297 | 77.55392910396988 | 75.80646723208287 | 76.88822957580047 | 15183800 |
| 2155 | 2001-08-09 | 76.09452056884766 | 76.15213168003618 | 75.44162557112557 | 75.97930323000975 | 14118500 |
| 2156 | 2001-08-10 | 76.3569564819336 | 76.70900590944927 | 75.10876792018134 | 76.04331120342795 | 11173300 |
| 2157 | 2001-08-13 | 76.37611389160156 | 76.71536336556669 | 76.04966416530822 | 76.55533966022195 | 7431600 |
| 2158 | 2001-08-14 | 76.34419250488281 | 77.03549685649116 | 76.04335170484234 | 76.90107737982422 | 13178100 |
| 2159 | 2001-08-15 | 75.6848373413086 | 76.56176931784391 | 75.58242467275265 | 76.31853495692809 | 8520600 |
| 2160 | 2001-08-16 | 75.94729614257812 | 76.01130468560561 | 74.8911380902388 | 75.4032162015363 | 10734700 |
| 2161 | 2001-08-17 | 74.73111724853516 | 75.44802565601698 | 74.25744815113879 | 75.30720392565993 | 11604600 |
| 2162 | 2001-08-20 | 75.42239379882812 | 75.46720025275995 | 74.60307299348206 | 74.76309674088675 | 10417400 |
| 2163 | 2001-08-21 | 74.13583374023438 | 75.8768936504624 | 74.1230339836324 | 75.40322451956015 | 14480800 |
| 2164 | 2001-08-22 | 74.9039535522461 | 75.1663949822913 | 74.11023670848321 | 74.73112996147813 | 11752300 |
| 2165 | 2001-08-23 | 74.63514709472656 | 75.22403388344597 | 74.56473618699468 | 74.86558190484145 | 8744100 |
| 2166 | 2001-08-24 | 76.18413543701172 | 76.25454630605509 | 74.72471903054777 | 75.02556458308959 | 11687700 |
| 2167 | 2001-08-27 | 75.72969055175781 | 76.29937510724898 | 75.69768870962523 | 76.1521558896496 | 7425100 |
| 2168 | 2001-08-28 | 74.62229919433594 | 75.84487848044533 | 74.62229919433594 | 75.7104590751792 | 12046600 |
| 2169 | 2001-08-29 | 73.95658874511719 | 75.00634432276469 | 73.71975179906646 | 74.97433761421743 | 16180000 |
| 2170 | 2001-08-30 | 72.53559112548828 | 74.08462040699 | 71.71627001406719 | 73.51493604409441 | 17692600 |
| 2171 | 2001-08-31 | 73.0668716430664 | 73.46372756108055 | 72.41397177223823 | 72.58680021950295 | 15985400 |
| 2172 | 2001-09-04 | 72.59957122802734 | 74.35983241741378 | 72.56756940925169 | 72.87481226389107 | 24473400 |
| 2173 | 2001-09-05 | 72.77881622314453 | 73.09246636116126 | 71.65864971646924 | 72.77881622314453 | 21477100 |
| 2174 | 2001-09-06 | 70.90335845947266 | 72.52280376719659 | 70.90335845947266 | 72.10674082068317 | 21653000 |
| 2175 | 2001-09-07 | 69.59112548828125 | 71.21056497097433 | 69.53351440189918 | 70.42324601399963 | 33133900 |
| 2176 | 2001-09-10 | 70.44251251220703 | 70.63453823421898 | 68.93828416363709 | 68.93828416363709 | 23408700 |
| 2177 | 2001-09-17 | 66.7619400024414 | 68.10613912068034 | 64.00952833080117 | 64.64962361410917 | 32388700 |
| 2178 | 2001-09-18 | 66.6019287109375 | 67.40204796559297 | 66.16026131963476 | 66.78115464261386 | 22029200 |
| 2179 | 2001-09-19 | 65.2577133178711 | 66.88995827218717 | 63.08779066029861 | 66.63391917769098 | 42771800 |
| 2180 | 2001-09-20 | 63.183799743652344 | 65.16809398548367 | 63.0877844821765 | 64.26556224810457 | 36210900 |
| 2181 | 2001-09-21 | 62.502098083496094 | 63.60076720193305 | 60.26621160094935 | 60.57460737005672 | 49782100 |
| 2182 | 2001-09-24 | 64.699462890625 | 64.99501590169992 | 63.64576792670415 | 64.06981841070039 | 25549600 |
| 2183 | 2001-09-25 | 65.37407684326172 | 65.53470111068988 | 64.18545824466605 | 64.73157977354907 | 25466200 |
| 2184 | 2001-09-26 | 65.14278411865234 | 65.79170759745608 | 64.52598745734089 | 65.7595807799638 | 18587500 |
| 2185 | 2001-09-27 | 65.70816802978516 | 65.72102071521903 | 64.24970195228804 | 65.05282322669164 | 20536800 |
| 2186 | 2001-09-28 | 67.10237884521484 | 70.43051303490181 | 65.8559332712891 | 66.16433394489118 | 21687200 |
| 2187 | 2001-10-01 | 66.99315643310547 | 67.02528324212429 | 66.06796413609031 | 66.75543569307249 | 20457400 |
| 2188 | 2001-10-02 | 67.8348388671875 | 67.8348388671875 | 66.59481938011913 | 66.81969236443445 | 19833100 |
| 2189 | 2001-10-03 | 68.97206115722656 | 69.31258382828865 | 67.04456990047018 | 67.20519417186654 | 32045800 |
| 2190 | 2001-10-04 | 69.02987670898438 | 70.01289629852096 | 68.58655222669812 | 69.57599815851992 | 32674100 |
| 2191 | 2001-10-05 | 68.89497375488281 | 69.1455472592481 | 67.79629927960187 | 68.90782154147347 | 29796100 |
| 2192 | 2001-10-08 | 68.44517517089844 | 68.93990039304094 | 68.02112988235156 | 68.27812465026555 | 12970300 |
| 2193 | 2001-10-09 | 68.0789794921875 | 68.5865526952046 | 67.84768018696799 | 68.49660351004846 | 15976300 |
| 2194 | 2001-10-10 | 69.59526824951172 | 69.7430447023291 | 67.79627485922788 | 67.97617811974636 | 19987400 |
| 2195 | 2001-10-11 | 70.67469024658203 | 70.86744136254579 | 70.00006624257341 | 70.00006624257341 | 23006300 |
| 2196 | 2001-10-12 | 70.35340881347656 | 70.6039822061427 | 68.9399176291105 | 70.12853588439954 | 31360500 |
| 2197 | 2001-10-15 | 70.22493743896484 | 70.32130808583348 | 69.42823747784789 | 69.7944606415408 | 16873000 |
| 2198 | 2001-10-16 | 70.6682357788086 | 71.06658563906802 | 70.0000383850811 | 70.54616469568498 | 15877100 |
| 2199 | 2001-10-17 | 69.16482543945312 | 71.41356566803447 | 69.16482543945312 | 71.36216471493364 | 28542300 |
| 2200 | 2001-10-18 | 69.01700592041016 | 69.49245708754307 | 68.58653423561236 | 69.27400562391358 | 16510000 |
| 2201 | 2001-10-19 | 68.97206115722656 | 69.33186285842177 | 68.11111741543665 | 68.7471881576444 | 21912500 |
| 2202 | 2001-10-22 | 70.3341293334961 | 70.39837803664359 | 68.88208511342579 | 68.93991237756182 | 17540600 |
| 2203 | 2001-10-23 | 69.97433471679688 | 70.85455226951933 | 69.6338072666383 | 70.6489534723292 | 22062500 |
| 2204 | 2001-10-24 | 69.78800964355469 | 70.32127830388325 | 69.53100992306489 | 70.01930890180932 | 16065200 |
| 2205 | 2001-10-25 | 71.04092407226562 | 71.06019820637226 | 68.58015831276883 | 69.03633079346534 | 27467900 |
| 2206 | 2001-10-26 | 70.88029479980469 | 71.82476651996187 | 70.46267061650094 | 70.64256905808043 | 18623300 |
| 2207 | 2001-10-29 | 69.03628540039062 | 71.02802958078688 | 69.03628540039062 | 70.77745619842824 | 18727500 |
| 2208 | 2001-10-30 | 68.20750427246094 | 69.1969456347445 | 67.82200203567407 | 68.97207259786187 | 26178600 |
| 2209 | 2001-10-31 | 67.97618865966797 | 69.29973099088058 | 67.97618865966797 | 68.68293442191168 | 28124200 |
| 2210 | 2001-11-01 | 69.71736145019531 | 70.0386099990741 | 67.91194127222914 | 68.49018964058372 | 29806800 |
| 2211 | 2001-11-02 | 70.19281005859375 | 70.27633291916405 | 69.30616580147202 | 69.6723889622249 | 17575900 |
| 2212 | 2001-11-05 | 71.1115951538086 | 71.3750164748485 | 70.64257000892201 | 70.7517982658068 | 15929500 |
| 2213 | 2001-11-06 | 72.2166519165039 | 72.26805284450683 | 70.57828287491259 | 70.89953132213738 | 23245800 |
| 2214 | 2001-11-07 | 72.12029266357422 | 72.6792668524527 | 71.72836907744046 | 71.81189192788113 | 19716000 |
| 2215 | 2001-11-08 | 72.34516906738281 | 73.29606688735271 | 71.89542307934116 | 72.51864602124434 | 22563500 |
| 2216 | 2001-11-09 | 72.42223358154297 | 72.5764314271849 | 71.59983853563782 | 72.12025932834254 | 15895800 |
| 2217 | 2001-11-12 | 71.97892761230469 | 72.37727745879157 | 70.67465967710697 | 71.31715658326249 | 26068800 |
| 2218 | 2001-11-13 | 73.5980453491211 | 73.5980453491211 | 72.71782255047302 | 72.88487317031903 | 15296200 |
| 2219 | 2001-11-14 | 73.66869354248047 | 74.14413985424561 | 73.0583185742386 | 73.99636341717506 | 17571300 |
| 2220 | 2001-11-15 | 73.80362701416016 | 74.00279950169136 | 73.19967830762971 | 73.48237853653549 | 19470200 |
| 2221 | 2001-11-16 | 73.4759521484375 | 73.95139852250261 | 72.85915566000803 | 73.9385507402253 | 18134900 |
| 2222 | 2001-11-19 | 74.38187408447266 | 74.43327501991868 | 73.53377825706522 | 73.83575262548187 | 13625400 |
| 2223 | 2001-11-20 | 73.7586669921875 | 74.40116407434292 | 73.65586510614804 | 74.12489013294154 | 16209700 |
| 2224 | 2001-11-21 | 73.27033996582031 | 73.67511120893579 | 72.92981742610797 | 73.56588792296425 | 11470200 |
| 2225 | 2001-11-23 | 74.32405853271484 | 74.36903312989381 | 73.24466329855632 | 73.27036376863907 | 6717100 |
| 2226 | 2001-11-26 | 74.48468017578125 | 74.74810140660773 | 73.93213234308575 | 74.3690305154063 | 13726000 |
| 2227 | 2001-11-27 | 74.16346740722656 | 75.10793927183688 | 73.30251843130551 | 74.28554346919721 | 19261400 |
| 2228 | 2001-11-28 | 72.82061004638672 | 73.99638077189587 | 72.76278766736 | 73.72010685664284 | 20195500 |
| 2229 | 2001-11-29 | 73.80362701416016 | 73.83574892080496 | 72.60215594317333 | 73.026206286532 | 16354700 |
| 2230 | 2001-11-30 | 73.27680206298828 | 73.82935000522886 | 73.25752303088423 | 73.50167508555963 | 13680300 |
| 2231 | 2001-12-03 | 72.83990478515625 | 73.29607718047795 | 72.60860541543478 | 73.01980320563644 | 15220400 |
| 2232 | 2001-12-04 | 74.07347869873047 | 74.07990504116368 | 72.82703296728944 | 73.19325605617449 | 17239900 |
| 2233 | 2001-12-05 | 75.42916107177734 | 75.81465835422264 | 74.246963850166 | 74.2790906661464 | 25204000 |
| 2234 | 2001-12-06 | 75.39059448242188 | 75.77609659805913 | 75.12717326539031 | 75.39059448242188 | 17972900 |
| 2235 | 2001-12-07 | 74.88945770263672 | 75.22998036903991 | 74.33690982444386 | 75.10790925771616 | 18857800 |
| 2236 | 2001-12-10 | 73.48883056640625 | 74.7802513565317 | 73.46955643402397 | 74.4333022680563 | 13862700 |
| 2237 | 2001-12-11 | 73.34100341796875 | 74.34972309773335 | 73.18037923391795 | 73.82287597012116 | 20833300 |
| 2238 | 2001-12-12 | 73.424560546875 | 73.7458090651248 | 72.67284019061769 | 73.59803749177338 | 16171500 |
| 2239 | 2001-12-13 | 71.9981918334961 | 73.05188622253073 | 71.98534405395935 | 72.891262018082 | 19026700 |
| 2240 | 2001-12-14 | 72.68567657470703 | 72.91697586371961 | 71.95965680200024 | 72.17168196723888 | 16721900 |
| 2241 | 2001-12-17 | 73.43743133544922 | 73.47597959854531 | 72.53793428224529 | 72.59575667688942 | 13925900 |
| 2242 | 2001-12-18 | 73.87431335449219 | 73.9835366771196 | 73.46311073061435 | 73.64943546431826 | 13663700 |
| 2243 | 2001-12-19 | 74.3947525024414 | 74.47827537503454 | 73.24468190880742 | 73.30250430478775 | 20143400 |
| 2244 | 2001-12-20 | 73.66230010986328 | 74.40117282158297 | 73.59805137446685 | 74.20842171352938 | 14867900 |
| 2245 | 2001-12-21 | 74.1090087890625 | 74.18637533832099 | 73.62547892331727 | 74.16058648856816 | 14037700 |
| 2246 | 2001-12-24 | 73.96723175048828 | 74.16708933427353 | 73.88986514447927 | 74.03170146280057 | 5728800 |
| 2247 | 2001-12-26 | 74.37338256835938 | 74.92138240681167 | 73.91564129535932 | 73.91564129535932 | 10304800 |
| 2248 | 2001-12-27 | 74.8246841430664 | 74.83758103605183 | 74.30247310779706 | 74.33471042153711 | 9407300 |
| 2249 | 2001-12-28 | 74.7859878540039 | 75.26951794788755 | 74.73441013016293 | 74.9729534138856 | 10593800 |
| 2250 | 2001-12-31 | 73.69002532958984 | 75.0374608411022 | 73.64489602821682 | 74.88273251049826 | 14619500 |
| 2251 | 2002-01-02 | 74.48298645019531 | 74.62482275343947 | 73.37408980889363 | 74.21221073603279 | 18651900 |
| 2252 | 2002-01-03 | 75.3275375366211 | 75.39845567565753 | 74.48942167694308 | 74.56033981597953 | 15743000 |
| 2253 | 2002-01-04 | 75.8304672241211 | 76.0625622236659 | 75.14063067512012 | 75.54034601532715 | 20140700 |
| 2254 | 2002-01-07 | 75.29531860351562 | 76.06896490741876 | 75.14703385392717 | 75.88199931825213 | 13106500 |
| 2255 | 2002-01-08 | 75.12123107910156 | 75.46937332701563 | 74.76664530493301 | 75.29530466241977 | 12683700 |
| 2256 | 2002-01-09 | 74.5088119506836 | 75.93361429238968 | 74.36052712836774 | 75.22443734620337 | 16610300 |
| 2257 | 2002-01-10 | 74.83760070800781 | 75.01166945927915 | 74.33472996130753 | 74.58616533465766 | 12823400 |
| 2258 | 2002-01-11 | 74.10261535644531 | 74.966520272894 | 73.94788215333409 | 74.92139098500076 | 13708400 |
| 2259 | 2002-01-14 | 73.63842010498047 | 74.03813521979886 | 73.4707949401117 | 73.91564425818828 | 12301100 |
| 2260 | 2002-01-15 | 74.23799896240234 | 74.39272723791606 | 73.43211535429707 | 73.85117581425645 | 20219900 |
| 2261 | 2002-01-16 | 72.73583984375 | 73.75447803243365 | 72.65202970875342 | 73.69000831945753 | 17067000 |
| 2262 | 2002-01-17 | 73.28382873535156 | 73.65131145451741 | 73.10976004468272 | 73.34185491138989 | 17283400 |
| 2263 | 2002-01-18 | 72.94860076904297 | 73.39989371847513 | 72.63913923320074 | 72.851893731672 | 17028000 |
| 2264 | 2002-01-22 | 72.44570922851562 | 73.45145032279993 | 72.22005790001398 | 73.33540289509614 | 11689300 |
| 2265 | 2002-01-23 | 73.00016784667969 | 73.20647386752663 | 72.22006813291857 | 72.61333975370859 | 12438900 |
| 2266 | 2002-01-24 | 73.22581481933594 | 73.65776728506543 | 73.05818963908138 | 73.26449566142408 | 12142800 |
| 2267 | 2002-01-25 | 73.20647430419922 | 73.61263790177338 | 72.87767239070192 | 72.92925012590219 | 12810700 |
| 2268 | 2002-01-28 | 73.40632629394531 | 73.61908074641453 | 72.80030024826569 | 73.43211515958309 | 10589200 |
| 2269 | 2002-01-29 | 71.09833526611328 | 73.58045791135287 | 70.95005531029761 | 73.39994061624124 | 27720800 |
| 2270 | 2002-01-30 | 72.12337493896484 | 73.10332742937628 | 69.88624082852448 | 71.1692064004617 | 34711800 |
| 2271 | 2002-01-31 | 72.96793365478516 | 73.04530026043439 | 71.96219237496392 | 72.30388627548146 | 19909200 |
| 2272 | 2002-02-01 | 72.62626647949219 | 73.04532713986612 | 72.31680486174244 | 72.90993430047678 | 15838500 |
| 2273 | 2002-02-04 | 70.82106018066406 | 72.35546592829498 | 70.5567328787973 | 72.35546592829498 | 24243400 |
| 2274 | 2002-02-05 | 70.38268280029297 | 71.23369609493022 | 69.97007059190676 | 70.53096761833436 | 33614000 |
| 2275 | 2002-02-06 | 70.07967376708984 | 70.7501698749447 | 69.66706153436775 | 70.69214858537087 | 29486000 |
| 2276 | 2002-02-07 | 69.64127349853516 | 70.82753737102455 | 69.62838151804897 | 70.09257151516543 | 23445400 |
| 2277 | 2002-02-08 | 70.97582244873047 | 71.40133161664443 | 69.82180074024527 | 70.03455040547603 | 19277800 |
| 2278 | 2002-02-11 | 71.84613800048828 | 71.97507741208457 | 70.80171105915454 | 70.94999580934122 | 18792400 |
| 2279 | 2002-02-12 | 71.62047576904297 | 72.02019575420938 | 70.93708813772469 | 71.53666565611304 | 13942500 |
| 2280 | 2002-02-13 | 72.3812484741211 | 72.55532210838157 | 71.78811924945501 | 71.87193430251514 | 16781100 |
| 2281 | 2002-02-14 | 72.245849609375 | 72.83253521663069 | 71.94283659628454 | 72.53597064942298 | 20453800 |
| 2282 | 2002-02-15 | 71.49153137207031 | 72.36188450396766 | 71.37548395990251 | 72.30386325724484 | 18366800 |
| 2283 | 2002-02-19 | 70.11833190917969 | 71.10473279296231 | 70.02162487928017 | 71.01447421004912 | 15988100 |
| 2284 | 2002-02-20 | 71.29814147949219 | 71.29814147949219 | 69.51230533612484 | 70.30529707377676 | 29242800 |
| 2285 | 2002-02-21 | 69.82176208496094 | 71.32392548499247 | 69.79597321766242 | 70.87263260407715 | 26288600 |
| 2286 | 2002-02-22 | 70.68563079833984 | 70.87904474464574 | 69.5445022875538 | 69.85395869917805 | 26572900 |
| 2287 | 2002-02-25 | 71.85258483886719 | 72.08467972541386 | 70.72434771987999 | 70.75013658713222 | 17458700 |
| 2288 | 2002-02-26 | 71.70429229736328 | 72.23295168556763 | 71.28523188652166 | 71.94927911477221 | 22346500 |
| 2289 | 2002-02-27 | 71.98152923583984 | 72.76162402566499 | 71.33682231016053 | 72.18138680880891 | 28597900 |
| 2290 | 2002-02-28 | 71.6591796875 | 72.69070984119122 | 71.58181308145176 | 72.09758061765925 | 23755400 |
| 2291 | 2002-03-01 | 73.32894897460938 | 73.39986711506253 | 71.89125558627147 | 72.02664342203047 | 26273600 |
| 2292 | 2002-03-04 | 74.62480926513672 | 74.77953751401655 | 73.27092602031283 | 73.43210271419002 | 27184600 |
| 2293 | 2002-03-05 | 74.38631439208984 | 75.04391848550914 | 74.12198699986386 | 74.35408198357355 | 22718900 |
| 2294 | 2002-03-06 | 75.2695541381836 | 75.52743796265895 | 74.18644601036695 | 74.20578643642575 | 20143200 |
| 2295 | 2002-03-07 | 75.10841369628906 | 75.75312110999113 | 74.50883560479707 | 75.66286246557101 | 19330800 |
| 2296 | 2002-03-08 | 75.42427062988281 | 76.01095636147029 | 75.09547360102793 | 75.675705966642 | 19930100 |
| 2297 | 2002-03-11 | 75.58544921875 | 76.01095821052364 | 75.06323810950433 | 75.35980274677496 | 15621800 |
| 2298 | 2002-03-12 | 75.5403060913086 | 75.59188382366482 | 74.74731936090572 | 74.85046990689487 | 17153600 |
| 2299 | 2002-03-13 | 74.81175994873047 | 75.26950107810234 | 74.55387630604623 | 75.19213450968066 | 17175300 |
| 2300 | 2002-03-14 | 74.7086410522461 | 75.06323184915088 | 74.54746431160278 | 74.81179652724522 | 11168100 |
| 2301 | 2002-03-15 | 75.42047882080078 | 75.61444194212717 | 74.93556361826603 | 74.9808221731901 | 21220100 |
| 2302 | 2002-03-18 | 75.43339538574219 | 76.00882760401653 | 75.06486008940007 | 75.7114135870397 | 17548900 |
| 2303 | 2002-03-19 | 75.93772888183594 | 76.12523004378576 | 75.53040183313931 | 75.84074977463187 | 17912000 |
| 2304 | 2002-03-20 | 74.50887298583984 | 75.37525781098535 | 74.47654824925712 | 75.32353231307502 | 17114500 |
| 2305 | 2002-03-21 | 74.54120635986328 | 74.93560466860451 | 73.78473941338528 | 74.54767328062722 | 25846800 |
| 2306 | 2002-03-22 | 74.37950134277344 | 74.96140037067559 | 74.15967062876115 | 74.67691530529879 | 15235400 |
| 2307 | 2002-03-25 | 73.45498657226562 | 74.5864558602761 | 73.25455644831872 | 74.41188355060686 | 17499600 |
| 2308 | 2002-03-26 | 73.8816909790039 | 74.3666062661491 | 73.36445096573706 | 73.39677569185872 | 19947600 |
| 2309 | 2002-03-27 | 74.0756607055664 | 74.36014592548479 | 73.55195376236532 | 73.72652109916118 | 19020300 |
| 2310 | 2002-03-28 | 74.04335021972656 | 74.85154259213057 | 74.0304213122066 | 74.33430243348087 | 17532900 |
| 2311 | 2002-04-01 | 74.0756607055664 | 74.41833339347892 | 73.38384841124868 | 73.85583480494839 | 17711000 |
| 2312 | 2002-04-02 | 73.66832733154297 | 74.32134299187625 | 73.5584094578199 | 73.6941900704888 | 15669500 |
| 2313 | 2002-04-03 | 73.15110778808594 | 73.8429202631748 | 72.51748772901041 | 73.7136114564126 | 25658500 |
| 2314 | 2002-04-04 | 72.84721374511719 | 73.31920017843065 | 72.56273343413592 | 72.8019551774965 | 23549000 |
| 2315 | 2002-04-05 | 72.86014556884766 | 73.46790275540684 | 72.53040176654811 | 73.1834224522905 | 19404900 |
| 2316 | 2002-04-08 | 73.01529693603516 | 73.07995130831331 | 71.91615780886943 | 71.97434526407604 | 16470100 |
| 2317 | 2002-04-09 | 72.50454711914062 | 73.17696370371537 | 72.36877140487279 | 73.17696370371537 | 15122700 |
| 2318 | 2002-04-10 | 73.32568359375 | 73.4097338288649 | 72.47222767036011 | 72.4786945908505 | 17199300 |
| 2319 | 2002-04-11 | 71.50238800048828 | 73.09291481451686 | 71.44420052166046 | 72.98946383062598 | 25453700 |
| 2320 | 2002-04-12 | 72.03900146484375 | 72.1877109643892 | 71.1467592660087 | 71.78037903635442 | 14950600 |
| 2321 | 2002-04-15 | 71.48944091796875 | 72.3234957654794 | 71.25021427815444 | 72.16832426190929 | 17394900 |
| 2322 | 2002-04-16 | 73.18988037109375 | 73.26746859462133 | 72.20065395198122 | 72.22004977465976 | 15040900 |
| 2323 | 2002-04-17 | 73.03472137451172 | 73.49377401023139 | 72.80196159684903 | 73.31273972378581 | 12920100 |
| 2324 | 2002-04-18 | 72.7178955078125 | 73.35798229032513 | 71.86444482019125 | 72.99591379642922 | 25204800 |
| 2325 | 2002-04-19 | 72.98300170898438 | 73.21576150522655 | 72.77610466041519 | 73.18989875755356 | 10499200 |
| 2326 | 2002-04-22 | 71.7674331665039 | 72.69200480010555 | 71.66398224644237 | 72.65967515438348 | 13922900 |
| 2327 | 2002-04-23 | 71.45711517333984 | 72.07781108723435 | 71.23082235723946 | 71.82565059750715 | 16967000 |
| 2328 | 2002-04-24 | 70.73941040039062 | 72.29113462595737 | 70.73294348515431 | 71.48294286980344 | 18902700 |
| 2329 | 2002-04-25 | 70.77824401855469 | 70.952811371017 | 70.29332867716455 | 70.61013865235154 | 25451500 |
| 2330 | 2002-04-26 | 69.4334487915039 | 71.12742241635094 | 69.368794363982 | 70.98517971611277 | 19769800 |
| 2331 | 2002-04-29 | 69.09071350097656 | 69.99588946740886 | 68.94200401241774 | 69.78252560970746 | 17724400 |
| 2332 | 2002-04-30 | 69.7372817993164 | 70.24159289116827 | 68.9484855037273 | 69.19417413152833 | 19473500 |
| 2333 | 2002-05-01 | 70.59074401855469 | 70.63600258720189 | 69.05194775173578 | 69.80841451318788 | 24575600 |
| 2334 | 2002-05-02 | 70.3192138671875 | 71.06275194789275 | 69.68558878174059 | 70.53903985770417 | 15666800 |
| 2335 | 2002-05-03 | 69.5562744140625 | 70.31920826457849 | 69.31058075857159 | 70.2157572658844 | 18185500 |
| 2336 | 2002-05-06 | 68.19202423095703 | 69.82133749688106 | 68.08857326407241 | 69.59504467283794 | 23630400 |
| 2337 | 2002-05-07 | 67.95281219482422 | 68.741608722241 | 67.82350339120148 | 68.59936607856719 | 21910000 |
| 2338 | 2002-05-08 | 70.48081970214844 | 70.70711250892894 | 69.04546970940751 | 69.21357505136442 | 27917400 |
| 2339 | 2002-05-09 | 69.66616821289062 | 70.53901480950563 | 69.55625525666207 | 70.24806758823854 | 18085600 |
| 2340 | 2002-05-10 | 68.35363006591797 | 69.86010075617402 | 68.2760418777601 | 69.80837529740211 | 18958900 |
| 2341 | 2002-05-13 | 69.7437515258789 | 69.79547207452119 | 68.39891860491147 | 68.67693690171903 | 14677700 |
| 2342 | 2002-05-14 | 71.26317596435547 | 71.3601600417937 | 70.47437936932 | 70.87524458741764 | 34201200 |
| 2343 | 2002-05-15 | 70.98514556884766 | 71.7092876340691 | 70.66186865393323 | 70.79764436625958 | 29535300 |
| 2344 | 2002-05-16 | 71.35368347167969 | 71.43127170970062 | 70.68773379364687 | 70.92695556178619 | 28092000 |
| 2345 | 2002-05-17 | 71.70282745361328 | 71.9291203287588 | 71.18558236801093 | 71.54765590105846 | 27823700 |
| 2346 | 2002-05-20 | 70.92694091796875 | 71.5670326506535 | 70.79116522907563 | 71.53470299161606 | 13833800 |
| 2347 | 2002-05-21 | 70.2803955078125 | 71.43126540589391 | 70.03470684164985 | 71.19203872605192 | 16877200 |
| 2348 | 2002-05-22 | 70.43555450439453 | 70.55193435588971 | 69.82779250960712 | 69.97003509841377 | 15844200 |
| 2349 | 2002-05-23 | 71.18553924560547 | 71.3536445365145 | 70.13812573433874 | 70.64243667425409 | 13879800 |
| 2350 | 2002-05-24 | 70.27394104003906 | 71.2502338228217 | 70.22221554705581 | 71.10799611633952 | 11877000 |
| 2351 | 2002-05-28 | 69.89247131347656 | 70.55842100035058 | 69.47221031770898 | 70.5067004404644 | 24236900 |
| 2352 | 2002-05-29 | 69.37522888183594 | 69.8407435022446 | 69.26531098029238 | 69.58212591295568 | 14773300 |
| 2353 | 2002-05-30 | 69.18122863769531 | 69.5109723236044 | 68.47002073172067 | 68.8902815184186 | 18217900 |
| 2354 | 2002-05-31 | 69.323486328125 | 70.18986589119072 | 69.08425969081831 | 69.43986618778595 | 19826300 |
| 2355 | 2002-06-03 | 67.48079681396484 | 69.56916204980054 | 67.32562040798386 | 69.2394183531062 | 26056300 |
| 2356 | 2002-06-04 | 67.64891052246094 | 68.01744592688803 | 66.95063628915545 | 67.33856751495031 | 25856200 |
| 2357 | 2002-06-05 | 68.28254699707031 | 68.32133864644736 | 67.4678878304541 | 67.85581912266667 | 19695900 |
| 2358 | 2002-06-06 | 66.89242553710938 | 68.27604965356272 | 66.69199552755576 | 68.23725802147153 | 22998500 |
| 2359 | 2002-06-07 | 66.81483459472656 | 67.18983679890555 | 65.76742110880735 | 65.80621273930463 | 24011600 |
| 2360 | 2002-06-10 | 67.073486328125 | 67.53900582906505 | 66.60796682718494 | 66.75020944500704 | 18759900 |
| 2361 | 2002-06-11 | 65.92261505126953 | 67.59072479104384 | 65.7739104617625 | 67.32563540472034 | 19990700 |
| 2362 | 2002-06-12 | 66.32351684570312 | 66.47222151754549 | 65.1597175612949 | 65.76101303610315 | 31266000 |
| 2363 | 2002-06-13 | 65.65753173828125 | 66.5950326520045 | 65.5217511172412 | 66.03252914408253 | 21043900 |
| 2364 | 2002-06-14 | 65.56053161621094 | 65.66397762018948 | 63.68552531578282 | 64.85578567455772 | 39267500 |
| 2365 | 2002-06-17 | 67.31917572021484 | 67.46141339635733 | 65.85149599996576 | 65.8967545634687 | 17647200 |
| 2366 | 2002-06-18 | 67.86876678466797 | 67.9075584419462 | 67.00238195387243 | 67.07350328075918 | 21628500 |
| 2367 | 2002-06-19 | 66.2846908569336 | 67.519610935202 | 66.10365658914456 | 66.91831572700906 | 21540700 |
| 2368 | 2002-06-20 | 65.43772888183594 | 66.62739079115198 | 65.27609038397561 | 66.11661254597549 | 25691000 |
| 2369 | 2002-06-21 | 64.41454315185547 | 65.48509206197005 | 64.0252539891084 | 65.18663687219464 | 31190700 |
| 2370 | 2002-06-24 | 64.75193786621094 | 65.32938459383872 | 63.097452554417536 | 63.97984406069657 | 37169700 |
| 2371 | 2002-06-25 | 63.29854202270508 | 65.45910235597185 | 63.28556786953649 | 65.07630296152965 | 33355000 |
| 2372 | 2002-06-26 | 63.4023551940918 | 63.68134651359402 | 61.76085008519077 | 61.76733468675121 | 37913600 |
| 2373 | 2002-06-27 | 64.5118408203125 | 64.55076823595896 | 62.65622477329744 | 63.90844112740091 | 31616400 |
| 2374 | 2002-06-28 | 64.20692443847656 | 65.20610313020276 | 64.15501789473171 | 64.38859239150305 | 28184200 |
| 2375 | 2002-07-01 | 62.954681396484375 | 64.75190636436604 | 62.863847457682965 | 64.34963824247521 | 20270200 |
| 2376 | 2002-07-02 | 61.61809539794922 | 63.06495322368721 | 61.48832914559121 | 62.84435801979317 | 34213900 |
| 2377 | 2002-07-03 | 61.96847915649414 | 62.18258488730727 | 60.807096767812524 | 61.39103273838962 | 30565800 |
| 2378 | 2002-07-05 | 64.43397521972656 | 64.57671566431002 | 62.71461518291097 | 62.792470007172604 | 19013500 |
| 2379 | 2002-07-08 | 63.629486083984375 | 64.68705606334642 | 63.29858801188219 | 64.21991195871412 | 19118600 |
| 2380 | 2002-07-09 | 62.026859283447266 | 63.8046151897822 | 61.64405990675065 | 63.40884166051844 | 28620400 |
| 2381 | 2002-07-10 | 59.76899337768555 | 62.331817242235694 | 59.7170868561056 | 62.28640027337283 | 50522500 |
| 2382 | 2002-07-11 | 60.25562286376953 | 60.567052180873524 | 58.6011379101354 | 59.535435761606884 | 59476500 |
| 2383 | 2002-07-12 | 59.59379196166992 | 60.9173781585255 | 59.379681337896926 | 60.55404251823933 | 39018600 |
| 2384 | 2002-07-15 | 59.91172790527344 | 59.95066027085967 | 57.02449575327275 | 59.45755822408623 | 77317200 |
| 2385 | 2002-07-16 | 58.7568473815918 | 59.93769375069798 | 58.309167159016354 | 59.120188152910146 | 53282400 |
| 2386 | 2002-07-17 | 58.87359619140625 | 60.534569469274324 | 58.23126936934233 | 59.989561142920024 | 48880600 |
| 2387 | 2002-07-18 | 56.96607971191406 | 59.107170779627126 | 56.9336369131297 | 58.84764323958054 | 32656700 |
| 2388 | 2002-07-19 | 54.96126937866211 | 56.80391162596961 | 54.695257070295156 | 56.291345770734615 | 77572600 |
| 2389 | 2002-07-22 | 53.33273696899414 | 55.73985156230085 | 52.84612438734244 | 54.5654898325276 | 78134000 |
| 2390 | 2002-07-23 | 51.8729133605957 | 54.00752172784696 | 51.74315195015729 | 53.55984139677809 | 74484100 |
| 2391 | 2002-07-24 | 54.9677619934082 | 55.22728971242031 | 50.400090969065516 | 50.69205655915443 | 107022800 |
| 2392 | 2002-07-25 | 54.500614166259766 | 55.70092432157218 | 52.94345277149356 | 54.67579253375914 | 87176600 |
| 2393 | 2002-07-26 | 55.53871536254883 | 55.752826087908325 | 54.37084812892092 | 54.92234140175181 | 41206800 |
| 2394 | 2002-07-29 | 58.2442626953125 | 58.614087951000016 | 56.641689887385056 | 56.7714512244384 | 53492900 |
| 2395 | 2002-07-30 | 59.00341796875 | 59.30187318667095 | 57.56304347568047 | 57.95233267513908 | 47532200 |
| 2396 | 2002-07-31 | 59.146156311035156 | 59.399194528835736 | 57.90691354430053 | 58.71144518679263 | 44669900 |
| 2397 | 2002-08-01 | 57.60194778442383 | 59.26940656188184 | 57.30998223956914 | 58.964461910543655 | 66571900 |
| 2398 | 2002-08-02 | 56.31082534790039 | 57.686319104560695 | 55.55171068199588 | 57.420301771164056 | 51772900 |
| 2399 | 2002-08-05 | 54.35137939453125 | 56.40164279204841 | 54.208643861228964 | 56.116161825285474 | 47191300 |
| 2400 | 2002-08-06 | 56.18103790283203 | 57.03099117956027 | 55.22079192083148 | 55.298651709944544 | 64730000 |
| 2401 | 2002-08-07 | 57.16075134277344 | 57.420279017614554 | 55.64900721564674 | 57.01152627104291 | 43289400 |
| 2402 | 2002-08-08 | 59.0098762512207 | 59.107199745191195 | 56.96610762823302 | 57.36837080986254 | 48339800 |
| 2403 | 2002-08-09 | 59.23044204711914 | 59.65217364228842 | 57.97173681078873 | 58.458349047505045 | 41879200 |
| 2404 | 2002-08-12 | 58.7957649230957 | 59.21749177346907 | 58.10153132545832 | 58.387007277238716 | 25841700 |
| 2405 | 2002-08-13 | 57.7252311706543 | 59.47054993708438 | 57.517609993798914 | 58.49083518844838 | 49690500 |
| 2406 | 2002-08-14 | 59.83386993408203 | 60.09988217622287 | 57.108837139737986 | 57.75765376457066 | 57423600 |
| 2407 | 2002-08-15 | 60.664363861083984 | 60.98228267069755 | 59.82090013752938 | 60.236142446026754 | 45551500 |
| 2408 | 2002-08-16 | 60.48271560668945 | 61.04069856803188 | 59.691158152223196 | 60.22318784209849 | 36517300 |
| 2409 | 2002-08-19 | 61.89710998535156 | 62.12419482498337 | 60.404829696208395 | 60.638404088423464 | 33669900 |
| 2410 | 2002-08-20 | 61.24180603027344 | 61.897112263106955 | 60.742219364699146 | 61.520797400681495 | 30508300 |
| 2411 | 2002-08-21 | 62.12418746948242 | 62.14365117484947 | 60.709767128570995 | 61.67650244572971 | 39628900 |
| 2412 | 2002-08-22 | 62.727577209472656 | 63.03252174574841 | 61.68298228524488 | 61.955484017632074 | 38399800 |
| 2413 | 2002-08-23 | 61.37807083129883 | 62.383738892969525 | 61.086105239241945 | 62.29290493321496 | 33716400 |
| 2414 | 2002-08-26 | 61.806297302246094 | 62.0528459343278 | 60.66437820876461 | 61.57921238452874 | 33830100 |
| 2415 | 2002-08-27 | 61.09255599975586 | 62.448579930787716 | 60.66433478990807 | 62.091728922581225 | 35335700 |
| 2416 | 2002-08-28 | 59.756019592285156 | 60.65787444719523 | 59.56137754414904 | 60.52162352847631 | 38970600 |
| 2417 | 2002-08-29 | 59.78202438354492 | 60.37245049031403 | 58.91909620445918 | 59.21755156224641 | 42965700 |
| 2418 | 2002-08-30 | 59.54840850830078 | 60.59300401188511 | 59.30185989226757 | 59.48352781461622 | 30366700 |
| 2419 | 2002-09-03 | 57.27754592895508 | 59.04232840516614 | 57.19320152754768 | 58.86715004837252 | 76586400 |
| 2420 | 2002-09-04 | 58.09505844116211 | 58.555717787642614 | 57.13480737309156 | 57.491658602798736 | 51099500 |
| 2421 | 2002-09-05 | 57.60194778442383 | 58.02367964371964 | 56.7714631723157 | 57.41379034104328 | 67250900 |
| 2422 | 2002-09-06 | 58.39350509643555 | 58.76333043070982 | 57.965283683023884 | 58.23130091561212 | 38622200 |
| 2423 | 2002-09-09 | 58.82168960571289 | 59.269369497862165 | 57.61489086151361 | 57.80953278633809 | 33998400 |
| 2424 | 2002-09-10 | 59.49648666381836 | 59.54839318544139 | 58.756836055964335 | 59.133150912613814 | 41416600 |
| 2425 | 2002-09-11 | 59.12666320800781 | 60.55406289678727 | 59.10719949931039 | 59.99608014709471 | 27711200 |
| 2426 | 2002-09-12 | 58.036659240722656 | 58.938514172797355 | 57.73820411464779 | 58.88012303838409 | 43601700 |
| 2427 | 2002-09-13 | 58.17936706542969 | 58.328597019735135 | 57.258048939074264 | 57.54352974727088 | 41131000 |
| 2428 | 2002-09-16 | 58.3221321105957 | 58.3221321105957 | 57.39432404203476 | 57.945817240812154 | 28167600 |
| 2429 | 2002-09-17 | 56.985591888427734 | 59.165617159230614 | 56.93368534624664 | 58.97097010109166 | 47609700 |
| 2430 | 2002-09-18 | 56.41460037231445 | 57.4202680642045 | 55.979894446174725 | 56.45353273366508 | 54719400 |
| 2431 | 2002-09-19 | 54.95475387573242 | 56.31727244378807 | 54.95475387573242 | 55.79172772893804 | 48510500 |
| 2432 | 2002-09-20 | 54.9730224609375 | 55.52698791505612 | 54.77750787421448 | 55.344505645207065 | 46325600 |
| 2433 | 2002-09-23 | 54.5233268737793 | 54.78401294849688 | 53.89115270082603 | 54.51680823023091 | 46893800 |
| 2434 | 2002-09-24 | 53.64350509643555 | 54.51681953915722 | 53.343712070506974 | 53.7282325633359 | 69507000 |
| 2435 | 2002-09-25 | 54.9730224609375 | 55.246745865711084 | 53.46753876241384 | 54.334334516465795 | 59294400 |
| 2436 | 2002-09-26 | 55.87238693237305 | 56.02879954152279 | 55.0381747482843 | 55.409657802681934 | 53638000 |
| 2437 | 2002-09-27 | 53.93025207519531 | 55.807218574925834 | 53.930252075195305 | 55.396633551560136 | 64648300 |
| 2438 | 2002-09-30 | 53.30460739135742 | 53.96285126876978 | 52.7245723319037 | 53.44146909358335 | 73096400 |
| 2439 | 2002-10-01 | 55.865901947021484 | 55.89848523357973 | 53.09606900379123 | 53.72172478958964 | 67198100 |
| 2440 | 2002-10-02 | 54.19093322753906 | 55.742036894104345 | 53.83248249866597 | 55.19459029611672 | 56749100 |
| 2441 | 2002-10-03 | 53.64350509643555 | 55.13595655344701 | 53.4088836027055 | 54.18443826099478 | 55547000 |
| 2442 | 2002-10-04 | 52.6594123840332 | 54.04106699927625 | 51.8643066295337 | 53.96286313638778 | 68483700 |
| 2443 | 2002-10-07 | 51.57100296020508 | 52.920073655197335 | 51.193006198813485 | 52.17710747373886 | 53188000 |
| 2444 | 2002-10-08 | 52.379146575927734 | 52.99176477122906 | 50.96489937053381 | 52.014177149244894 | 79531000 |
| 2445 | 2002-10-09 | 50.89973831176758 | 51.94249766161541 | 50.69118644179802 | 51.54494488256893 | 79956400 |
| 2446 | 2002-10-10 | 52.5485954284668 | 52.835356076719385 | 50.228455557384976 | 50.79545821035674 | 76749000 |
| 2447 | 2002-10-11 | 54.84919738769531 | 55.22068056749483 | 53.32415777380805 | 53.5066400414613 | 82308300 |
| 2448 | 2002-10-14 | 55.155517578125 | 55.29889795848074 | 54.11927660199594 | 54.22355007808279 | 40631900 |
| 2449 | 2002-10-15 | 57.80802536010742 | 57.82106264905352 | 56.60233469057385 | 56.69357582412111 | 82320300 |
| 2450 | 2002-10-16 | 56.40681838989258 | 57.221474894817256 | 55.99622832915856 | 56.96730246306225 | 62977800 |
| 2451 | 2002-10-17 | 57.52779006958008 | 58.19907130559421 | 57.25406663679922 | 57.91882922757493 | 68534100 |
| 2452 | 2002-10-18 | 57.7689208984375 | 58.075232535711024 | 56.654471411439445 | 57.12371434749518 | 47448700 |
| 2453 | 2002-10-21 | 58.76607131958008 | 58.98114187001989 | 57.071586470254424 | 57.43003738765411 | 45859100 |
| 2454 | 2002-10-22 | 58.34242630004883 | 58.661775165593696 | 57.69070122757512 | 58.03611969269106 | 40966800 |
| 2455 | 2002-10-23 | 58.78564453125 | 58.83126512234153 | 57.14329827968361 | 57.85367676557614 | 54905800 |
| 2456 | 2002-10-24 | 57.58646011352539 | 59.24184332312212 | 57.41701010736826 | 59.14408351294415 | 54987400 |
| 2457 | 2002-10-25 | 58.78564453125 | 58.9094739809005 | 57.312748320425634 | 57.48871203684394 | 43672100 |
| 2458 | 2002-10-28 | 58.401100158691406 | 59.495998779614624 | 57.905787575536614 | 59.40475764222678 | 39416100 |
| 2459 | 2002-10-29 | 57.723304748535156 | 58.322890780567484 | 56.70009631281534 | 58.05568601570767 | 59508200 |
| 2460 | 2002-10-30 | 58.28379440307617 | 58.62920802021816 | 57.501726023595026 | 57.795000422833084 | 41688600 |
| 2461 | 2002-10-31 | 57.690711975097656 | 58.850786996922544 | 57.475646440039036 | 58.433683270616214 | 41620600 |
| 2462 | 2002-11-01 | 58.831241607666016 | 59.18969251745014 | 57.38441559465344 | 57.579930204496996 | 51878900 |
| 2463 | 2002-11-04 | 59.39171600341797 | 60.57134200286549 | 59.241821991087285 | 59.82837566867601 | 49080600 |
| 2464 | 2002-11-05 | 59.860939025878906 | 60.00431931849632 | 59.20269539716579 | 59.20269539716579 | 37270800 |
| 2465 | 2002-11-06 | 60.63652420043945 | 60.65607516442182 | 59.170142234527205 | 60.27155961338312 | 65013100 |
| 2466 | 2002-11-07 | 59.15058517456055 | 60.102103444373434 | 58.79865294233895 | 59.97175541080855 | 51572000 |
| 2467 | 2002-11-08 | 58.427162170410156 | 59.67847329672927 | 58.342434716514475 | 59.00067852690598 | 37905400 |
| 2468 | 2002-11-11 | 57.521263122558594 | 58.368502834069815 | 57.221470150276005 | 58.33591955993571 | 33505100 |
| 2469 | 2002-11-12 | 57.97747802734375 | 58.60965231959403 | 57.59296251398605 | 57.78196343441019 | 37724500 |
| 2470 | 2002-11-13 | 58.0361328125 | 58.48581983302232 | 56.99336848299771 | 57.56037121424442 | 63891500 |
| 2471 | 2002-11-14 | 59.131046295166016 | 59.30700996109791 | 58.49235323086305 | 58.70090515491238 | 31896800 |
| 2472 | 2002-11-15 | 59.56768798828125 | 59.66544776882995 | 58.62268340600246 | 58.65527165694169 | 39152100 |
| 2473 | 2002-11-18 | 58.968116760253906 | 60.05649699193115 | 58.88338927545433 | 60.05649699193115 | 28934800 |
| 2474 | 2002-11-19 | 58.88991165161133 | 59.372187089032884 | 58.49887737877574 | 58.66832241456648 | 32806600 |
| 2475 | 2002-11-20 | 60.199867248535156 | 60.23245052990152 | 58.62268825677492 | 58.64224419231802 | 36688400 |
| 2476 | 2002-11-21 | 61.32079315185547 | 61.38596961934711 | 60.238932408770125 | 60.34972444787972 | 55128200 |
| 2477 | 2002-11-22 | 60.884151458740234 | 61.438116742966606 | 60.786391709225605 | 60.92325834190654 | 32513800 |
| 2478 | 2002-11-25 | 60.923301696777344 | 61.43164678928633 | 60.46057221793357 | 60.89071343299253 | 33846400 |
| 2479 | 2002-11-26 | 59.76319122314453 | 60.903710177573 | 59.71105699272294 | 60.65605642319931 | 42284700 |
| 2480 | 2002-11-27 | 61.44466781616211 | 61.68580799593684 | 60.238976861828554 | 60.297629759134004 | 37764000 |
| 2481 | 2002-11-29 | 61.24915313720703 | 61.88132257638578 | 61.11228643239707 | 61.78356774762156 | 19385700 |
| 2482 | 2002-12-02 | 61.34690475463867 | 62.598221192288214 | 60.75383727801098 | 62.22021929995377 | 49911900 |
| 2483 | 2002-12-03 | 60.52574157714844 | 60.87115525436627 | 60.18684157409937 | 60.773395446860945 | 34407700 |
| 2484 | 2002-12-04 | 60.25200271606445 | 60.7016947695642 | 59.587245089919584 | 59.808829307878035 | 64040800 |
| 2485 | 2002-12-05 | 59.58725357055664 | 60.48011915931812 | 59.37218299503254 | 60.4344985801709 | 36724900 |
| 2486 | 2002-12-06 | 59.97826385498047 | 60.06950497682387 | 58.642230300977346 | 58.73347142282075 | 49824100 |
| 2487 | 2002-12-09 | 58.32942581176758 | 59.60680705410144 | 58.31639349100527 | 59.352634534937934 | 36789600 |
| 2488 | 2002-12-10 | 59.11149215698242 | 59.3721833130501 | 58.498873658334155 | 58.668318683348446 | 33319900 |
| 2489 | 2002-12-11 | 59.163631439208984 | 59.71108336470147 | 58.75956487057452 | 58.9290098957508 | 39201000 |
| 2490 | 2002-12-12 | 59.15707778930664 | 59.62632059856903 | 58.78559472735179 | 59.43731974637905 | 34465600 |
| 2491 | 2002-12-13 | 58.225120544433594 | 58.968091764784155 | 58.179499984367766 | 58.596608640742936 | 36862200 |
| 2492 | 2002-12-16 | 59.73065185546875 | 59.82189304110809 | 58.43371931193375 | 58.53799282169085 | 37098400 |
| 2493 | 2002-12-17 | 59.20924377441406 | 59.78927890601382 | 59.13755359210223 | 59.54814372211904 | 32353900 |
| 2494 | 2002-12-18 | 58.524932861328125 | 58.915967039741204 | 58.218621180352585 | 58.863827823347634 | 35612600 |
| 2495 | 2002-12-19 | 58.10783386230469 | 59.111486513091855 | 57.74286428974868 | 58.2316582961048 | 39264200 |
| 2496 | 2002-12-20 | 58.936988830566406 | 58.95663587759742 | 58.35410311735272 | 58.41959493969136 | 31176900 |
| 2497 | 2002-12-23 | 58.956600189208984 | 59.251320706387375 | 58.49160203636598 | 58.674981026591084 | 22599300 |
| 2498 | 2002-12-24 | 58.517791748046875 | 58.851806289833775 | 58.45229997430683 | 58.6749730043634 | 10937000 |
| 2499 | 2002-12-26 | 58.54401397705078 | 59.3430269427577 | 58.1838015755586 | 58.74704005968957 | 17485600 |
| 2500 | 2002-12-27 | 57.227596282958984 | 58.478510930588975 | 57.227596282958984 | 58.2623835312545 | 22205700 |
| The file is too large to be shown. View Raw |