Spreadsheet: jeff_dasovich__14058__Buffet's Share Date versus SP500
Sheet: Buffet's Share Date versus SP50

 | Standard & Poor's 500 |  |  |  |  |  |  | [NAME]--A Shares |  |  |  |  |  |  |  | [NAME]--B Shares
 |  |  |  |  |  | Annual
Date | Open | High | Low | Close | % Change | Price | Date | Open | High | Low | Close | Volume | % Change |  | Date | Open | High | Low | Close | Volume | % Change
2001-04-16 00:00:00 | 1183.5 | 1184.64 | 1167.38 | 1179.68 |  | 1179.68 | 2001-04-16 00:00:00 | 64000 | 64800 | 64000 | 64200 | 27100 |  | 64200 | 2001-04-16 00:00:00 | 2130 | 2159 | 2125 | 2140 | 8100 |  | 2140
2001-04-12 00:00:00 | 1165.89 | 1183.51 | 1157.73 | 1183.5 | 0.0032 |  | 2001-04-12 00:00:00 | 64500 | 64500 | 64100 | 64100 | 9000 | -0.6679 |  | 2001-04-12 00:00:00 | 2150 | 2154 | 2125 | 2130 | 8300 | 0.0247
2001-04-11 00:00:00 | 1168.38 | 1182.24 | 1160.26 | 1165.89 | -0.0149 |  | 2001-04-11 00:00:00 | 64700 | 64700 | 64100 | 64405 | 7000 | -0.2222 |  | 2001-04-11 00:00:00 | 2155 | 2164 | 2135 | 2150 | 5000 | -0.3976
2001-04-10 00:00:00 | 1137.59 | 1173.92 | 1137.59 | 1168.38 | 0.0021 |  | 2001-04-10 00:00:00 | 66400 | 66400 | 64400 | 64900 | 30000 | 3.2857 |  | 2001-04-10 00:00:00 | 2210 | 2210 | 2146 | 2151 | 13400 | 1.68
2001-04-09 00:00:00 | 1128.43 | 1146.13 | 1126.38 | 1137.59 | -0.0264 |  | 2001-04-09 00:00:00 | 67400 | 67700 | 66600 | 66600 | 23000 | -0.2333 |  | 2001-04-09 00:00:00 | 2242 | 2255 | 2206 | 2210 | 7400 | -0.4478
2001-04-06 00:00:00 | 1151.44 | 1151.44 | 1119.29 | 1128.43 | -0.0081 |  | 2001-04-06 00:00:00 | 67400 | 68000 | 67000 | 67200 | 20000 | -0.1304 |  | 2001-04-06 00:00:00 | 2225 | 2268 | 2220 | 2225 | 8800 | 0.1892
2001-04-05 00:00:00 | 1103.25 | 1151.47 | 1103.25 | 1151.44 | 0.0204 |  | 2001-04-05 00:00:00 | 65500 | 68200 | 65500 | 68200 | 47000 | 1.35 |  | 2001-04-05 00:00:00 | 2182 | 2265 | 2182 | 2265 | 21400 | 1.4318
2001-04-04 00:00:00 | 1106.46 | 1117.5 | 1091.99 | 1103.25 | -0.0419 |  | 2001-04-04 00:00:00 | 63000 | 65500 | 62800 | 65000 | 28000 | -0.4043 |  | 2001-04-04 00:00:00 | 2100 | 2195 | 2075 | 2164 | 13700 | -0.3598
2001-04-03 00:00:00 | 1145.87 | 1145.87 | 1100.19 | 1106.46 | 0.0029 |  | 2001-04-03 00:00:00 | 63600 | 63600 | 63000 | 63000 | 11000 | -0.6071 |  | 2001-04-03 00:00:00 | 2112 | 2120 | 2090 | 2097 | 734000 | 52.5766
2001-04-02 00:00:00 | 1160.33 | 1169.51 | 1137.51 | 1145.87 | 0.0356 |  | 2001-04-02 00:00:00 | 65200 | 65200 | 63900 | 63990 | 29000 | 1.6364 |  | 2001-04-02 00:00:00 | 2166 | 2170 | 2110 | 2125 | 7500 | -0.9898
2001-03-30 00:00:00 | 1147.95 | 1162.8 | 1143.83 | 1160.33 | 0.0126 |  | 2001-03-30 00:00:00 | 64800 | 65900 | 64100 | 65450 | 40000 | 0.3793 |  | 2001-03-30 00:00:00 | 2160 | 2188 | 2130 | 2176 | 10400 | 0.3867
2001-03-29 00:00:00 | 1153.29 | 1161.69 | 1136.26 | 1147.95 | -0.0107 |  | 2001-03-29 00:00:00 | 64500 | 65400 | 63000 | 63450 | 38000 | -0.05 |  | 2001-03-29 00:00:00 | 2142 | 2183 | 2096 | 2105 | 14700 | 0.4135
2001-03-28 00:00:00 | 1182.17 | 1182.17 | 1147.83 | 1153.29 | 0.0047 |  | 2001-03-28 00:00:00 | 67600 | 67600 | 64500 | 64500 | 21000 | -0.4474 |  | 2001-03-28 00:00:00 | 2243 | 2243 | 2157 | 2157 | 6200 | -0.5782
2001-03-27 00:00:00 | 1152.69 | 1183.35 | 1150.96 | 1182.17 | 0.025 |  | 2001-03-27 00:00:00 | 66600 | 68400 | 66200 | 68100 | 29000 | 0.381 |  | 2001-03-27 00:00:00 | 2218 | 2274 | 2197 | 2266 | 8000 | 0.2903
2001-03-26 00:00:00 | 1139.83 | 1160.02 | 1139.83 | 1152.69 | -0.0249 |  | 2001-03-26 00:00:00 | 66500 | 67100 | 66400 | 66800 | 27000 | -0.069 |  | 2001-03-26 00:00:00 | 2220 | 2244 | 2204 | 2213 | 8700 | 0.0875
2001-03-23 00:00:00 | 1117.58 | 1141.83 | 1117.58 | 1139.83 | -0.0112 |  | 2001-03-23 00:00:00 | 64800 | 66200 | 64800 | 66000 | 28000 | 0.037 |  | 2001-03-23 00:00:00 | 2166 | 2218 | 2160 | 2218 | 17100 | 0.9655
2001-03-22 00:00:00 | 1122.14 | 1124.27 | 1081.19 | 1117.58 | -0.0195 |  | 2001-03-22 00:00:00 | 64000 | 64700 | 63000 | 64400 | 26000 | -0.0714 |  | 2001-03-22 00:00:00 | 2125 | 2153 | 2085 | 2144 | 31700 | 0.8538
2001-03-21 00:00:00 | 1142.62 | 1149.39 | 1118.74 | 1122.14 | 0.0041 |  | 2001-03-21 00:00:00 | 64200 | 65800 | 63800 | 64800 | 28000 | 0.0769 |  | 2001-03-21 00:00:00 | 2130 | 2174 | 2113 | 2159 | 1655000 | 51.2082
2001-03-20 00:00:00 | 1170.81 | 1180.56 | 1142.19 | 1142.62 | 0.0183 |  | 2001-03-20 00:00:00 | 64800 | 65100 | 64500 | 64700 | 63000 | 1.25 |  | 2001-03-20 00:00:00 | 2162 | 2167 | 2136 | 2150 | 24700 | -0.9851
2001-03-19 00:00:00 | 1150.53 | 1173.5 | 1147.18 | 1170.81 | 0.0247 |  | 2001-03-19 00:00:00 | 64200 | 65100 | 63600 | 65100 | 31000 | -0.5079 |  | 2001-03-19 00:00:00 | 2140 | 2170 | 2109 | 2161 | 12100 | -0.5101
2001-03-16 00:00:00 | 1173.56 | 1173.56 | 1148.64 | 1150.53 | -0.0173 |  | 2001-03-16 00:00:00 | 64600 | 67200 | 64000 | 65000 | 300 | -0.9903 |  | 2001-03-16 00:00:00 | 2235 | 2238 | 2130 | 2162 | 19300 | 0.595
2001-03-15 00:00:00 | 1166.71 | 1182.04 | 1166.71 | 1173.56 | 0.02 |  | 2001-03-15 00:00:00 | 66400 | 68200 | 66400 | 67700 | 17000 | 55.6667 |  | 2001-03-15 00:00:00 | 2216 | 2279 | 2216 | 2259 | 20600 | 0.0674
2001-03-14 00:00:00 | 1197.66 | 1197.66 | 1155.35 | 1166.71 | -0.0058 |  | 2001-03-14 00:00:00 | 68000 | 68600 | 65900 | 65900 | 46000 | 1.7059 |  | 2001-03-14 00:00:00 | 2246 | 2293 | 2182 | 2192 | 20700 | 0.0049
2001-03-13 00:00:00 | 1180.16 | 1197.83 | 1171.5 | 1197.66 | 0.0265 |  | 2001-03-13 00:00:00 | 70000 | 70100 | 69000 | 69000 | 18000 | -0.6087 |  | 2001-03-13 00:00:00 | 2310 | 2331 | 2299 | 2306 | 1386000 | 65.9565
2001-03-12 00:00:00 | 1233.42 | 1233.42 | 1176.78 | 1180.16 | -0.0146 |  | 2001-03-12 00:00:00 | 71000 | 71800 | 69500 | 70100 | 46100 | 1.5611 |  | 2001-03-12 00:00:00 | 2400 | 2400 | 2302 | 2316 | 23900 | -0.9828
2001-03-09 00:00:00 | 1264.74 | 1264.74 | 1228.42 | 1233.42 | 0.0451 |  | 2001-03-09 00:00:00 | 71000 | 71700 | 71000 | 71100 | 8000 | -0.8265 |  | 2001-03-09 00:00:00 | 2380 | 2395 | 2358 | 2373 | 713000 | 28.8326
2001-03-08 00:00:00 | 1261.89 | 1266.5 | 1257.6 | 1264.74 | 0.0254 |  | 2001-03-08 00:00:00 | 71500 | 71600 | 71300 | 71500 | 10000 | 0.25 |  | 2001-03-08 00:00:00 | 2372 | 2398 | 2365 | 2386 | 522000 | -0.2679
2001-03-07 00:00:00 | 1253.8 | 1263.86 | 1253.8 | 1261.89 | -0.0023 |  | 2001-03-07 00:00:00 | 71300 | 71700 | 71100 | 71100 | 14000 | 0.4 |  | 2001-03-07 00:00:00 | 2372 | 2387 | 2363 | 2372 | 725000 | 0.3889
2001-03-06 00:00:00 | 1241.41 | 1267.42 | 1241.41 | 1253.8 | -0.0064 |  | 2001-03-06 00:00:00 | 70800 | 71100 | 70500 | 71100 | 17000 | 0.2143 |  | 2001-03-06 00:00:00 | 2360 | 2369 | 2350 | 2369 | 913000 | 0.2593
2001-03-05 00:00:00 | 1234.18 | 1242.55 | 1234.04 | 1241.41 | -0.0099 |  | 2001-03-05 00:00:00 | 69300 | 71500 | 69300 | 71100 | 24000 | 0.4118 |  | 2001-03-05 00:00:00 | 2315 | 2380 | 2310 | 2370 | 17500 | -0.9808
2001-03-02 00:00:00 | 1241.23 | 1251.01 | 1219.74 | 1234.18 | -0.0058 |  | 2001-03-02 00:00:00 | 70400 | 72100 | 69500 | 69500 | 42000 | 0.75 |  | 2001-03-02 00:00:00 | 2338 | 2394 | 2306 | 2321 | 15700 | -0.1029
2001-03-01 00:00:00 | 1239.94 | 1241.36 | 1214.5 | 1241.23 | 0.0057 |  | 2001-03-01 00:00:00 | 70000 | 70000 | 69400 | 70000 | 28000 | -0.3333 |  | 2001-03-01 00:00:00 | 2325 | 2339 | 2297 | 2338 | 12600 | -0.1975
2001-02-28 00:00:00 | 1257.94 | 1263.47 | 1229.65 | 1239.94 | -0.001 |  | 2001-02-28 00:00:00 | 70800 | 71000 | 70300 | 70300 | 21000 | -0.25 |  | 2001-02-28 00:00:00 | 2365 | 2367 | 2328 | 2339 | 1733000 | 136.5397
2001-02-27 00:00:00 | 1267.65 | 1272.76 | 1252.26 | 1257.94 | 0.0145 |  | 2001-02-27 00:00:00 | 70000 | 70900 | 70000 | 70800 | 18000 | -0.1429 |  | 2001-02-27 00:00:00 | 2332 | 2362 | 2319 | 2361 | 7000 | -0.996
2001-02-26 00:00:00 | 1245.86 | 1267.69 | 1241.71 | 1267.65 | 0.0077 |  | 2001-02-26 00:00:00 | 68600 | 70300 | 68500 | 70200 | 88000 | 3.8889 |  | 2001-02-26 00:00:00 | 2275 | 2343 | 2270 | 2332 | 23900 | 2.4143
2001-02-23 00:00:00 | 1252.82 | 1252.82 | 1215.44 | 1245.86 | -0.0172 |  | 2001-02-23 00:00:00 | 68900 | 68900 | 68200 | 68400 | 33000 | -0.625 |  | 2001-02-23 00:00:00 | 2280 | 2291 | 2270 | 2275 | 7000 | -0.7071
2001-02-22 00:00:00 | 1255.27 | 1259.94 | 1228.33 | 1252.82 | 0.0056 |  | 2001-02-22 00:00:00 | 68800 | 69300 | 68200 | 69200 | 28000 | -0.1515 |  | 2001-02-22 00:00:00 | 2284 | 2308 | 2268 | 2287 | 868000 | 123
2001-02-21 00:00:00 | 1278.94 | 1282.97 | 1253.16 | 1255.27 | 0.002 |  | 2001-02-21 00:00:00 | 68500 | 69500 | 68500 | 69100 | 18000 | -0.3571 |  | 2001-02-21 00:00:00 | 2287 | 2319 | 2275 | 2284 | 6800 | -0.9922
2001-02-20 00:00:00 | 1301.53 | 1307.16 | 1278.44 | 1278.94 | 0.0189 |  | 2001-02-20 00:00:00 | 69800 | 69800 | 68400 | 68600 | 16000 | -0.1111 |  | 2001-02-20 00:00:00 | 2330 | 2333 | 2271 | 2287 | 6200 | -0.0882
2001-02-16 00:00:00 | 1326.61 | 1326.61 | 1293.18 | 1301.53 | 0.0177 |  | 2001-02-16 00:00:00 | 69800 | 69900 | 69600 | 69800 | 8000 | -0.5 |  | 2001-02-16 00:00:00 | 2325 | 2332 | 2316 | 2328 | 922000 | 147.7097
2001-02-15 00:00:00 | 1315.92 | 1331.29 | 1315.92 | 1326.61 | 0.0193 |  | 2001-02-15 00:00:00 | 70300 | 72000 | 69500 | 70000 | 84000 | 9.5 |  | 2001-02-15 00:00:00 | 2362 | 2398 | 2310 | 2322 | 20300 | -0.978
2001-02-14 00:00:00 | 1318.8 | 1320.73 | 1304.72 | 1315.92 | -0.0081 |  | 2001-02-14 00:00:00 | 70550 | 70900 | 69900 | 70300 | 19000 | -0.7738 |  | 2001-02-14 00:00:00 | 2340 | 2360 | 2318 | 2323 | 10500 | -0.4828
2001-02-13 00:00:00 | 1330.31 | 1336.62 | 1317.51 | 1318.8 | 0.0022 |  | 2001-02-13 00:00:00 | 69950 | 70550 | 69700 | 70550 | 30000 | 0.5789 |  | 2001-02-13 00:00:00 | 2325 | 2348 | 2319 | 2348 | 18300 | 0.7429
2001-02-12 00:00:00 | 1314.76 | 1330.96 | 1313.64 | 1330.31 | 0.0087 |  | 2001-02-12 00:00:00 | 69600 | 69900 | 69300 | 69300 | 200 | -0.9933 |  | 2001-02-12 00:00:00 | 2287 | 2328 | 2287 | 2315 | 11700 | -0.3607
2001-02-09 00:00:00 | 1332.53 | 1332.53 | 1309.98 | 1314.76 | -0.0117 |  | 2001-02-09 00:00:00 | 69500 | 69500 | 68800 | 68900 | 11000 | 54 |  | 2001-02-09 00:00:00 | 2303 | 2315 | 2287 | 2292 | 9100 | -0.2222
2001-02-08 00:00:00 | 1341.1 | 1350.32 | 1332.42 | 1332.53 | 0.0135 |  | 2001-02-08 00:00:00 | 68500 | 69400 | 68500 | 69400 | 21000 | 0.9091 |  | 2001-02-08 00:00:00 | 2264 | 2310 | 2264 | 2303 | 10000 | 0.0989
2001-02-07 00:00:00 | 1352.26 | 1352.26 | 1334.26 | 1340.89 | 0.0063 |  | 2001-02-07 00:00:00 | 68400 | 68400 | 67900 | 67900 | 9000 | -0.5714 |  | 2001-02-07 00:00:00 | 2272 | 2283 | 2250 | 2250 | 8300 | -0.17
2001-02-06 00:00:00 | 1354.31 | 1363.55 | 1350.04 | 1352.26 | 0.0085 |  | 2001-02-06 00:00:00 | 69200 | 69400 | 68500 | 68500 | 12000 | 0.3333 |  | 2001-02-06 00:00:00 | 2308 | 2313 | 2275 | 2275 | 6000 | -0.2771
2001-02-05 00:00:00 | 1349.47 | 1354.56 | 1344.48 | 1354.31 | 0.0015 |  | 2001-02-05 00:00:00 | 70000 | 70400 | 68600 | 68900 | 22000 | 0.8333 |  | 2001-02-05 00:00:00 | 2332 | 2344 | 2275 | 2301 | 16500 | 1.75
2001-02-02 00:00:00 | 1373.47 | 1376.38 | 1348.72 | 1349.47 | -0.0036 |  | 2001-02-02 00:00:00 | 69500 | 70200 | 69400 | 70000 | 30000 | 0.3636 |  | 2001-02-02 00:00:00 | 2302 | 2349 | 2297 | 2332 | 12100 | -0.2667
2001-02-01 00:00:00 | 1366.01 | 1373.5 | 1359.34 | 1373.47 | 0.0178 |  | 2001-02-01 00:00:00 | 68200 | 69100 | 67500 | 69100 | 45000 | 0.5 |  | 2001-02-01 00:00:00 | 2250 | 2300 | 2246 | 2300 | 19200 | 0.5868
2001-01-31 00:00:00 | 1373.73 | 1383.37 | 1364.66 | 1366.01 | -0.0054 |  | 2001-01-31 00:00:00 | 68300 | 68500 | 67200 | 68400 | 31000 | -0.3111 |  | 2001-01-31 00:00:00 | 2278 | 2278 | 2232 | 2250 | 12200 | -0.3646
2001-01-30 00:00:00 | 1364.17 | 1375.68 | 1356.2 | 1373.73 | 0.0057 |  | 2001-01-30 00:00:00 | 67100 | 68500 | 66800 | 68500 | 12000 | -0.6129 |  | 2001-01-30 00:00:00 | 2229 | 2278 | 2217 | 2276 | 14100 | 0.1557
2001-01-29 00:00:00 | 1354.92 | 1365.54 | 1350.36 | 1364.17 | -0.007 |  | 2001-01-29 00:00:00 | 67300 | 67800 | 66900 | 67400 | 22000 | 0.8333 |  | 2001-01-29 00:00:00 | 2230 | 2253 | 2215 | 2229 | 9500 | -0.3262
2001-01-26 00:00:00 | 1357.51 | 1357.51 | 1342.75 | 1354.95 | -0.0068 |  | 2001-01-26 00:00:00 | 67400 | 67500 | 67000 | 67200 | 20000 | -0.0909 |  | 2001-01-26 00:00:00 | 2232 | 2241 | 2220 | 2224 | 8000 | -0.1579
2001-01-25 00:00:00 | 1364.3 | 1367.35 | 1354.63 | 1357.51 | 0.0019 |  | 2001-01-25 00:00:00 | 66600 | 67500 | 66600 | 67300 | 46000 | 1.3 |  | 2001-01-25 00:00:00 | 2203 | 2231 | 2203 | 2224 | 642000 | 79.25
2001-01-24 00:00:00 | 1360.4 | 1369.75 | 1357.28 | 1364.3 | 0.005 |  | 2001-01-24 00:00:00 | 67000 | 67100 | 66800 | 67000 | 13000 | -0.7174 |  | 2001-01-24 00:00:00 | 2228 | 2231 | 2209 | 2216 | 739000 | 0.1511
2001-01-23 00:00:00 | 1342.9 | 1362.9 | 1339.63 | 1360.4 | -0.0029 |  | 2001-01-23 00:00:00 | 67500 | 67500 | 66800 | 67300 | 12000 | -0.0769 |  | 2001-01-23 00:00:00 | 2245 | 2257 | 2211 | 2236 | 11500 | -0.9844
2001-01-22 00:00:00 | 1342.54 | 1353.62 | 1333.84 | 1342.9 | -0.0129 |  | 2001-01-22 00:00:00 | 67800 | 67800 | 67000 | 67800 | 16000 | 0.3333 |  | 2001-01-22 00:00:00 | 2226 | 2254 | 2226 | 2242 | 1055000 | 90.7391
2001-01-19 00:00:00 | 1347.97 | 1354.55 | 1336.74 | 1342.54 | -0.0003 |  | 2001-01-19 00:00:00 | 68900 | 68900 | 67600 | 67600 | 9000 | -0.4375 |  | 2001-01-19 00:00:00 | 2276 | 2280 | 2238 | 2242 | 614000 | -0.418
2001-01-18 00:00:00 | 1329.89 | 1352.71 | 1327.41 | 1347.97 | 0.004 |  | 2001-01-18 00:00:00 | 68500 | 69200 | 68300 | 68800 | 12000 | 0.3333 |  | 2001-01-18 00:00:00 | 2258 | 2289 | 2255 | 2269 | 933000 | 0.5195
2001-01-17 00:00:00 | 1326.65 | 1346.92 | 1325.41 | 1329.47 | -0.0137 |  | 2001-01-17 00:00:00 | 68600 | 69000 | 67900 | 68400 | 24000 | 1 |  | 2001-01-17 00:00:00 | 2260 | 2283 | 2240 | 2255 | 858000 | -0.0804
2001-01-16 00:00:00 | 1318.32 | 1327.81 | 1313.33 | 1326.65 | -0.0021 |  | 2001-01-16 00:00:00 | 66000 | 68000 | 66000 | 67800 | 27000 | 0.125 |  | 2001-01-16 00:00:00 | 2194 | 2255 | 2191 | 2227 | 18000 | -0.979
2001-01-12 00:00:00 | 1326.82 | 1333.21 | 1311.59 | 1318.55 | -0.0061 |  | 2001-01-12 00:00:00 | 65700 | 66500 | 64800 | 66200 | 43000 | 0.5926 |  | 2001-01-12 00:00:00 | 2165 | 2198 | 2142 | 2190 | 1797000 | 98.8333
2001-01-11 00:00:00 | 1313.27 | 1332.19 | 1309.72 | 1326.82 | 0.0063 |  | 2001-01-11 00:00:00 | 67500 | 68000 | 64900 | 65700 | 72000 | 0.6744 |  | 2001-01-11 00:00:00 | 2246 | 2259 | 2148 | 2170 | 1851000 | 0.0301
2001-01-10 00:00:00 | 1300.8 | 1313.76 | 1287.28 | 1313.27 | -0.0102 |  | 2001-01-10 00:00:00 | 66800 | 67300 | 64700 | 67200 | 76000 | 0.0556 |  | 2001-01-10 00:00:00 | 2206 | 2243 | 2150 | 2243 | 2647000 | 0.43
2001-01-09 00:00:00 | 1295.86 | 1311.72 | 1295.14 | 1300.8 | -0.0095 |  | 2001-01-09 00:00:00 | 67900 | 69300 | 66500 | 66800 | 38000 | -0.5 |  | 2001-01-09 00:00:00 | 2254 | 2305 | 2198 | 2200 | 19800 | -0.9925
2001-01-08 00:00:00 | 1298.35 | 1298.35 | 1276.29 | 1295.86 | -0.0038 |  | 2001-01-08 00:00:00 | 67600 | 68600 | 66200 | 67700 | 58000 | 0.5263 |  | 2001-01-08 00:00:00 | 2253 | 2275 | 2182 | 2242 | 1609000 | 80.2626
2001-01-05 00:00:00 | 1333.34 | 1334.77 | 1294.95 | 1298.35 | 0.0019 |  | 2001-01-05 00:00:00 | 68600 | 68600 | 67500 | 67800 | 27000 | -0.5345 |  | 2001-01-05 00:00:00 | 2290 | 2290 | 2240 | 2249 | 1662000 | 0.0329
2001-01-04 00:00:00 | 1347.56 | 1350.24 | 1329.14 | 1333.34 | 0.0269 |  | 2001-01-04 00:00:00 | 69900 | 70600 | 68300 | 69000 | 65000 | 1.4074 |  | 2001-01-04 00:00:00 | 2330 | 2340 | 2252 | 2294 | 2219000 | 0.3351
2001-01-03 00:00:00 | 1283.27 | 1347.76 | 1274.62 | 1347.56 | 0.0107 |  | 2001-01-03 00:00:00 | 72400 | 73000 | 70000 | 70000 | 68000 | 0.0462 |  | 2001-01-03 00:00:00 | 2411 | 2430 | 2310 | 2335 | 2209000 | -0.0045
2001-01-02 00:00:00 | 1320.28 | 1320.28 | 1276.05 | 1283.27 | -0.0477 |  | 2001-01-02 00:00:00 | 71500 | 74600 | 71500 | 72400 | 119000 | 0.75 |  | 2001-01-02 00:00:00 | 2373 | 2475 | 2365 | 2411 | 4604000 | 1.0842
2000-12-29 00:00:00 | 1334.22 | 1340.1 | 1317.51 | 1320.28 | 0.0288 |  | 2000-12-29 00:00:00 | 70000 | 71300 | 69200 | 71000 | 55000 | -0.5378 |  | 2000-12-29 00:00:00 | 2322 | 2375 | 2292 | 2354 | 1815000 | -0.6058
2000-12-28 00:00:00 | 1328.92 | 1335.93 | 1325.78 | 1334.22 | 0.0106 |  | 2000-12-28 00:00:00 | 67500 | 70300 | 67500 | 69700 | 43000 | -0.2182 |  | 2000-12-28 00:00:00 | 2235 | 2328 | 2235 | 2305 | 1082000 | -0.4039
2000-12-27 00:00:00 | 1315.19 | 1332.03 | 1310.96 | 1328.92 | -0.004 |  | 2000-12-27 00:00:00 | 66500 | 68100 | 66500 | 68100 | 29000 | -0.3256 |  | 2000-12-27 00:00:00 | 2195 | 2256 | 2192 | 2256 | 1108000 | 0.024
2000-12-26 00:00:00 | 1305.97 | 1315.94 | 1301.64 | 1315.19 | -0.0103 |  | 2000-12-26 00:00:00 | 66700 | 66900 | 65800 | 66600 | 54000 | 0.8621 |  | 2000-12-26 00:00:00 | 2190 | 2219 | 2176 | 2199 | 1376000 | 0.2419
2000-12-22 00:00:00 | 1274.86 | 1305.97 | 1274.86 | 1305.95 | -0.007 |  | 2000-12-22 00:00:00 | 66200 | 67100 | 65800 | 66400 | 24000 | -0.5556 |  | 2000-12-22 00:00:00 | 2170 | 2228 | 2165 | 2185 | 1253000 | -0.0894
2000-12-21 00:00:00 | 1264.74 | 1285.31 | 1254.07 | 1274.86 | -0.0238 |  | 2000-12-21 00:00:00 | 66800 | 67400 | 66200 | 66200 | 23000 | -0.0417 |  | 2000-12-21 00:00:00 | 2176 | 2231 | 2171 | 2171 | 1032000 | -0.1764
2000-12-20 00:00:00 | 1305.6 | 1305.6 | 1261.16 | 1264.74 | -0.0079 |  | 2000-12-20 00:00:00 | 67600 | 67600 | 66300 | 66500 | 32000 | 0.3913 |  | 2000-12-20 00:00:00 | 2217 | 2227 | 2170 | 2176 | 764000 | -0.2597
2000-12-19 00:00:00 | 1322.96 | 1346.44 | 1305.2 | 1305.6 | 0.0323 |  | 2000-12-19 00:00:00 | 68100 | 68400 | 67800 | 67900 | 20000 | -0.375 |  | 2000-12-19 00:00:00 | 2245 | 2247 | 2221 | 2227 | 1043000 | 0.3652
2000-12-18 00:00:00 | 1312.15 | 1332.32 | 1312.15 | 1322.74 | 0.0131 |  | 2000-12-18 00:00:00 | 68100 | 68800 | 67500 | 68600 | 300 | -0.985 |  | 2000-12-18 00:00:00 | 2240 | 2267 | 2222 | 2261 | 8000 | -0.9923
2000-12-15 00:00:00 | 1340.93 | 1340.93 | 1305.38 | 1312.15 | -0.008 |  | 2000-12-15 00:00:00 | 68300 | 68600 | 67200 | 68100 | 49000 | 162.3333 |  | 2000-12-15 00:00:00 | 2240 | 2259 | 2207 | 2238 | 1175000 | 145.875
2000-12-14 00:00:00 | 1359.99 | 1359.99 | 1340.48 | 1340.93 | 0.0219 |  | 2000-12-14 00:00:00 | 68900 | 70000 | 68300 | 68600 | 106000 | 1.1633 |  | 2000-12-14 00:00:00 | 2268 | 2319 | 2238 | 2238 | 1566000 | 0.3328
2000-12-13 00:00:00 | 1371.18 | 1385.82 | 1358.48 | 1359.99 | 0.0142 |  | 2000-12-13 00:00:00 | 68700 | 69600 | 68400 | 68900 | 74000 | -0.3019 |  | 2000-12-13 00:00:00 | 2278 | 2300 | 2265 | 2280 | 1298000 | -0.1711
2000-12-12 00:00:00 | 1380.2 | 1380.27 | 1370.27 | 1371.18 | 0.0082 |  | 2000-12-12 00:00:00 | 69800 | 69900 | 68800 | 68900 | 52000 | -0.2973 |  | 2000-12-12 00:00:00 | 2300 | 2313 | 2262 | 2273 | 1248000 | -0.0385
2000-12-11 00:00:00 | 1369.89 | 1389.05 | 1364.14 | 1380.2 | 0.0066 |  | 2000-12-11 00:00:00 | 69400 | 69900 | 67800 | 69800 | 65000 | 0.25 |  | 2000-12-11 00:00:00 | 2285 | 2308 | 2250 | 2308 | 1249000 | 0.0008
2000-12-08 00:00:00 | 1343.55 | 1380.33 | 1343.55 | 1369.89 | -0.0075 |  | 2000-12-08 00:00:00 | 65600 | 69700 | 65600 | 69700 | 800 | -0.9877 |  | 2000-12-08 00:00:00 | 2164 | 2290 | 2160 | 2290 | 2062000 | 0.6509
2000-12-07 00:00:00 | 1351.46 | 1353.5 | 1339.26 | 1343.55 | -0.0192 |  | 2000-12-07 00:00:00 | 66000 | 66000 | 65000 | 65200 | 17000 | 20.25 |  | 2000-12-07 00:00:00 | 2168 | 2181 | 2151 | 2153 | 648000 | -0.6857
2000-12-06 00:00:00 | 1376.54 | 1376.54 | 1346.15 | 1351.46 | 0.0059 |  | 2000-12-06 00:00:00 | 66000 | 66000 | 65600 | 65700 | 25000 | 0.4706 |  | 2000-12-06 00:00:00 | 2177 | 2185 | 2157 | 2174 | 722000 | 0.1142
2000-12-05 00:00:00 | 1324.97 | 1376.56 | 1324.97 | 1376.54 | 0.0186 |  | 2000-12-05 00:00:00 | 65500 | 66400 | 65500 | 66000 | 36000 | 0.44 |  | 2000-12-05 00:00:00 | 2160 | 2197 | 2154 | 2187 | 982000 | 0.3601
2000-12-04 00:00:00 | 1315.18 | 1332.06 | 1310.23 | 1324.97 | -0.0375 |  | 2000-12-04 00:00:00 | 65000 | 65100 | 64900 | 65100 | 20000 | -0.4444 |  | 2000-12-04 00:00:00 | 2145 | 2158 | 2137 | 2154 | 568000 | -0.4216
2000-12-01 00:00:00 | 1314.95 | 1334.67 | 1307.02 | 1315.23 | -0.0074 |  | 2000-12-01 00:00:00 | 65800 | 66000 | 65000 | 65000 | 29000 | 0.45 |  | 2000-12-01 00:00:00 | 2168 | 2178 | 2135 | 2150 | 1415000 | 1.4912
2000-11-30 00:00:00 | 1341.91 | 1341.91 | 1294.9 | 1314.95 | -0.0002 |  | 2000-11-30 00:00:00 | 64700 | 66000 | 63400 | 65500 | 67000 | 1.3103 |  | 2000-11-30 00:00:00 | 2136 | 2186 | 2100 | 2174 | 2160000 | 0.5265
2000-11-29 00:00:00 | 1336.09 | 1352.38 | 1329.28 | 1341.93 | 0.0205 |  | 2000-11-29 00:00:00 | 62800 | 65000 | 62800 | 65000 | 47000 | -0.2985 |  | 2000-11-29 00:00:00 | 2073 | 2150 | 2071 | 2150 | 1719000 | -0.2042
2000-11-28 00:00:00 | 1348.97 | 1358.81 | 1334.97 | 1336.09 | -0.0044 |  | 2000-11-28 00:00:00 | 63100 | 63100 | 62600 | 62600 | 83000 | 0.766 |  | 2000-11-28 00:00:00 | 2078 | 2085 | 2071 | 2071 | 522000 | -0.6963
2000-11-27 00:00:00 | 1341.77 | 1362.5 | 1341.77 | 1348.97 | 0.0096 |  | 2000-11-27 00:00:00 | 63400 | 63400 | 63000 | 63000 | 18000 | -0.7831 |  | 2000-11-27 00:00:00 | 2100 | 2100 | 2072 | 2083 | 270000 | -0.4828
2000-11-24 00:00:00 | 1322.36 | 1343.83 | 1322.36 | 1341.77 | -0.0053 |  | 2000-11-24 00:00:00 | 63100 | 63500 | 63100 | 63300 | 10000 | -0.4444 |  | 2000-11-24 00:00:00 | 2080 | 2100 | 2080 | 2091 | 390000 | 0.4444
2000-11-22 00:00:00 | 1347.35 | 1347.35 | 1321.89 | 1322.36 | -0.0145 |  | 2000-11-22 00:00:00 | 62400 | 62700 | 61900 | 62700 | 10000 | 0 |  | 2000-11-22 00:00:00 | 2050 | 2066 | 2032 | 2064 | 475000 | 0.2179
2000-11-21 00:00:00 | 1342.62 | 1355.87 | 1333.62 | 1347.35 | 0.0189 |  | 2000-11-21 00:00:00 | 63100 | 63100 | 62700 | 63000 | 12000 | 0.2 |  | 2000-11-21 00:00:00 | 2096 | 2099 | 2060 | 2068 | 839000 | 0.7663
2000-11-20 00:00:00 | 1367.72 | 1367.72 | 1341.67 | 1342.62 | -0.0035 |  | 2000-11-20 00:00:00 | 64000 | 64000 | 63000 | 63500 | 71000 | 4.9167 |  | 2000-11-20 00:00:00 | 2110 | 2110 | 2084 | 2099 | 2565000 | 2.0572
2000-11-17 00:00:00 | 1372.32 | 1384.85 | 1355.55 | 1367.72 | 0.0187 |  | 2000-11-17 00:00:00 | 65100 | 65100 | 63700 | 64200 | 73000 | 0.0282 |  | 2000-11-17 00:00:00 | 2150 | 2153 | 2095 | 2118 | 1668000 | -0.3497
2000-11-16 00:00:00 | 1389.81 | 1394.76 | 1370.39 | 1372.32 | 0.0034 |  | 2000-11-16 00:00:00 | 65800 | 65900 | 65200 | 65200 | 24000 | -0.6712 |  | 2000-11-16 00:00:00 | 2178 | 2180 | 2150 | 2154 | 467000 | -0.72
2000-11-15 00:00:00 | 1382.95 | 1395.96 | 1374.75 | 1389.81 | 0.0127 |  | 2000-11-15 00:00:00 | 66200 | 66500 | 66000 | 66000 | 50000 | 1.0833 |  | 2000-11-15 00:00:00 | 2195 | 2199 | 2175 | 2177 | 638000 | 0.3662
2000-11-14 00:00:00 | 1351.26 | 1390.06 | 1351.26 | 1382.95 | -0.0049 |  | 2000-11-14 00:00:00 | 66200 | 66500 | 65600 | 66200 | 69000 | 0.38 |  | 2000-11-14 00:00:00 | 2196 | 2196 | 2157 | 2190 | 2126000 | 2.3323
2000-11-13 00:00:00 | 1365.98 | 1365.98 | 1328.62 | 1351.26 | -0.0229 |  | 2000-11-13 00:00:00 | 62600 | 66000 | 62600 | 65400 | 84000 | 0.2174 |  | 2000-11-13 00:00:00 | 2049 | 2180 | 2049 | 2158 | 23500 | -0.9889
2000-11-10 00:00:00 | 1400.14 | 1400.14 | 1365.97 | 1365.98 | 0.0109 |  | 2000-11-10 00:00:00 | 62000 | 62700 | 60950 | 62200 | 68000 | -0.1905 |  | 2000-11-10 00:00:00 | 2032 | 2056 | 1990 | 2043 | 628000 | 25.7234
2000-11-09 00:00:00 | 1409.28 | 1409.28 | 1369.68 | 1400.14 | 0.025 |  | 2000-11-09 00:00:00 | 64400 | 64405 | 62000 | 62200 | 30000 | -0.5588 |  | 2000-11-09 00:00:00 | 2101 | 2109 | 2027 | 2032 | 810000 | 0.2898
2000-11-08 00:00:00 | 1431.87 | 1437.28 | 1408.78 | 1409.28 | 0.0065 |  | 2000-11-08 00:00:00 | 65400 | 65400 | 64800 | 64800 | 23000 | -0.2333 |  | 2000-11-08 00:00:00 | 2132 | 2138 | 2113 | 2121 | 543000 | -0.3296
2000-11-07 00:00:00 | 1432.19 | 1436.22 | 1423.26 | 1431.87 | 0.016 |  | 2000-11-07 00:00:00 | 65000 | 65600 | 64975 | 65600 | 52000 | 1.2609 |  | 2000-11-07 00:00:00 | 2142 | 2150 | 2126 | 2132 | 1170000 | 1.1547
2000-11-06 00:00:00 | 1428.76 | 1438.46 | 1427.72 | 1432.19 | 0.0002 |  | 2000-11-06 00:00:00 | 64650 | 65500 | 64600 | 65300 | 59000 | 0.1346 |  | 2000-11-06 00:00:00 | 2110 | 2150 | 2110 | 2147 | 1235000 | 0.0556
2000-11-03 00:00:00 | 1428.32 | 1433.21 | 1420.92 | 1426.69 | -0.0038 |  | 2000-11-03 00:00:00 | 64900 | 64900 | 64000 | 64500 | 41000 | -0.3051 |  | 2000-11-03 00:00:00 | 2106 | 2115 | 2082 | 2095 | 967000 | -0.217
2000-11-02 00:00:00 | 1421.22 | 1433.4 | 1421.22 | 1428.32 | 0.0011 |  | 2000-11-02 00:00:00 | 64100 | 64900 | 63700 | 64900 | 46000 | 0.122 |  | 2000-11-02 00:00:00 | 2100 | 2118 | 2081 | 2114 | 1392000 | 0.4395
2000-11-01 00:00:00 | 1429.4 | 1429.6 | 1410.45 | 1421.22 | -0.005 |  | 2000-11-01 00:00:00 | 63200 | 64400 | 63200 | 64400 | 45000 | -0.0217 |  | 2000-11-01 00:00:00 | 2075 | 2113 | 2068 | 2102 | 935000 | -0.3283
2000-10-31 00:00:00 | 1398.66 | 1432.22 | 1398.66 | 1429.4 | 0.0058 |  | 2000-10-31 00:00:00 | 63400 | 64200 | 63200 | 63700 | 78000 | 0.7333 |  | 2000-10-31 00:00:00 | 2100 | 2125 | 2080 | 2103 | 3418000 | 2.6556
2000-10-30 00:00:00 | 1379.58 | 1406.36 | 1376.86 | 1398.66 | -0.0215 |  | 2000-10-30 00:00:00 | 61000 | 64400 | 61000 | 63400 | 62000 | -0.2051 |  | 2000-10-30 00:00:00 | 1985 | 2100 | 1984 | 2085 | 2836000 | -0.1703
2000-10-27 00:00:00 | 1364.44 | 1384.57 | 1364.13 | 1379.58 | -0.0136 |  | 2000-10-27 00:00:00 | 61000 | 61200 | 60300 | 60875 | 30000 | -0.5161 |  | 2000-10-27 00:00:00 | 2000 | 2012 | 1970 | 1991 | 1334000 | -0.5296
2000-10-26 00:00:00 | 1364.9 | 1372.72 | 1337.81 | 1364.44 | -0.011 |  | 2000-10-26 00:00:00 | 60600 | 60800 | 59700 | 60500 | 28000 | -0.0667 |  | 2000-10-26 00:00:00 | 1979 | 1995 | 1950 | 1995 | 714000 | -0.4648
2000-10-25 00:00:00 | 1398.13 | 1398.13 | 1362.21 | 1364.9 | 0.0003 |  | 2000-10-25 00:00:00 | 59200 | 60800 | 59000 | 60600 | 63000 | 1.25 |  | 2000-10-25 00:00:00 | 1934 | 1989 | 1934 | 1979 | 981000 | 0.3739
2000-10-24 00:00:00 | 1395.78 | 1415.64 | 1388.13 | 1398.13 | 0.0243 |  | 2000-10-24 00:00:00 | 58300 | 59200 | 58200 | 58900 | 22000 | -0.6508 |  | 2000-10-24 00:00:00 | 1906 | 1950 | 1901 | 1934 | 474000 | -0.5168
2000-10-23 00:00:00 | 1396.93 | 1406.96 | 1387.75 | 1395.78 | -0.0017 |  | 2000-10-23 00:00:00 | 59100 | 59200 | 58600 | 58600 | 10000 | -0.5455 |  | 2000-10-23 00:00:00 | 1942 | 1953 | 1923 | 1928 | 616000 | 0.2996
2000-10-20 00:00:00 | 1388.76 | 1408.47 | 1382.19 | 1396.93 | 0.0008 |  | 2000-10-20 00:00:00 | 59200 | 60000 | 59200 | 59400 | 31000 | 2.1 |  | 2000-10-20 00:00:00 | 1953 | 1978 | 1946 | 1956 | 575000 | -0.0666
2000-10-19 00:00:00 | 1342.13 | 1389.93 | 1342.13 | 1388.76 | -0.0058 |  | 2000-10-19 00:00:00 | 58000 | 59500 | 57800 | 59200 | 31000 | 0 |  | 2000-10-19 00:00:00 | 1905 | 1958 | 1900 | 1958 | 1063000 | 0.8487
2000-10-18 00:00:00 | 1349.97 | 1356.65 | 1305.79 | 1342.13 | -0.0336 |  | 2000-10-18 00:00:00 | 57000 | 57500 | 56300 | 57500 | 43000 | 0.3871 |  | 2000-10-18 00:00:00 | 1860 | 1888 | 1828 | 1885 | 771000 | -0.2747
2000-10-17 00:00:00 | 1374.62 | 1380.99 | 1342.34 | 1349.97 | 0.0058 |  | 2000-10-17 00:00:00 | 58200 | 58200 | 57300 | 57700 | 29000 | -0.3256 |  | 2000-10-17 00:00:00 | 1900 | 1905 | 1869 | 1898 | 579000 | -0.249
2000-10-16 00:00:00 | 1374.17 | 1379.48 | 1365.06 | 1374.62 | 0.0183 |  | 2000-10-16 00:00:00 | 57700 | 58000 | 56800 | 57700 | 44000 | 0.5172 |  | 2000-10-16 00:00:00 | 1871 | 1909 | 1858 | 1890 | 927000 | 0.601
2000-10-13 00:00:00 | 1329.78 | 1374.17 | 1327.08 | 1374.17 | -0.0003 |  | 2000-10-13 00:00:00 | 55400 | 59300 | 54000 | 58000 | 1000 | -0.9773 |  | 2000-10-13 00:00:00 | 1784 | 1943 | 1779 | 1893 | 18000 | -0.9806
2000-10-12 00:00:00 | 1364.59 | 1374.93 | 1328.06 | 1329.78 | -0.0323 |  | 2000-10-12 00:00:00 | 56800 | 56800 | 53500 | 53800 | 1200 | 0.2 |  | 2000-10-12 00:00:00 | 1840 | 1842 | 1761 | 1784 | 2217000 | 122.1667
2000-10-11 00:00:00 | 1387.02 | 1387.02 | 1349.67 | 1364.59 | 0.0262 |  | 2000-10-11 00:00:00 | 58900 | 59000 | 58100 | 58100 | 52000 | 42.3333 |  | 2000-10-11 00:00:00 | 1900 | 1909 | 1850 | 1870 | 1408000 | -0.3649
2000-10-10 00:00:00 | 1402.03 | 1408.83 | 1383.85 | 1387.02 | 0.0164 |  | 2000-10-10 00:00:00 | 60200 | 60350 | 59700 | 60000 | 19000 | -0.6346 |  | 2000-10-10 00:00:00 | 1947 | 1965 | 1930 | 1930 | 534000 | -0.6207
2000-10-09 00:00:00 | 1408.99 | 1409.69 | 1392.48 | 1402.03 | 0.0108 |  | 2000-10-09 00:00:00 | 59800 | 60200 | 59600 | 60200 | 10000 | -0.4737 |  | 2000-10-09 00:00:00 | 1940 | 1960 | 1920 | 1957 | 569000 | 0.0655
2000-10-06 00:00:00 | 1436.28 | 1443.3 | 1397.06 | 1408.99 | 0.005 |  | 2000-10-06 00:00:00 | 60700 | 60700 | 59900 | 59900 | 13000 | 0.3 |  | 2000-10-06 00:00:00 | 1990 | 1996 | 1940 | 1944 | 273000 | -0.5202
2000-10-05 00:00:00 | 1434.32 | 1444.17 | 1431.8 | 1436.28 | 0.0194 |  | 2000-10-05 00:00:00 | 60900 | 61300 | 60500 | 60500 | 17000 | 0.3077 |  | 2000-10-05 00:00:00 | 1964 | 1998 | 1960 | 1975 | 448000 | 0.641
2000-10-04 00:00:00 | 1426.46 | 1439.99 | 1416.31 | 1434.32 | -0.0014 |  | 2000-10-04 00:00:00 | 61800 | 61800 | 59700 | 60500 | 29000 | 0.7059 |  | 2000-10-04 00:00:00 | 2005 | 2008 | 1943 | 1969 | 586000 | 0.308
2000-10-03 00:00:00 | 1436.23 | 1454.82 | 1425.28 | 1426.46 | -0.0055 |  | 2000-10-03 00:00:00 | 64000 | 64000 | 61600 | 61600 | 46000 | 0.5862 |  | 2000-10-03 00:00:00 | 2070 | 2078 | 2008 | 2008 | 862000 | 0.471
2000-10-02 00:00:00 | 1436.52 | 1445.6 | 1429.83 | 1436.23 | 0.0068 |  | 2000-10-02 00:00:00 | 64300 | 64300 | 62900 | 63700 | 132000 | 1.8696 |  | 2000-10-02 00:00:00 | 2050 | 2088 | 2033 | 2064 | 1900000 | 1.2042
2000-09-29 00:00:00 | 1458.29 | 1458.29 | 1436.29 | 1436.51 | 0.0002 |  | 2000-09-29 00:00:00 | 60400 | 64400 | 60400 | 64400 | 163000 | 0.2348 |  | 2000-09-29 00:00:00 | 1960 | 2086 | 1960 | 2070 | 2909000 | 0.5311
2000-09-28 00:00:00 | 1426.57 | 1461.69 | 1425.78 | 1458.29 | 0.0152 |  | 2000-09-28 00:00:00 | 58400 | 60500 | 58400 | 60500 | 97000 | -0.4049 |  | 2000-09-28 00:00:00 | 1906 | 1968 | 1906 | 1968 | 1244000 | -0.5724
2000-09-27 00:00:00 | 1427.21 | 1437.22 | 1419.44 | 1426.57 | -0.0218 |  | 2000-09-27 00:00:00 | 58500 | 58500 | 58300 | 58400 | 34000 | -0.6495 |  | 2000-09-27 00:00:00 | 1918 | 1925 | 1904 | 1910 | 762000 | -0.3875
2000-09-26 00:00:00 | 1439.03 | 1448.04 | 1425.25 | 1427.21 | 0.0004 |  | 2000-09-26 00:00:00 | 57600 | 59200 | 57600 | 58390 | 59000 | 0.7353 |  | 2000-09-26 00:00:00 | 1900 | 1929 | 1887 | 1904 | 1423000 | 0.8675
2000-09-25 00:00:00 | 1448.72 | 1457.42 | 1435.93 | 1439.03 | 0.0083 |  | 2000-09-25 00:00:00 | 55700 | 57200 | 55700 | 56800 | 69000 | 0.1695 |  | 2000-09-25 00:00:00 | 1835 | 1888 | 1835 | 1864 | 1493000 | 0.0492
2000-09-22 00:00:00 | 1449.05 | 1449.05 | 1421.88 | 1448.72 | 0.0067 |  | 2000-09-22 00:00:00 | 55100 | 55900 | 55100 | 55900 | 45000 | -0.3478 |  | 2000-09-22 00:00:00 | 1805 | 1853 | 1805 | 1840 | 1430000 | -0.0422
2000-09-21 00:00:00 | 1451.34 | 1452.77 | 1436.3 | 1449.05 | 0.0002 |  | 2000-09-21 00:00:00 | 56200 | 56200 | 55300 | 55400 | 18000 | -0.6 |  | 2000-09-21 00:00:00 | 1850 | 1860 | 1822 | 1830 | 908000 | -0.365
2000-09-20 00:00:00 | 1459.9 | 1460.49 | 1430.95 | 1451.34 | 0.0016 |  | 2000-09-20 00:00:00 | 56500 | 56700 | 56000 | 56100 | 13000 | -0.2778 |  | 2000-09-20 00:00:00 | 1862 | 1880 | 1850 | 1853 | 624000 | -0.3128
2000-09-19 00:00:00 | 1444.51 | 1461.16 | 1444.51 | 1459.9 | 0.0059 |  | 2000-09-19 00:00:00 | 59500 | 59500 | 55800 | 56000 | 92000 | 6.0769 |  | 2000-09-19 00:00:00 | 1955 | 1956 | 1851 | 1856 | 2356000 | 2.7756
2000-09-18 00:00:00 | 1465.81 | 1467.77 | 1441.92 | 1444.51 | -0.0105 |  | 2000-09-18 00:00:00 | 57900 | 59800 | 56900 | 59800 | 44000 | -0.5217 |  | 2000-09-18 00:00:00 | 1900 | 1955 | 1880 | 1954 | 1049000 | -0.5548
2000-09-15 00:00:00 | 1480.87 | 1480.96 | 1460.22 | 1465.81 | 0.0147 |  | 2000-09-15 00:00:00 | 57900 | 58200 | 57900 | 57900 | 18000 | -0.5909 |  | 2000-09-15 00:00:00 | 1926 | 1928 | 1905 | 1905 | 832000 | -0.2069
2000-09-14 00:00:00 | 1484.91 | 1494.16 | 1476.73 | 1480.87 | 0.0103 |  | 2000-09-14 00:00:00 | 57700 | 58200 | 57700 | 58100 | 16000 | -0.1111 |  | 2000-09-14 00:00:00 | 1904 | 1924 | 1901 | 1924 | 566000 | -0.3197
2000-09-13 00:00:00 | 1481.99 | 1487.45 | 1473.61 | 1484.91 | 0.0027 |  | 2000-09-13 00:00:00 | 57500 | 57600 | 56700 | 57600 | 26000 | 0.625 |  | 2000-09-13 00:00:00 | 1885 | 1907 | 1881 | 1904 | 851000 | 0.5035
2000-09-12 00:00:00 | 1489.26 | 1496.93 | 1479.67 | 1481.99 | -0.002 |  | 2000-09-12 00:00:00 | 57800 | 58200 | 57800 | 58100 | 56000 | 1.1538 |  | 2000-09-12 00:00:00 | 1903 | 1923 | 1900 | 1911 | 550000 | -0.3537
2000-09-11 00:00:00 | 1494.5 | 1506.76 | 1483.01 | 1489.26 | 0.0049 |  | 2000-09-11 00:00:00 | 57700 | 58100 | 57400 | 57500 | 20000 | -0.6429 |  | 2000-09-11 00:00:00 | 1901 | 1921 | 1892 | 1893 | 791000 | 0.4382
2000-09-08 00:00:00 | 1502.51 | 1502.51 | 1489.88 | 1494.5 | 0.0035 |  | 2000-09-08 00:00:00 | 57100 | 57500 | 57000 | 57500 | 66100 | 2.305 |  | 2000-09-08 00:00:00 | 1877 | 1904 | 1877 | 1904 | 1310000 | 0.6561
2000-09-07 00:00:00 | 1492.25 | 1505.34 | 1492.25 | 1502.51 | 0.0054 |  | 2000-09-07 00:00:00 | 57200 | 57700 | 57000 | 57000 | 42000 | -0.3646 |  | 2000-09-07 00:00:00 | 1885 | 1905 | 1876 | 1885 | 694000 | -0.4702
2000-09-06 00:00:00 | 1507.08 | 1512.61 | 1492.12 | 1492.25 | -0.0068 |  | 2000-09-06 00:00:00 | 59200 | 59200 | 57000 | 58000 | 37000 | -0.119 |  | 2000-09-06 00:00:00 | 1938 | 1938 | 1877 | 1910 | 1019000 | 0.4683
2000-09-05 00:00:00 | 1520.77 | 1520.77 | 1504.21 | 1507.08 | 0.0099 |  | 2000-09-05 00:00:00 | 59400 | 59600 | 59200 | 59250 | 83100 | 1.2459 |  | 2000-09-05 00:00:00 | 1938 | 1961 | 1937 | 1945 | 674000 | -0.3386
2000-09-01 00:00:00 | 1517.68 | 1530.09 | 1515.53 | 1520.77 | 0.0091 |  | 2000-09-01 00:00:00 | 57900 | 59700 | 57900 | 59700 | 26000 | -0.6871 |  | 2000-09-01 00:00:00 | 1910 | 1955 | 1910 | 1950 | 618000 | -0.0831
2000-08-31 00:00:00 | 1502.59 | 1525.21 | 1502.59 | 1517.68 | -0.002 |  | 2000-08-31 00:00:00 | 58200 | 58200 | 56700 | 57700 | 61000 | 1.3462 |  | 2000-08-31 00:00:00 | 1918 | 1919 | 1881 | 1913 | 1687000 | 1.7298
2000-08-30 00:00:00 | 1509.84 | 1510.49 | 1500.09 | 1502.59 | -0.0099 |  | 2000-08-30 00:00:00 | 57500 | 58100 | 57500 | 58100 | 18000 | -0.7049 |  | 2000-08-30 00:00:00 | 1890 | 1913 | 1881 | 1910 | 742000 | -0.5602
2000-08-29 00:00:00 | 1514.09 | 1514.81 | 1505.46 | 1509.84 | 0.0048 |  | 2000-08-29 00:00:00 | 57600 | 58100 | 57400 | 57700 | 20000 | 0.1111 |  | 2000-08-29 00:00:00 | 1903 | 1903 | 1872 | 1897 | 628000 | -0.1536
2000-08-28 00:00:00 | 1506.45 | 1523.95 | 1506.45 | 1514.09 | 0.0028 |  | 2000-08-28 00:00:00 | 57800 | 57900 | 57800 | 57900 | 5000 | -0.75 |  | 2000-08-28 00:00:00 | 1893 | 1907 | 1887 | 1900 | 696000 | 0.1083
2000-08-25 00:00:00 | 1508.31 | 1513.47 | 1505.09 | 1506.45 | -0.005 |  | 2000-08-25 00:00:00 | 58600 | 58600 | 57600 | 57650 | 10000 | 1 |  | 2000-08-25 00:00:00 | 1922 | 1928 | 1882 | 1889 | 523000 | -0.2486
2000-08-24 00:00:00 | 1505.97 | 1511.16 | 1501.25 | 1508.31 | 0.0012 |  | 2000-08-24 00:00:00 | 59300 | 59300 | 57900 | 58800 | 27000 | 1.7 |  | 2000-08-24 00:00:00 | 1940 | 1940 | 1889 | 1922 | 1248000 | 1.3862
2000-08-23 00:00:00 | 1498.13 | 1507.2 | 1489.52 | 1505.97 | -0.0016 |  | 2000-08-23 00:00:00 | 60600 | 60600 | 59800 | 59800 | 7000 | -0.7407 |  | 2000-08-23 00:00:00 | 1980 | 1980 | 1953 | 1954 | 668000 | -0.4647
2000-08-22 00:00:00 | 1499.48 | 1508.45 | 1497.42 | 1498.13 | -0.0052 |  | 2000-08-22 00:00:00 | 61300 | 61300 | 61000 | 61000 | 3000 | -0.5714 |  | 2000-08-22 00:00:00 | 2008 | 2013 | 1988 | 1997 | 560000 | -0.1617
2000-08-21 00:00:00 | 1491.72 | 1502.84 | 1491.13 | 1499.48 | 0.0009 |  | 2000-08-21 00:00:00 | 61700 | 61700 | 61300 | 61500 | 30000 | 9 |  | 2000-08-21 00:00:00 | 2010 | 2024 | 2003 | 2014 | 779000 | 0.3911
2000-08-18 00:00:00 | 1496.07 | 1499.47 | 1488.99 | 1491.72 | -0.0052 |  | 2000-08-18 00:00:00 | 62200 | 62200 | 61600 | 61600 | 33000 | 0.1 |  | 2000-08-18 00:00:00 | 2043 | 2049 | 2009 | 2016 | 409000 | -0.475
2000-08-17 00:00:00 | 1479.85 | 1499.32 | 1479.85 | 1496.07 | 0.0029 |  | 2000-08-17 00:00:00 | 62400 | 62400 | 62000 | 62300 | 14000 | -0.5758 |  | 2000-08-17 00:00:00 | 2053 | 2054 | 2029 | 2044 | 424000 | 0.0367
2000-08-16 00:00:00 | 1484.43 | 1496.09 | 1475.74 | 1479.85 | -0.0108 |  | 2000-08-16 00:00:00 | 62300 | 62700 | 62300 | 62400 | 28000 | 1 |  | 2000-08-16 00:00:00 | 2017 | 2052 | 2015 | 2047 | 544000 | 0.283
2000-08-15 00:00:00 | 1491.56 | 1493.12 | 1482.74 | 1484.43 | 0.0031 |  | 2000-08-15 00:00:00 | 62900 | 62900 | 62300 | 62600 | 34000 | 0.2143 |  | 2000-08-15 00:00:00 | 2048 | 2048 | 2014 | 2025 | 794000 | 0.4596
2000-08-14 00:00:00 | 1471.84 | 1491.64 | 1468.56 | 1491.56 | 0.0048 |  | 2000-08-14 00:00:00 | 62000 | 63200 | 61700 | 63200 | 65000 | 0.9118 |  | 2000-08-14 00:00:00 | 2020 | 2056 | 2014 | 2053 | 1232000 | 0.5516
2000-08-11 00:00:00 | 1460.25 | 1475.72 | 1453.06 | 1471.84 | -0.0132 |  | 2000-08-11 00:00:00 | 62500 | 62600 | 62000 | 62400 | 68000 | 0.0462 |  | 2000-08-11 00:00:00 | 2040 | 2055 | 2032 | 2039 | 763000 | -0.3807
2000-08-10 00:00:00 | 1472.87 | 1475.15 | 1459.89 | 1460.25 | -0.0079 |  | 2000-08-10 00:00:00 | 62100 | 62500 | 61900 | 62500 | 47000 | -0.3088 |  | 2000-08-10 00:00:00 | 2043 | 2053 | 2030 | 2049 | 673000 | -0.118
2000-08-09 00:00:00 | 1482.8 | 1490.33 | 1471.16 | 1472.87 | 0.0086 |  | 2000-08-09 00:00:00 | 62000 | 62100 | 61400 | 62100 | 31000 | -0.3404 |  | 2000-08-09 00:00:00 | 2024 | 2047 | 2000 | 2047 | 1117000 | 0.6597
2000-08-08 00:00:00 | 1479.32 | 1484.52 | 1472.61 | 1482.8 | 0.0067 |  | 2000-08-08 00:00:00 | 63000 | 63000 | 62200 | 62200 | 39000 | 0.2581 |  | 2000-08-08 00:00:00 | 2056 | 2063 | 2033 | 2033 | 1255000 | 0.1235
2000-08-07 00:00:00 | 1462.93 | 1480.8 | 1460.72 | 1479.32 | -0.0023 |  | 2000-08-07 00:00:00 | 62100 | 63000 | 61400 | 63000 | 56000 | 0.4359 |  | 2000-08-07 00:00:00 | 2050 | 2068 | 2023 | 2053 | 1662000 | 0.3243
2000-08-04 00:00:00 | 1452.56 | 1462.93 | 1451.31 | 1462.93 | -0.0111 |  | 2000-08-04 00:00:00 | 59800 | 63000 | 59700 | 62700 | 122000 | 1.1786 |  | 2000-08-04 00:00:00 | 1955 | 2074 | 1955 | 2070 | 3049000 | 0.8345
2000-08-03 00:00:00 | 1438.7 | 1454.19 | 1425.43 | 1452.56 | -0.0071 |  | 2000-08-03 00:00:00 | 57900 | 60000 | 57800 | 59500 | 130000 | 0.0656 |  | 2000-08-03 00:00:00 | 1900 | 1969 | 1898 | 1960 | 2486000 | -0.1847
2000-08-02 00:00:00 | 1438.1 | 1451.59 | 1433.49 | 1438.7 | -0.0095 |  | 2000-08-02 00:00:00 | 56000 | 57700 | 56000 | 57600 | 41000 | -0.6846 |  | 2000-08-02 00:00:00 | 1853 | 1916 | 1843 | 1895 | 1329000 | -0.4654
2000-08-01 00:00:00 | 1430.83 | 1443.54 | 1428.96 | 1438.1 | -0.0004 |  | 2000-08-01 00:00:00 | 55300 | 56300 | 54700 | 56275 | 113000 | 1.7561 |  | 2000-08-01 00:00:00 | 1829 | 1865 | 1817 | 1863 | 1074000 | -0.1919
2000-07-31 00:00:00 | 1419.89 | 1437.65 | 1418.71 | 1430.83 | -0.0051 |  | 2000-07-31 00:00:00 | 56700 | 56700 | 54500 | 55100 | 21000 | -0.8142 |  | 2000-07-31 00:00:00 | 1860 | 1867 | 1795 | 1825 | 592000 | -0.4488
2000-07-28 00:00:00 | 1449.62 | 1456.68 | 1413.89 | 1419.89 | -0.0076 |  | 2000-07-28 00:00:00 | 58000 | 58300 | 57000 | 57000 | 106000 | 4.0476 |  | 2000-07-28 00:00:00 | 1903 | 1940 | 1871 | 1871 | 2112000 | 2.5676
2000-07-27 00:00:00 | 1452.42 | 1464.91 | 1445.33 | 1449.62 | 0.0209 |  | 2000-07-27 00:00:00 | 56700 | 58000 | 55600 | 57900 | 177000 | 0.6698 |  | 2000-07-27 00:00:00 | 1870 | 1906 | 1837 | 1903 | 1337000 | -0.367
2000-07-26 00:00:00 | 1474.47 | 1474.47 | 1452.42 | 1452.42 | 0.0019 |  | 2000-07-26 00:00:00 | 54400 | 57000 | 54300 | 57000 | 214000 | 0.209 |  | 2000-07-26 00:00:00 | 1800 | 1880 | 1788 | 1880 | 1050000 | -0.2147
2000-07-25 00:00:00 | 1464.29 | 1476.23 | 1464.29 | 1474.47 | 0.0152 |  | 2000-07-25 00:00:00 | 52100 | 54305 | 51600 | 53800 | 32000 | -0.8505 |  | 2000-07-25 00:00:00 | 1717 | 1797 | 1706 | 1784 | 1076000 | 0.0248
2000-07-24 00:00:00 | 1480.19 | 1485.88 | 1463.8 | 1464.29 | -0.0069 |  | 2000-07-24 00:00:00 | 53200 | 53200 | 52100 | 52100 | 16000 | -0.5 |  | 2000-07-24 00:00:00 | 1746 | 1759 | 1715 | 1727 | 583000 | -0.4582
2000-07-21 00:00:00 | 1495.57 | 1495.57 | 1477.91 | 1480.19 | 0.0109 |  | 2000-07-21 00:00:00 | 53400 | 53400 | 52600 | 53300 | 42000 | 1.625 |  | 2000-07-21 00:00:00 | 1774 | 1774 | 1742 | 1760 | 1321000 | 1.2659
2000-07-20 00:00:00 | 1481.96 | 1501.92 | 1481.96 | 1495.57 | 0.0104 |  | 2000-07-20 00:00:00 | 54400 | 54400 | 53300 | 53600 | 27000 | -0.3571 |  | 2000-07-20 00:00:00 | 1796 | 1803 | 1756 | 1765 | 1447000 | 0.0954
2000-07-19 00:00:00 | 1493.74 | 1495.63 | 1479.92 | 1481.96 | -0.0091 |  | 2000-07-19 00:00:00 | 54600 | 54700 | 53700 | 54000 | 22000 | -0.1852 |  | 2000-07-19 00:00:00 | 1815 | 1816 | 1790 | 1799 | 1012000 | -0.3006
2000-07-18 00:00:00 | 1510.49 | 1510.49 | 1491.35 | 1493.74 | 0.0079 |  | 2000-07-18 00:00:00 | 55100 | 55100 | 54700 | 54800 | 68000 | 2.0909 |  | 2000-07-18 00:00:00 | 1821 | 1825 | 1818 | 1818 | 1573000 | 0.5543
2000-07-17 00:00:00 | 1509.98 | 1517.32 | 1505.26 | 1510.49 | 0.0112 |  | 2000-07-17 00:00:00 | 54850 | 55200 | 54800 | 55100 | 25000 | -0.6324 |  | 2000-07-17 00:00:00 | 1818 | 1823 | 1812 | 1819 | 786000 | -0.5003
2000-07-14 00:00:00 | 1495.84 | 1509.99 | 1494.56 | 1509.98 | -0.0003 |  | 2000-07-14 00:00:00 | 54800 | 55100 | 54600 | 54900 | 35000 | 0.4 |  | 2000-07-14 00:00:00 | 1820 | 1820 | 1803 | 1813 | 889000 | 0.131
2000-07-13 00:00:00 | 1492.92 | 1501.39 | 1489.65 | 1495.84 | -0.0094 |  | 2000-07-13 00:00:00 | 54600 | 54900 | 54600 | 54750 | 21000 | -0.4 |  | 2000-07-13 00:00:00 | 1797 | 1814 | 1785 | 1807 | 1100000 | 0.2373
2000-07-12 00:00:00 | 1480.88 | 1497.69 | 1480.88 | 1492.92 | -0.002 |  | 2000-07-12 00:00:00 | 54200 | 54400 | 54100 | 54400 | 29000 | 0.381 |  | 2000-07-12 00:00:00 | 1780 | 1799 | 1780 | 1790 | 813000 | -0.2609
2000-07-11 00:00:00 | 1475.62 | 1488.77 | 1470.48 | 1480.88 | -0.0081 |  | 2000-07-11 00:00:00 | 53700 | 54600 | 53700 | 54100 | 47000 | 0.6207 |  | 2000-07-11 00:00:00 | 1775 | 1804 | 1770 | 1782 | 1900000 | 1.337
2000-07-10 00:00:00 | 1478.9 | 1486.56 | 1474.76 | 1475.62 | -0.0036 |  | 2000-07-10 00:00:00 | 53800 | 53950 | 53500 | 53700 | 23000 | -0.5106 |  | 2000-07-10 00:00:00 | 1760 | 1780 | 1756 | 1770 | 668000 | -0.6484
2000-07-07 00:00:00 | 1456.67 | 1484.12 | 1456.67 | 1478.9 | 0.0022 |  | 2000-07-07 00:00:00 | 52900 | 53700 | 52900 | 53700 | 9000 | -0.6087 |  | 2000-07-07 00:00:00 | 1746 | 1762 | 1735 | 1760 | 764000 | 0.1437
2000-07-06 00:00:00 | 1446.23 | 1461.65 | 1439.56 | 1456.67 | -0.015 |  | 2000-07-06 00:00:00 | 53400 | 53400 | 52700 | 53200 | 32000 | 2.5556 |  | 2000-07-06 00:00:00 | 1752 | 1758 | 1731 | 1743 | 978000 | 0.2801
2000-07-05 00:00:00 | 1469.54 | 1469.54 | 1442.45 | 1446.23 | -0.0072 |  | 2000-07-05 00:00:00 | 53800 | 53900 | 53000 | 53400 | 34000 | 0.0625 |  | 2000-07-05 00:00:00 | 1754 | 1773 | 1750 | 1754 | 888000 | -0.092
2000-07-03 00:00:00 | 1454.6 | 1469.58 | 1450.85 | 1469.54 | 0.0161 |  | 2000-07-03 00:00:00 | 53700 | 53700 | 53700 | 53700 | 2000 | -0.9412 |  | 2000-07-03 00:00:00 | 1760 | 1768 | 1750 | 1754 | 143000 | -0.839
2000-06-30 00:00:00 | 1442.39 | 1454.68 | 1438.71 | 1454.6 | -0.0102 |  | 2000-06-30 00:00:00 | 53400 | 53800 | 53000 | 53800 | 56300 | 27.15 |  | 2000-06-30 00:00:00 | 1750 | 1765 | 1745 | 1760 | 876000 | 5.1259
2000-06-29 00:00:00 | 1454.82 | 1455.14 | 1434.63 | 1442.39 | -0.0084 |  | 2000-06-29 00:00:00 | 52700 | 53400 | 52600 | 53400 | 72000 | 0.2789 |  | 2000-06-29 00:00:00 | 1730 | 1751 | 1722 | 1748 | 1265000 | 0.4441
2000-06-28 00:00:00 | 1450.55 | 1467.63 | 1450.55 | 1454.82 | 0.0086 |  | 2000-06-28 00:00:00 | 53900 | 53900 | 53100 | 53200 | 26000 | -0.6389 |  | 2000-06-28 00:00:00 | 1760 | 1761 | 1720 | 1732 | 1543500 | 0.2202
2000-06-27 00:00:00 | 1455.31 | 1463.35 | 1450.55 | 1450.55 | -0.0029 |  | 2000-06-27 00:00:00 | 54700 | 54850 | 54100 | 54100 | 23000 | -0.1154 |  | 2000-06-27 00:00:00 | 1780 | 1794 | 1758 | 1760 | 1177000 | -0.2374
2000-06-26 00:00:00 | 1441.48 | 1459.66 | 1441.48 | 1455.31 | 0.0033 |  | 2000-06-26 00:00:00 | 54400 | 54800 | 54400 | 54700 | 17000 | -0.2609 |  | 2000-06-26 00:00:00 | 1775 | 1792 | 1762 | 1790 | 1254000 | 0.0654
2000-06-23 00:00:00 | 1452.18 | 1459.94 | 1438.31 | 1441.48 | -0.0095 |  | 2000-06-23 00:00:00 | 54300 | 54600 | 53000 | 54400 | 46000 | 1.7059 |  | 2000-06-23 00:00:00 | 1780 | 1782 | 1731 | 1764 | 1743000 | 0.39
2000-06-22 00:00:00 | 1479.13 | 1479.13 | 1448.03 | 1452.18 | 0.0074 |  | 2000-06-22 00:00:00 | 56500 | 56500 | 54500 | 54600 | 38000 | -0.1739 |  | 2000-06-22 00:00:00 | 1830 | 1830 | 1763 | 1784 | 1685000 | -0.0333
2000-06-21 00:00:00 | 1475.95 | 1482.19 | 1468 | 1479.13 | 0.0186 |  | 2000-06-21 00:00:00 | 56800 | 57100 | 56800 | 56900 | 4000 | -0.8947 |  | 2000-06-21 00:00:00 | 1842 | 1849 | 1835 | 1839 | 714000 | -0.5763
2000-06-20 00:00:00 | 1486 | 1487.32 | 1470.18 | 1475.95 | -0.0021 |  | 2000-06-20 00:00:00 | 56600 | 57200 | 56600 | 57100 | 10000 | 1.5 |  | 2000-06-20 00:00:00 | 1844 | 1865 | 1837 | 1853 | 755000 | 0.0574
2000-06-19 00:00:00 | 1464.46 | 1488.93 | 1459.05 | 1486 | 0.0068 |  | 2000-06-19 00:00:00 | 56500 | 56900 | 56000 | 56900 | 10000 | 0 |  | 2000-06-19 00:00:00 | 1829 | 1853 | 1810 | 1848 | 528000 | -0.3007
2000-06-16 00:00:00 | 1478.73 | 1480.77 | 1460.42 | 1464.46 | -0.0145 |  | 2000-06-16 00:00:00 | 57400 | 57400 | 56700 | 57000 | 25000 | 1.5 |  | 2000-06-16 00:00:00 | 1848 | 1850 | 1800 | 1829 | 932000 | 0.7652
2000-06-15 00:00:00 | 1470.54 | 1482.04 | 1464.62 | 1478.73 | 0.0097 |  | 2000-06-15 00:00:00 | 59000 | 59000 | 57400 | 57400 | 47000 | 0.88 |  | 2000-06-15 00:00:00 | 1866 | 1875 | 1842 | 1850 | 598000 | -0.3584
2000-06-14 00:00:00 | 1469.44 | 1483.62 | 1467.71 | 1470.54 | -0.0055 |  | 2000-06-14 00:00:00 | 59600 | 59600 | 58700 | 58700 | 29000 | -0.383 |  | 2000-06-14 00:00:00 | 1933 | 1936 | 1867 | 1874 | 764000 | 0.2776
2000-06-13 00:00:00 | 1446 | 1470.42 | 1442.38 | 1469.44 | -0.0007 |  | 2000-06-13 00:00:00 | 59800 | 59800 | 59600 | 59600 | 12000 | -0.5862 |  | 2000-06-13 00:00:00 | 1925 | 1943 | 1925 | 1933 | 584000 | -0.2356
2000-06-12 00:00:00 | 1456.95 | 1462.93 | 1445.99 | 1446 | -0.016 |  | 2000-06-12 00:00:00 | 60100 | 60100 | 59700 | 59700 | 20000 | 0.6667 |  | 2000-06-12 00:00:00 | 1955 | 1958 | 1918 | 1920 | 376000 | -0.3562
2000-06-09 00:00:00 | 1461.67 | 1472.67 | 1454.96 | 1456.95 | 0.0076 |  | 2000-06-09 00:00:00 | 60400 | 60600 | 60000 | 60100 | 17000 | -0.15 |  | 2000-06-09 00:00:00 | 1956 | 1975 | 1934 | 1950 | 579000 | 0.5399
2000-06-08 00:00:00 | 1471.36 | 1475.65 | 1456.49 | 1461.67 | 0.0032 |  | 2000-06-08 00:00:00 | 60300 | 60300 | 60300 | 60300 | 2000 | -0.8824 |  | 2000-06-08 00:00:00 | 1967 | 1967 | 1954 | 1956 | 505000 | -0.1278
2000-06-07 00:00:00 | 1457.84 | 1474.64 | 1455.06 | 1471.36 | 0.0066 |  | 2000-06-07 00:00:00 | 60000 | 60600 | 60000 | 60475 | 43000 | 20.5 |  | 2000-06-07 00:00:00 | 1950 | 1965 | 1941 | 1964 | 653000 | 0.2931
2000-06-06 00:00:00 | 1467.63 | 1471.36 | 1454.74 | 1457.84 | -0.0092 |  | 2000-06-06 00:00:00 | 60000 | 60000 | 59600 | 59800 | 17000 | -0.6047 |  | 2000-06-06 00:00:00 | 1955 | 1955 | 1929 | 1938 | 463000 | -0.291
2000-06-05 00:00:00 | 1477.26 | 1477.28 | 1464.68 | 1467.63 | 0.0067 |  | 2000-06-05 00:00:00 | 59800 | 60200 | 59800 | 60000 | 37000 | 1.1765 |  | 2000-06-05 00:00:00 | 1926 | 1954 | 1921 | 1942 | 900000 | 0.9438
2000-06-02 00:00:00 | 1448.81 | 1483.23 | 1448.81 | 1477.26 | 0.0066 |  | 2000-06-02 00:00:00 | 60200 | 60500 | 59800 | 59800 | 43000 | 0.1622 |  | 2000-06-02 00:00:00 | 1945 | 1970 | 1907 | 1926 | 1937000 | 1.1522
2000-06-01 00:00:00 | 1420.6 | 1448.81 | 1420.6 | 1448.81 | -0.0193 |  | 2000-06-01 00:00:00 | 58800 | 60800 | 58800 | 60100 | 54000 | 0.2558 |  | 2000-06-01 00:00:00 | 1886 | 1950 | 1886 | 1938 | 1174000 | -0.3939
2000-05-31 00:00:00 | 1422.44 | 1434.49 | 1415.5 | 1420.6 | -0.0195 |  | 2000-05-31 00:00:00 | 59300 | 59500 | 58600 | 58600 | 26000 | -0.5185 |  | 2000-05-31 00:00:00 | 1885 | 1907 | 1878 | 1886 | 576000 | -0.5094
2000-05-30 00:00:00 | 1378.02 | 1422.45 | 1378.02 | 1422.45 | 0.0013 |  | 2000-05-30 00:00:00 | 57900 | 59700 | 57900 | 59700 | 22000 | -0.1538 |  | 2000-05-30 00:00:00 | 1835 | 1910 | 1835 | 1897 | 803000 | 0.3941
2000-05-26 00:00:00 | 1381.52 | 1391.42 | 1369.75 | 1378.02 | -0.0312 |  | 2000-05-26 00:00:00 | 57900 | 57900 | 57400 | 57400 | 14900 | -0.3227 |  | 2000-05-26 00:00:00 | 1855 | 1864 | 1820 | 1829 | 506000 | -0.3699
2000-05-25 00:00:00 | 1399.05 | 1411.65 | 1373.93 | 1381.52 | 0.0025 |  | 2000-05-25 00:00:00 | 56400 | 57900 | 56400 | 57600 | 17000 | 0.1409 |  | 2000-05-25 00:00:00 | 1801 | 1862 | 1801 | 1848 | 798000 | 0.5771
2000-05-24 00:00:00 | 1373.86 | 1401.75 | 1361.09 | 1399.05 | 0.0127 |  | 2000-05-24 00:00:00 | 56300 | 56500 | 54900 | 56200 | 500 | -0.9706 |  | 2000-05-24 00:00:00 | 1810 | 1828 | 1741 | 1806 | 1332000 | 0.6692
2000-05-23 00:00:00 | 1400.72 | 1403.77 | 1373.43 | 1373.86 | -0.018 |  | 2000-05-23 00:00:00 | 56700 | 56700 | 56100 | 56400 | 13000 | 25 |  | 2000-05-23 00:00:00 | 1806 | 1829 | 1780 | 1795 | 805000 | -0.3956
2000-05-22 00:00:00 | 1406.95 | 1410.55 | 1368.73 | 1400.72 | 0.0196 |  | 2000-05-22 00:00:00 | 58800 | 58800 | 57000 | 57200 | 43000 | 2.3077 |  | 2000-05-22 00:00:00 | 1858 | 1858 | 1821 | 1826 | 859000 | 0.0671
2000-05-19 00:00:00 | 1437.21 | 1437.21 | 1401.74 | 1406.95 | 0.0044 |  | 2000-05-19 00:00:00 | 59300 | 59300 | 59000 | 59200 | 27000 | -0.3721 |  | 2000-05-19 00:00:00 | 1888 | 1888 | 1861 | 1868 | 572000 | -0.3341
2000-05-18 00:00:00 | 1447.8 | 1458.04 | 1436.59 | 1437.21 | 0.0215 |  | 2000-05-18 00:00:00 | 59700 | 60000 | 59700 | 59700 | 26000 | -0.037 |  | 2000-05-18 00:00:00 | 1900 | 1913 | 1895 | 1898 | 579000 | 0.0122
2000-05-17 00:00:00 | 1466.04 | 1466.04 | 1441.67 | 1447.8 | 0.0074 |  | 2000-05-17 00:00:00 | 59500 | 59900 | 59500 | 59875 | 24000 | -0.0769 |  | 2000-05-17 00:00:00 | 1900 | 1917 | 1882 | 1901 | 678000 | 0.171
2000-05-16 00:00:00 | 1452.36 | 1470.4 | 1450.76 | 1466.04 | 0.0126 |  | 2000-05-16 00:00:00 | 59000 | 60000 | 59000 | 60000 | 82000 | 2.4167 |  | 2000-05-16 00:00:00 | 1940 | 1950 | 1916 | 1925 | 1770000 | 1.6106
2000-05-15 00:00:00 | 1420.96 | 1452.39 | 1416.54 | 1452.36 | -0.0093 |  | 2000-05-15 00:00:00 | 55100 | 59400 | 54200 | 59400 | 600 | -0.9927 |  | 2000-05-15 00:00:00 | 1785 | 1900 | 1754 | 1890 | 1475000 | -0.1667
2000-05-12 00:00:00 | 1407.81 | 1430.13 | 1407.81 | 1420.96 | -0.0216 |  | 2000-05-12 00:00:00 | 55100 | 55300 | 54900 | 55000 | 12000 | 19 |  | 2000-05-12 00:00:00 | 1780 | 1797 | 1767 | 1773 | 650000 | -0.5593
2000-05-11 00:00:00 | 1383.05 | 1410.26 | 1383.05 | 1407.81 | -0.0093 |  | 2000-05-11 00:00:00 | 55000 | 55200 | 55000 | 55000 | 28000 | 1.3333 |  | 2000-05-11 00:00:00 | 1747 | 1781 | 1747 | 1772 | 831000 | 0.2785
2000-05-10 00:00:00 | 1412.14 | 1412.14 | 1375.14 | 1383.05 | -0.0176 |  | 2000-05-10 00:00:00 | 55400 | 55400 | 51800 | 54700 | 500 | -0.9821 |  | 2000-05-10 00:00:00 | 1752 | 1770 | 1660 | 1752 | 1629000 | 0.9603
2000-05-09 00:00:00 | 1424.17 | 1430.28 | 1401.85 | 1412.14 | 0.021 |  | 2000-05-09 00:00:00 | 56300 | 56300 | 55900 | 56000 | 81000 | 161 |  | 2000-05-09 00:00:00 | 1816 | 1819 | 1762 | 1770 | 798000 | -0.5101
2000-05-08 00:00:00 | 1432.63 | 1432.63 | 1417.05 | 1424.17 | 0.0085 |  | 2000-05-08 00:00:00 | 56200 | 56500 | 56000 | 56500 | 19000 | -0.7654 |  | 2000-05-08 00:00:00 | 1800 | 1809 | 1797 | 1803 | 284000 | -0.6441
2000-05-05 00:00:00 | 1409.57 | 1436.03 | 1405.08 | 1432.63 | 0.0059 |  | 2000-05-05 00:00:00 | 55700 | 56000 | 55700 | 56000 | 6000 | -0.6842 |  | 2000-05-05 00:00:00 | 1768 | 1799 | 1768 | 1794 | 399000 | 0.4049
2000-05-04 00:00:00 | 1415.1 | 1420.99 | 1404.94 | 1409.57 | -0.0161 |  | 2000-05-04 00:00:00 | 55000 | 55500 | 55000 | 55500 | 15000 | 1.5 |  | 2000-05-04 00:00:00 | 1745 | 1779 | 1745 | 1776 | 606000 | 0.5188
2000-05-03 00:00:00 | 1446.29 | 1446.29 | 1398.36 | 1415.1 | 0.0039 |  | 2000-05-03 00:00:00 | 54900 | 54900 | 54400 | 54900 | 41000 | 1.7333 |  | 2000-05-03 00:00:00 | 1740 | 1746 | 1725 | 1745 | 1086000 | 0.7921
2000-05-02 00:00:00 | 1468.25 | 1468.25 | 1445.22 | 1446.29 | 0.022 |  | 2000-05-02 00:00:00 | 58400 | 58400 | 55000 | 55000 | 18000 | -0.561 |  | 2000-05-02 00:00:00 | 1852 | 1856 | 1736 | 1749 | 1404000 | 0.2928
2000-05-01 00:00:00 | 1452.43 | 1481.51 | 1452.43 | 1468.25 | 0.0152 |  | 2000-05-01 00:00:00 | 59200 | 59500 | 58100 | 58800 | 56000 | 2.1111 |  | 2000-05-01 00:00:00 | 1910 | 1913 | 1852 | 1857 | 1038000 | -0.2607
2000-04-28 00:00:00 | 1464.92 | 1473.62 | 1448.15 | 1452.43 | -0.0108 |  | 2000-04-28 00:00:00 | 59900 | 60000 | 59300 | 59300 | 45000 | -0.1964 |  | 2000-04-28 00:00:00 | 1920 | 1937 | 1910 | 1916 | 646000 | -0.3776
2000-04-27 00:00:00 | 1460.99 | 1469.21 | 1434.81 | 1464.92 | 0.0086 |  | 2000-04-27 00:00:00 | 59300 | 59400 | 59300 | 59400 | 9000 | -0.8 |  | 2000-04-27 00:00:00 | 1900 | 1924 | 1887 | 1920 | 557000 | -0.1378
2000-04-26 00:00:00 | 1477.44 | 1482.94 | 1456.98 | 1460.99 | -0.0027 |  | 2000-04-26 00:00:00 | 60000 | 60000 | 59700 | 59700 | 30000 | 2.3333 |  | 2000-04-26 00:00:00 | 1952 | 1952 | 1910 | 1925 | 553000 | -0.0072
2000-04-25 00:00:00 | 1429.86 | 1477.67 | 1429.86 | 1477.44 | 0.0113 |  | 2000-04-25 00:00:00 | 59900 | 60200 | 59500 | 60200 | 142000 | 3.7333 |  | 2000-04-25 00:00:00 | 1950 | 1958 | 1934 | 1952 | 681000 | 0.2315
2000-04-24 00:00:00 | 1434.54 | 1434.54 | 1407.13 | 1429.86 | -0.0322 |  | 2000-04-24 00:00:00 | 59400 | 60000 | 59400 | 60000 | 36000 | -0.7465 |  | 2000-04-24 00:00:00 | 1902 | 1952 | 1894 | 1940 | 1179000 | 0.7313
2000-04-20 00:00:00 | 1427.47 | 1435.49 | 1422.08 | 1434.54 | 0.0033 |  | 2000-04-20 00:00:00 | 58600 | 59700 | 58600 | 59700 | 43000 | 0.1944 |  | 2000-04-20 00:00:00 | 1887 | 1916 | 1868 | 1914 | 512000 | -0.5657
2000-04-19 00:00:00 | 1441.61 | 1447.69 | 1424.26 | 1427.47 | -0.0049 |  | 2000-04-19 00:00:00 | 58600 | 58600 | 58000 | 58200 | 25000 | -0.4186 |  | 2000-04-19 00:00:00 | 1899 | 1901 | 1866 | 1880 | 930000 | 0.8164
2000-04-18 00:00:00 | 1401.44 | 1441.61 | 1397.81 | 1441.61 | 0.0099 |  | 2000-04-18 00:00:00 | 59200 | 59600 | 58600 | 58600 | 32000 | 0.28 |  | 2000-04-18 00:00:00 | 1875 | 1910 | 1865 | 1885 | 1391000 | 0.4957
2000-04-17 00:00:00 | 1356.56 | 1401.53 | 1346.5 | 1401.44 | -0.0279 |  | 2000-04-17 00:00:00 | 57900 | 58800 | 57400 | 58700 | 55000 | 0.7188 |  | 2000-04-17 00:00:00 | 1838 | 1860 | 1820 | 1859 | 1663000 | 0.1955
2000-04-14 00:00:00 | 1440.51 | 1440.51 | 1339.4 | 1356.56 | -0.032 |  | 2000-04-14 00:00:00 | 58300 | 58500 | 58000 | 58000 | 90000 | 0.6364 |  | 2000-04-14 00:00:00 | 1866 | 1873 | 1817 | 1846 | 1872000 | 0.1257
2000-04-13 00:00:00 | 1467.17 | 1477.52 | 1439.34 | 1440.51 | 0.0619 |  | 2000-04-13 00:00:00 | 58600 | 60100 | 58100 | 59100 | 65000 | -0.2778 |  | 2000-04-13 00:00:00 | 1896 | 1948 | 1877 | 1890 | 1876000 | 0.0021
2000-04-12 00:00:00 | 1500.59 | 1509.08 | 1466.15 | 1467.17 | 0.0185 |  | 2000-04-12 00:00:00 | 56200 | 58200 | 56100 | 58000 | 44000 | -0.3231 |  | 2000-04-12 00:00:00 | 1800 | 1885 | 1794 | 1871 | 1638000 | -0.1269
2000-04-11 00:00:00 | 1504.46 | 1512.8 | 1486.78 | 1500.59 | 0.0228 |  | 2000-04-11 00:00:00 | 56500 | 56500 | 56000 | 56200 | 45000 | 0.0227 |  | 2000-04-11 00:00:00 | 1823 | 1829 | 1795 | 1804 | 1181000 | -0.279
2000-04-10 00:00:00 | 1516.35 | 1527.19 | 1503.35 | 1504.46 | 0.0026 |  | 2000-04-10 00:00:00 | 56800 | 56800 | 56600 | 56600 | 30000 | -0.3333 |  | 2000-04-10 00:00:00 | 1835 | 1848 | 1816 | 1821 | 1170000 | -0.0093
2000-04-07 00:00:00 | 1501.34 | 1518.68 | 1501.34 | 1516.35 | 0.0079 |  | 2000-04-07 00:00:00 | 57400 | 57400 | 56800 | 56800 | 41000 | 0.3667 |  | 2000-04-07 00:00:00 | 1860 | 1870 | 1830 | 1841 | 1214000 | 0.0376
2000-04-06 00:00:00 | 1487.37 | 1511.76 | 1487.37 | 1501.34 | -0.0099 |  | 2000-04-06 00:00:00 | 57000 | 58600 | 57000 | 57400 | 48000 | 0.1707 |  | 2000-04-06 00:00:00 | 1845 | 1888 | 1845 | 1863 | 1298000 | 0.0692
2000-04-05 00:00:00 | 1494.73 | 1506.55 | 1478.05 | 1487.37 | -0.0093 |  | 2000-04-05 00:00:00 | 55900 | 58000 | 55900 | 56700 | 139000 | 1.8958 |  | 2000-04-05 00:00:00 | 1820 | 1879 | 1817 | 1838 | 2190000 | 0.6872
2000-04-04 00:00:00 | 1505.98 | 1526.45 | 1416.41 | 1494.73 | 0.0049 |  | 2000-04-04 00:00:00 | 53800 | 55700 | 53800 | 55600 | 122000 | -0.1223 |  | 2000-04-04 00:00:00 | 1775 | 1849 | 1773 | 1809 | 2820000 | 0.2877
2000-04-03 00:00:00 | 1498.58 | 1507.19 | 1486.96 | 1505.97 | 0.0075 | 1505.97 | 2000-04-03 00:00:00 | 56000 | 56400 | 53400 | 53400 | 55000 | -0.5492 | 53400 | 2000-04-03 00:00:00 | 1835 | 1836 | 1755 | 1755 | 1543000 | -0.4528 | 1755
2000-03-31 00:00:00 | 1487.92 | 1519.81 | 1484.38 | 1498.58 | -0.0049 |  | 2000-03-31 00:00:00 | 53500 | 57800 | 52900 | 57200 | 1300 | -0.9764 |  | 2000-03-31 00:00:00 | 1772 | 1825 | 1742 | 1820 | 2445000 | 0.5846
2000-03-30 00:00:00 | 1508.52 | 1517.38 | 1474.63 | 1487.92 | -0.0071 |  | 2000-03-30 00:00:00 | 50700 | 54800 | 50700 | 53200 | 900 | -0.3077 |  | 2000-03-30 00:00:00 | 1664 | 1802 | 1661 | 1739 | 25400 | -0.9896
2000-03-29 00:00:00 | 1507.73 | 1521.45 | 1497.45 | 1508.52 | 0.0138 |  | 2000-03-29 00:00:00 | 49700 | 50700 | 49600 | 50700 | 31000 | 33.4444 |  | 2000-03-29 00:00:00 | 1667 | 1670 | 1640 | 1667 | 978000 | 37.5039
2000-03-28 00:00:00 | 1523.86 | 1527.36 | 1507.09 | 1507.73 | -0.0005 |  | 2000-03-28 00:00:00 | 50800 | 51400 | 50000 | 50000 | 36000 | 0.1613 |  | 2000-03-28 00:00:00 | 1693 | 1697 | 1647 | 1667 | 1327000 | 0.3569
2000-03-27 00:00:00 | 1527.46 | 1534.63 | 1518.46 | 1523.86 | 0.0107 |  | 2000-03-27 00:00:00 | 54500 | 54500 | 51600 | 51600 | 19000 | -0.4722 |  | 2000-03-27 00:00:00 | 1805 | 1806 | 1698 | 1710 | 1069000 | -0.1944
2000-03-24 00:00:00 | 1527.35 | 1552.87 | 1516.83 | 1527.46 | 0.0024 |  | 2000-03-24 00:00:00 | 54600 | 55700 | 54300 | 54800 | 57000 | 2 |  | 2000-03-24 00:00:00 | 1794 | 1824 | 1777 | 1799 | 1096000 | 0.0253
2000-03-23 00:00:00 | 1500.64 | 1532.5 | 1492.39 | 1527.35 | -0.0001 |  | 2000-03-23 00:00:00 | 54500 | 55400 | 53900 | 54150 | 35000 | -0.386 |  | 2000-03-23 00:00:00 | 1802 | 1833 | 1767 | 1774 | 1295000 | 0.1816
2000-03-22 00:00:00 | 1493.87 | 1505.08 | 1487.33 | 1500.64 | -0.0175 |  | 2000-03-22 00:00:00 | 54300 | 54800 | 53700 | 54700 | 62000 | 0.7714 |  | 2000-03-22 00:00:00 | 1799 | 1818 | 1770 | 1803 | 1693000 | 0.3073
2000-03-21 00:00:00 | 1456.63 | 1493.92 | 1446.06 | 1493.87 | -0.0045 |  | 2000-03-21 00:00:00 | 50500 | 54600 | 50400 | 54200 | 64000 | 0.0323 |  | 2000-03-21 00:00:00 | 1668 | 1802 | 1665 | 1793 | 2554000 | 0.5086
2000-03-20 00:00:00 | 1464.47 | 1470.3 | 1448.49 | 1456.63 | -0.0249 |  | 2000-03-20 00:00:00 | 50900 | 52200 | 50300 | 50800 | 55000 | -0.1406 |  | 2000-03-20 00:00:00 | 1703 | 1728 | 1655 | 1678 | 1870000 | -0.2678
2000-03-17 00:00:00 | 1458.47 | 1477.33 | 1453.32 | 1464.47 | 0.0054 |  | 2000-03-17 00:00:00 | 51900 | 54900 | 50800 | 51300 | 77000 | 0.4 |  | 2000-03-17 00:00:00 | 1704 | 1830 | 1680 | 1700 | 42400 | -0.9773
2000-03-16 00:00:00 | 1392.15 | 1458.47 | 1392.15 | 1458.47 | -0.0041 |  | 2000-03-16 00:00:00 | 49300 | 51500 | 48700 | 51500 | 105000 | 0.3636 |  | 2000-03-16 00:00:00 | 1645 | 1713 | 1644 | 1702 | 47400 | 0.1179
2000-03-15 00:00:00 | 1359.15 | 1397.99 | 1356.99 | 1392.14 | -0.0455 |  | 2000-03-15 00:00:00 | 44500 | 49400 | 44500 | 48500 | 1200 | -0.9886 |  | 2000-03-15 00:00:00 | 1472 | 1645 | 1470 | 1626 | 32700 | -0.3101
2000-03-14 00:00:00 | 1383.62 | 1395.15 | 1359.15 | 1359.15 | -0.0237 |  | 2000-03-14 00:00:00 | 44200 | 44700 | 43900 | 44000 | 56000 | 45.6667 |  | 2000-03-14 00:00:00 | 1478 | 1492 | 1450 | 1455 | 2018000 | 60.7125
2000-03-13 00:00:00 | 1395.07 | 1398.39 | 1364.84 | 1383.62 | 0.018 |  | 2000-03-13 00:00:00 | 43900 | 45500 | 43600 | 44800 | 2000 | -0.9643 |  | 2000-03-13 00:00:00 | 1450 | 1506 | 1447 | 1488 | 34400 | -0.983
2000-03-10 00:00:00 | 1401.69 | 1413.46 | 1392.07 | 1395.07 | 0.0083 |  | 2000-03-10 00:00:00 | 41700 | 42600 | 40800 | 41300 | 90000 | 44 |  | 2000-03-10 00:00:00 | 1392 | 1415 | 1351 | 1370 | 4271000 | 123.157
2000-03-09 00:00:00 | 1366.7 | 1401.82 | 1357.88 | 1401.69 | 0.0047 |  | 2000-03-09 00:00:00 | 43100 | 43100 | 41700 | 42300 | 149000 | 0.6556 |  | 2000-03-09 00:00:00 | 1425 | 1427 | 1386 | 1400 | 3605000 | -0.1559
2000-03-08 00:00:00 | 1355.62 | 1373.79 | 1346.62 | 1366.7 | -0.025 |  | 2000-03-08 00:00:00 | 43800 | 43900 | 43000 | 43700 | 206000 | 0.3826 |  | 2000-03-08 00:00:00 | 1452 | 1452 | 1425 | 1439 | 2015000 | -0.4411
2000-03-07 00:00:00 | 1391.28 | 1399.21 | 1349.99 | 1355.62 | -0.0081 |  | 2000-03-07 00:00:00 | 43800 | 44400 | 43500 | 44300 | 74000 | -0.6408 |  | 2000-03-07 00:00:00 | 1455 | 1461 | 1427 | 1450 | 1903000 | -0.0556
2000-03-06 00:00:00 | 1409.17 | 1409.74 | 1384.75 | 1391.28 | 0.0263 |  | 2000-03-06 00:00:00 | 44600 | 44700 | 44100 | 44100 | 30000 | -0.5946 |  | 2000-03-06 00:00:00 | 1450 | 1470 | 1434 | 1445 | 1772000 | -0.0688
2000-03-03 00:00:00 | 1381.76 | 1410.88 | 1381.76 | 1409.17 | 0.0129 |  | 2000-03-03 00:00:00 | 45200 | 45400 | 44600 | 45050 | 34000 | 0.1333 |  | 2000-03-03 00:00:00 | 1480 | 1497 | 1460 | 1469 | 1448000 | -0.1828
2000-03-02 00:00:00 | 1379.19 | 1386.56 | 1370.35 | 1381.76 | -0.0195 |  | 2000-03-02 00:00:00 | 44500 | 44900 | 44300 | 44600 | 24000 | -0.2941 |  | 2000-03-02 00:00:00 | 1470 | 1479 | 1452 | 1468 | 1427000 | -0.0145
2000-03-01 00:00:00 | 1366.42 | 1383.46 | 1366.42 | 1379.19 | -0.0019 |  | 2000-03-01 00:00:00 | 44000 | 45000 | 44000 | 44700 | 57000 | 1.375 |  | 2000-03-01 00:00:00 | 1437 | 1473 | 1437 | 1467 | 2212000 | 0.5501
2000-02-29 00:00:00 | 1348.05 | 1369.63 | 1348.05 | 1366.42 | -0.0093 |  | 2000-02-29 00:00:00 | 45200 | 45200 | 43700 | 44000 | 130000 | 1.2807 |  | 2000-02-29 00:00:00 | 1480 | 1481 | 1435 | 1440 | 3795000 | 0.7156
2000-02-28 00:00:00 | 1333.36 | 1360.82 | 1325.07 | 1348.05 | -0.0134 |  | 2000-02-28 00:00:00 | 45000 | 45100 | 43500 | 44700 | 66000 | -0.4923 |  | 2000-02-28 00:00:00 | 1485 | 1488 | 1452 | 1460 | 4448000 | 0.1721
2000-02-25 00:00:00 | 1353.43 | 1362.14 | 1329.15 | 1333.36 | -0.0109 |  | 2000-02-25 00:00:00 | 46500 | 46500 | 45100 | 45100 | 40000 | -0.3939 |  | 2000-02-25 00:00:00 | 1544 | 1547 | 1480 | 1490 | 3542000 | -0.2037
2000-02-24 00:00:00 | 1360.69 | 1364.8 | 1329.88 | 1353.43 | 0.0151 |  | 2000-02-24 00:00:00 | 48700 | 48700 | 45900 | 46500 | 91000 | 1.275 |  | 2000-02-24 00:00:00 | 1605 | 1605 | 1520 | 1539 | 1491000 | -0.5791
2000-02-23 00:00:00 | 1352.17 | 1370.11 | 1342.44 | 1360.69 | 0.0054 |  | 2000-02-23 00:00:00 | 49500 | 49500 | 48800 | 49100 | 50000 | -0.4505 |  | 2000-02-23 00:00:00 | 1620 | 1629 | 1600 | 1616 | 1222000 | -0.1804
2000-02-22 00:00:00 | 1346.09 | 1358.11 | 1331.88 | 1352.17 | -0.0063 |  | 2000-02-22 00:00:00 | 49800 | 49800 | 48100 | 49000 | 75000 | 0.5 |  | 2000-02-22 00:00:00 | 1630 | 1633 | 1600 | 1620 | 16500 | -0.9865
2000-02-18 00:00:00 | 1388.26 | 1388.59 | 1345.32 | 1346.09 | -0.0045 |  | 2000-02-18 00:00:00 | 49900 | 50900 | 47000 | 50900 | 71000 | -0.0533 |  | 2000-02-18 00:00:00 | 1659 | 1686 | 1550 | 1686 | 2015000 | 121.1212
2000-02-17 00:00:00 | 1387.67 | 1399.88 | 1380.07 | 1388.26 | 0.0313 |  | 2000-02-17 00:00:00 | 50300 | 51700 | 49400 | 49900 | 56000 | -0.2113 |  | 2000-02-17 00:00:00 | 1700 | 1709 | 1605 | 1663 | 1947000 | -0.0337
2000-02-16 00:00:00 | 1402.05 | 1404.55 | 1385.58 | 1387.67 | -0.0004 |  | 2000-02-16 00:00:00 | 46700 | 51400 | 46700 | 50000 | 1000 | -0.9821 |  | 2000-02-16 00:00:00 | 1567 | 1700 | 1560 | 1664 | 44400 | -0.9772
2000-02-15 00:00:00 | 1389.94 | 1407.72 | 1376.25 | 1402.05 | 0.0104 |  | 2000-02-15 00:00:00 | 45800 | 46800 | 45700 | 46000 | 135000 | 134 |  | 2000-02-15 00:00:00 | 1520 | 1540 | 1501 | 1532 | 4580000 | 102.1532
2000-02-14 00:00:00 | 1387.12 | 1394.93 | 1380.53 | 1389.94 | -0.0086 |  | 2000-02-14 00:00:00 | 44400 | 45200 | 43000 | 43100 | 182000 | 0.3481 |  | 2000-02-14 00:00:00 | 1475 | 1479 | 1416 | 1424 | 5429000 | 0.1854
2000-02-11 00:00:00 | 1416.83 | 1416.83 | 1378.89 | 1387.12 | -0.002 |  | 2000-02-11 00:00:00 | 48000 | 48000 | 44500 | 45200 | 201000 | 0.1044 |  | 2000-02-11 00:00:00 | 1560 | 1568 | 1485 | 1507 | 5052000 | -0.0694
2000-02-10 00:00:00 | 1411.7 | 1422.1 | 1406.43 | 1416.83 | 0.0214 |  | 2000-02-10 00:00:00 | 49000 | 49000 | 45900 | 47600 | 168000 | -0.1642 |  | 2000-02-10 00:00:00 | 1595 | 1598 | 1500 | 1548 | 4440000 | -0.1211
2000-02-09 00:00:00 | 1441.72 | 1444.55 | 1411.65 | 1411.71 | -0.0036 |  | 2000-02-09 00:00:00 | 49900 | 49900 | 48000 | 48500 | 131000 | -0.2202 |  | 2000-02-09 00:00:00 | 1613 | 1638 | 1577 | 1588 | 3520000 | -0.2072
2000-02-08 00:00:00 | 1424.24 | 1441.83 | 1424.24 | 1441.72 | 0.0213 |  | 2000-02-08 00:00:00 | 50900 | 50900 | 50100 | 50450 | 78000 | -0.4046 |  | 2000-02-08 00:00:00 | 1645 | 1655 | 1630 | 1635 | 2073000 | -0.4111
2000-02-07 00:00:00 | 1424.37 | 1427.15 | 1413.33 | 1424.24 | -0.0121 |  | 2000-02-07 00:00:00 | 50900 | 51650 | 50800 | 51500 | 50000 | -0.359 |  | 2000-02-07 00:00:00 | 1649 | 1670 | 1641 | 1664 | 1542000 | -0.2562
2000-02-04 00:00:00 | 1424.97 | 1435.91 | 1420.63 | 1424.37 | 0.0001 |  | 2000-02-04 00:00:00 | 51400 | 51500 | 51050 | 51050 | 17000 | -0.66 |  | 2000-02-04 00:00:00 | 1677 | 1683 | 1650 | 1655 | 1240000 | -0.1958
2000-02-03 00:00:00 | 1409.12 | 1425.78 | 1398.52 | 1424.97 | 0.0004 |  | 2000-02-03 00:00:00 | 51200 | 52000 | 51000 | 51255 | 400 | -0.9765 |  | 2000-02-03 00:00:00 | 1650 | 1674 | 1650 | 1670 | 1200000 | -0.0323
2000-02-02 00:00:00 | 1409.28 | 1420.61 | 1403.49 | 1409.12 | -0.0111 |  | 2000-02-02 00:00:00 | 51600 | 51600 | 50900 | 50900 | 300 | -0.25 |  | 2000-02-02 00:00:00 | 1665 | 1668 | 1635 | 1640 | 2078000 | 0.7317
2000-02-01 00:00:00 | 1394.46 | 1412.49 | 1384.79 | 1409.28 | 0.0001 |  | 2000-02-01 00:00:00 | 51800 | 52000 | 51400 | 51900 | 500 | 0.6667 |  | 2000-02-01 00:00:00 | 1666 | 1678 | 1653 | 1675 | 1054000 | -0.4928
2000-01-31 00:00:00 | 1360.16 | 1394.48 | 1350.14 | 1394.46 | -0.0105 |  | 2000-01-31 00:00:00 | 52200 | 52300 | 51000 | 51200 | 400 | -0.2 |  | 2000-01-31 00:00:00 | 1662 | 1683 | 1646 | 1646 | 2237000 | 1.1224
2000-01-28 00:00:00 | 1398.56 | 1398.56 | 1356.2 | 1360.16 | -0.0246 |  | 2000-01-28 00:00:00 | 52700 | 52700 | 52000 | 52300 | 300 | -0.25 |  | 2000-01-28 00:00:00 | 1690 | 1693 | 1654 | 1660 | 1968000 | -0.1203
2000-01-27 00:00:00 | 1404.09 | 1418.86 | 1370.99 | 1398.56 | 0.0282 |  | 2000-01-27 00:00:00 | 53000 | 53100 | 52600 | 52650 | 200 | -0.3333 |  | 2000-01-27 00:00:00 | 1707 | 1720 | 1686 | 1696 | 940000 | -0.5224
2000-01-26 00:00:00 | 1410.03 | 1412.73 | 1400.16 | 1404.09 | 0.004 |  | 2000-01-26 00:00:00 | 53100 | 53300 | 52600 | 53000 | 18000 | 89 |  | 2000-01-26 00:00:00 | 1708 | 1724 | 1700 | 1707 | 1060000 | 0.1277
2000-01-25 00:00:00 | 1401.53 | 1414.26 | 1388.49 | 1410.03 | 0.0042 |  | 2000-01-25 00:00:00 | 52700 | 52900 | 52700 | 52800 | 10000 | -0.4444 |  | 2000-01-25 00:00:00 | 1695 | 1723 | 1690 | 1703 | 1247000 | 0.1764
2000-01-24 00:00:00 | 1441.36 | 1454.09 | 1395.42 | 1401.53 | -0.006 |  | 2000-01-24 00:00:00 | 53700 | 53700 | 52700 | 52900 | 29000 | 1.9 |  | 2000-01-24 00:00:00 | 1735 | 1740 | 1688 | 1700 | 1321000 | 0.0593
2000-01-21 00:00:00 | 1445.57 | 1453.18 | 1439.6 | 1441.36 | 0.0284 |  | 2000-01-21 00:00:00 | 52800 | 52900 | 52300 | 52900 | 29000 | 0 |  | 2000-01-21 00:00:00 | 1700 | 1713 | 1694 | 1711 | 1415000 | 0.0712
2000-01-20 00:00:00 | 1455.9 | 1465.71 | 1438.54 | 1445.57 | 0.0029 |  | 2000-01-20 00:00:00 | 53000 | 53600 | 53000 | 53000 | 30000 | 0.0345 |  | 2000-01-20 00:00:00 | 1709 | 1734 | 1700 | 1700 | 1629000 | 0.1512
2000-01-19 00:00:00 | 1455.14 | 1461.39 | 1448.68 | 1455.9 | 0.0071 |  | 2000-01-19 00:00:00 | 52200 | 52800 | 51800 | 52800 | 33000 | 0.1 |  | 2000-01-19 00:00:00 | 1705 | 1713 | 1677 | 1709 | 1767000 | 0.0847
2000-01-18 00:00:00 | 1465.15 | 1465.15 | 1451.3 | 1455.14 | -0.0005 |  | 2000-01-18 00:00:00 | 52200 | 52700 | 51600 | 52000 | 61000 | 0.8485 |  | 2000-01-18 00:00:00 | 1704 | 1719 | 1690 | 1700 | 2746000 | 0.554
2000-01-14 00:00:00 | 1449.68 | 1473 | 1449.68 | 1465.15 | 0.0069 |  | 2000-01-14 00:00:00 | 55000 | 55000 | 52000 | 52200 | 32000 | -0.4754 |  | 2000-01-14 00:00:00 | 1780 | 1785 | 1701 | 1701 | 2685000 | -0.0222
2000-01-13 00:00:00 | 1432.25 | 1454.2 | 1432.25 | 1449.68 | -0.0106 |  | 2000-01-13 00:00:00 | 53800 | 54400 | 53800 | 54400 | 11000 | -0.6563 |  | 2000-01-13 00:00:00 | 1760 | 1773 | 1751 | 1760 | 1227000 | -0.543
2000-01-12 00:00:00 | 1438.56 | 1442.6 | 1427.08 | 1432.25 | -0.012 |  | 2000-01-12 00:00:00 | 54600 | 54600 | 53100 | 53600 | 37000 | 2.3636 |  | 2000-01-12 00:00:00 | 1775 | 1784 | 1736 | 1745 | 1031000 | -0.1597
2000-01-11 00:00:00 | 1457.6 | 1458.66 | 1434.42 | 1438.56 | 0.0044 |  | 2000-01-11 00:00:00 | 55600 | 55600 | 54100 | 54600 | 29000 | -0.2162 |  | 2000-01-11 00:00:00 | 1790 | 1798 | 1765 | 1779 | 1445000 | 0.4016
2000-01-10 00:00:00 | 1441.47 | 1464.36 | 1441.47 | 1457.6 | 0.0132 |  | 2000-01-10 00:00:00 | 57300 | 58000 | 56000 | 56000 | 31000 | 0.069 |  | 2000-01-10 00:00:00 | 1845 | 1888 | 1806 | 1813 | 2020000 | 0.3979
2000-01-07 00:00:00 | 1403.45 | 1441.47 | 1400.73 | 1441.47 | -0.0111 |  | 2000-01-07 00:00:00 | 55600 | 56500 | 55200 | 56500 | 66000 | 1.129 |  | 2000-01-07 00:00:00 | 1830 | 1848 | 1805 | 1820 | 2003000 | -0.0084
2000-01-06 00:00:00 | 1402.11 | 1411.9 | 1392.1 | 1403.45 | -0.0264 |  | 2000-01-06 00:00:00 | 53300 | 55000 | 53100 | 55000 | 58000 | -0.1212 |  | 2000-01-06 00:00:00 | 1745 | 1804 | 1727 | 1804 | 1834000 | -0.0844
2000-01-05 00:00:00 | 1399.42 | 1413.27 | 1377.68 | 1402.11 | -0.001 |  | 2000-01-05 00:00:00 | 51700 | 54700 | 51700 | 53200 | 51000 | -0.1207 |  | 2000-01-05 00:00:00 | 1707 | 1773 | 1695 | 1732 | 1994000 | 0.0872
2000-01-04 00:00:00 | 1455.22 | 1455.22 | 1397.43 | 1399.42 | -0.0019 |  | 2000-01-04 00:00:00 | 53700 | 53800 | 52000 | 52000 | 44000 | -0.1373 |  | 2000-01-04 00:00:00 | 1725 | 1733 | 1695 | 1704 | 2760000 | 0.3842
2000-01-03 00:00:00 | 1469.25 | 1478 | 1438.36 | 1455.22 | 0.0399 |  | 2000-01-03 00:00:00 | 56100 | 56100 | 53800 | 54800 | 24000 | -0.4545 |  | 2000-01-03 00:00:00 | 1825 | 1829 | 1741 | 1765 | 1747000 | -0.367
1999-12-31 00:00:00 | 1464.47 | 1472.42 | 1458.19 | 1469.25 | 0.0096 |  | 1999-12-31 00:00:00 | 52300 | 56300 | 52100 | 56100 | 49000 | 1.0417 |  | 1999-12-31 00:00:00 | 1708 | 1831 | 1704 | 1830 | 2146000 | 0.2284
1999-12-30 00:00:00 | 1463.46 | 1473.1 | 1462.6 | 1464.47 | -0.0033 |  | 1999-12-30 00:00:00 | 52700 | 52800 | 52000 | 52600 | 45000 | -0.0816 |  | 1999-12-30 00:00:00 | 1703 | 1717 | 1703 | 1710 | 2528000 | 0.178
1999-12-29 00:00:00 | 1457.66 | 1467.47 | 1457.66 | 1463.46 | -0.0007 |  | 1999-12-29 00:00:00 | 53000 | 53900 | 52900 | 53000 | 59000 | 0.3111 |  | 1999-12-29 00:00:00 | 1701 | 1725 | 1701 | 1717 | 2167500 | -0.1426
1999-12-28 00:00:00 | 1457.09 | 1462.68 | 1452.78 | 1457.66 | -0.004 |  | 1999-12-28 00:00:00 | 53400 | 53600 | 53100 | 53300 | 42000 | -0.2881 |  | 1999-12-28 00:00:00 | 1708 | 1727 | 1702 | 1712 | 2866000 | 0.3223
1999-12-27 00:00:00 | 1458.34 | 1463.19 | 1450.83 | 1457.1 | -0.0004 |  | 1999-12-27 00:00:00 | 53700 | 54000 | 53400 | 53400 | 29000 | -0.3095 |  | 1999-12-27 00:00:00 | 1710 | 1730 | 1701 | 1716 | 2503000 | -0.1267
1999-12-23 00:00:00 | 1436.13 | 1461.44 | 1436.13 | 1458.34 | 0.0009 |  | 1999-12-23 00:00:00 | 53900 | 54400 | 53900 | 54000 | 22100 | -0.2379 |  | 1999-12-23 00:00:00 | 1708 | 1738 | 1707 | 1717 | 2873000 | 0.1478
1999-12-22 00:00:00 | 1433.43 | 1440.02 | 1429.13 | 1435.99 | -0.0153 |  | 1999-12-22 00:00:00 | 54600 | 54800 | 53600 | 53700 | 96000 | 3.3439 |  | 1999-12-22 00:00:00 | 1726 | 1748 | 1715 | 1721 | 2326000 | -0.1904
1999-12-21 00:00:00 | 1418.09 | 1436.47 | 1414.8 | 1433.43 | -0.0018 |  | 1999-12-21 00:00:00 | 54000 | 54100 | 53600 | 54000 | 35000 | -0.6354 |  | 1999-12-21 00:00:00 | 1736 | 1744 | 1720 | 1726 | 1893000 | -0.1862
1999-12-20 00:00:00 | 1421.03 | 1429.16 | 1411.1 | 1418.09 | -0.0107 |  | 1999-12-20 00:00:00 | 54500 | 54800 | 53700 | 54800 | 47000 | 0.3429 |  | 1999-12-20 00:00:00 | 1750 | 1759 | 1733 | 1756 | 1829000 | -0.0338
1999-12-17 00:00:00 | 1418.78 | 1431.77 | 1418.78 | 1421.03 | 0.0021 |  | 1999-12-17 00:00:00 | 53800 | 54800 | 53800 | 54700 | 77000 | 0.6383 |  | 1999-12-17 00:00:00 | 1750 | 1759 | 1733 | 1755 | 2246000 | 0.228
1999-12-16 00:00:00 | 1413.32 | 1423.11 | 1408.35 | 1418.78 | -0.0016 |  | 1999-12-16 00:00:00 | 54200 | 54200 | 53700 | 54000 | 20000 | -0.7403 |  | 1999-12-16 00:00:00 | 1740 | 1760 | 1722 | 1732 | 2039000 | -0.0922
1999-12-15 00:00:00 | 1403.17 | 1417.4 | 1396.2 | 1413.33 | -0.0038 |  | 1999-12-15 00:00:00 | 53000 | 54600 | 53000 | 54600 | 46000 | 1.3 |  | 1999-12-15 00:00:00 | 1725 | 1773 | 1722 | 1756 | 2019000 | -0.0098
1999-12-14 00:00:00 | 1415.22 | 1418.3 | 1401.59 | 1403.17 | -0.0072 |  | 1999-12-14 00:00:00 | 55400 | 55700 | 53400 | 53400 | 40000 | -0.1304 |  | 1999-12-14 00:00:00 | 1785 | 1798 | 1740 | 1747 | 1532000 | -0.2412
1999-12-13 00:00:00 | 1417.04 | 1421.58 | 1410.1 | 1415.22 | 0.0086 |  | 1999-12-13 00:00:00 | 55600 | 56400 | 55200 | 55500 | 68000 | 0.7 |  | 1999-12-13 00:00:00 | 1815 | 1835 | 1775 | 1785 | 2050000 | 0.3381
1999-12-10 00:00:00 | 1408.11 | 1421.58 | 1405.65 | 1417.04 | 0.0013 |  | 1999-12-10 00:00:00 | 54000 | 55500 | 52800 | 54800 | 109000 | 0.6029 |  | 1999-12-10 00:00:00 | 1778 | 1806 | 1734 | 1787 | 2812000 | 0.3717
1999-12-09 00:00:00 | 1403.88 | 1418.43 | 1391.47 | 1408.11 | -0.0063 |  | 1999-12-09 00:00:00 | 55200 | 55200 | 54500 | 54500 | 40000 | -0.633 |  | 1999-12-09 00:00:00 | 1795 | 1795 | 1777 | 1785 | 1872000 | -0.3343
1999-12-08 00:00:00 | 1409.17 | 1415.66 | 1403.88 | 1403.88 | -0.003 |  | 1999-12-08 00:00:00 | 55300 | 55800 | 55100 | 55500 | 30100 | -0.2475 |  | 1999-12-08 00:00:00 | 1801 | 1818 | 1780 | 1800 | 1666000 | -0.11
1999-12-07 00:00:00 | 1423.33 | 1426.81 | 1409.17 | 1409.17 | 0.0038 |  | 1999-12-07 00:00:00 | 56400 | 56400 | 55600 | 55900 | 36000 | 0.196 |  | 1999-12-07 00:00:00 | 1830 | 1836 | 1800 | 1811 | 2324000 | 0.395
1999-12-06 00:00:00 | 1433.3 | 1434.15 | 1418.25 | 1423.33 | 0.01 |  | 1999-12-06 00:00:00 | 56600 | 56900 | 56200 | 56400 | 28000 | -0.2222 |  | 1999-12-06 00:00:00 | 1850 | 1861 | 1830 | 1836 | 1208000 | -0.4802
1999-12-03 00:00:00 | 1409.04 | 1447.42 | 1409.04 | 1433.3 | 0.007 |  | 1999-12-03 00:00:00 | 57800 | 58200 | 56600 | 56600 | 31000 | 0.1071 |  | 1999-12-03 00:00:00 | 1880 | 1888 | 1836 | 1840 | 2034000 | 0.6838
1999-12-02 00:00:00 | 1397.72 | 1409.04 | 1397.72 | 1409.04 | -0.0169 |  | 1999-12-02 00:00:00 | 57200 | 57200 | 56200 | 57000 | 46000 | 0.4839 |  | 1999-12-02 00:00:00 | 1855 | 1859 | 1834 | 1850 | 1313000 | -0.3545
1999-12-01 00:00:00 | 1388.91 | 1400.12 | 1387.38 | 1397.72 | -0.008 |  | 1999-12-01 00:00:00 | 57000 | 58000 | 57000 | 57600 | 25000 | -0.4565 |  | 1999-12-01 00:00:00 | 1870 | 1888 | 1855 | 1860 | 940000 | -0.2841
1999-11-30 00:00:00 | 1407.83 | 1410.59 | 1386.95 | 1389.07 | -0.0062 |  | 1999-11-30 00:00:00 | 57100 | 58500 | 57000 | 57300 | 48000 | 0.92 |  | 1999-11-30 00:00:00 | 1875 | 1906 | 1856 | 1865 | 1215000 | 0.2926
1999-11-29 00:00:00 | 1416.62 | 1416.62 | 1404.15 | 1407.83 | 0.0135 |  | 1999-11-29 00:00:00 | 57500 | 57900 | 57000 | 57500 | 38000 | -0.2083 |  | 1999-11-29 00:00:00 | 1853 | 1878 | 1853 | 1874 | 1338000 | 0.1012
1999-11-26 00:00:00 | 1417.08 | 1425.24 | 1416.14 | 1416.62 | 0.0062 |  | 1999-11-26 00:00:00 | 58400 | 58400 | 57400 | 57400 | 24000 | -0.3684 |  | 1999-11-26 00:00:00 | 1905 | 1912 | 1877 | 1883 | 626000 | -0.5321
1999-11-24 00:00:00 | 1404.64 | 1419.71 | 1399.17 | 1417.08 | 0.0003 |  | 1999-11-24 00:00:00 | 59000 | 59100 | 58500 | 58600 | 23000 | -0.0417 |  | 1999-11-24 00:00:00 | 1883 | 1897 | 1882 | 1895 | 1257000 | 1.008
1999-11-23 00:00:00 | 1420.94 | 1423.91 | 1402.2 | 1404.64 | -0.0088 |  | 1999-11-23 00:00:00 | 59400 | 59400 | 58700 | 59000 | 43000 | 0.8696 |  | 1999-11-23 00:00:00 | 1930 | 1933 | 1879 | 1889 | 1930000 | 0.5354
1999-11-22 00:00:00 | 1422 | 1425 | 1412.4 | 1420.94 | 0.0116 |  | 1999-11-22 00:00:00 | 59100 | 59400 | 58400 | 59400 | 33000 | -0.2326 |  | 1999-11-22 00:00:00 | 1880 | 1915 | 1880 | 1909 | 2302000 | 0.1927
1999-11-19 00:00:00 | 1424.94 | 1424.94 | 1417.54 | 1422 | 0.0007 |  | 1999-11-19 00:00:00 | 59400 | 59400 | 57800 | 58200 | 33000 | 0 |  | 1999-11-19 00:00:00 | 1918 | 1920 | 1849 | 1855 | 1983000 | -0.1386
1999-11-18 00:00:00 | 1410.71 | 1425.31 | 1410.71 | 1424.94 | 0.0021 |  | 1999-11-18 00:00:00 | 59000 | 59400 | 58600 | 59400 | 27000 | -0.1818 |  | 1999-11-18 00:00:00 | 1891 | 1920 | 1890 | 1917 | 1830000 | -0.0772
1999-11-17 00:00:00 | 1420.07 | 1423.44 | 1410.69 | 1410.71 | -0.01 |  | 1999-11-17 00:00:00 | 58900 | 59700 | 58500 | 58900 | 58000 | 1.1481 |  | 1999-11-17 00:00:00 | 1892 | 1925 | 1882 | 1894 | 2464000 | 0.3464
1999-11-16 00:00:00 | 1394.39 | 1420.36 | 1394.39 | 1420.07 | 0.0066 |  | 1999-11-16 00:00:00 | 59800 | 59800 | 58800 | 59100 | 29000 | -0.5 |  | 1999-11-16 00:00:00 | 1950 | 1950 | 1898 | 1901 | 1548000 | -0.3718
1999-11-15 00:00:00 | 1396.06 | 1398.58 | 1392.28 | 1394.39 | -0.0181 |  | 1999-11-15 00:00:00 | 59500 | 59700 | 59000 | 59600 | 54000 | 0.8621 |  | 1999-11-15 00:00:00 | 1935 | 1945 | 1900 | 1940 | 2752000 | 0.7778
1999-11-12 00:00:00 | 1381.46 | 1396.12 | 1368.54 | 1396.06 | 0.0012 |  | 1999-11-12 00:00:00 | 59000 | 61400 | 59000 | 60300 | 62000 | 0.1481 |  | 1999-11-12 00:00:00 | 1950 | 2026 | 1935 | 1968 | 1938000 | -0.2958
1999-11-11 00:00:00 | 1373.46 | 1382.12 | 1372.19 | 1381.46 | -0.0105 |  | 1999-11-11 00:00:00 | 60100 | 60700 | 59000 | 59200 | 34000 | -0.4516 |  | 1999-11-11 00:00:00 | 1975 | 1996 | 1942 | 1958 | 1107000 | -0.4288
1999-11-10 00:00:00 | 1365.28 | 1379.18 | 1359.98 | 1373.46 | -0.0058 |  | 1999-11-10 00:00:00 | 60100 | 60600 | 59600 | 60300 | 41000 | 0.2059 |  | 1999-11-10 00:00:00 | 1975 | 2009 | 1957 | 1985 | 1407000 | 0.271
1999-11-09 00:00:00 | 1377.01 | 1383.81 | 1361.45 | 1365.28 | -0.006 |  | 1999-11-09 00:00:00 | 62500 | 62900 | 60700 | 60900 | 24000 | -0.4146 |  | 1999-11-09 00:00:00 | 2070 | 2075 | 2000 | 2014 | 911000 | -0.3525
1999-11-08 00:00:00 | 1370.23 | 1380.78 | 1365.87 | 1377.01 | 0.0086 |  | 1999-11-08 00:00:00 | 64700 | 64700 | 61900 | 62900 | 45000 | 0.875 |  | 1999-11-08 00:00:00 | 2120 | 2120 | 2031 | 2088 | 1219000 | 0.3381
1999-11-05 00:00:00 | 1362.64 | 1387.48 | 1362.64 | 1370.23 | -0.0049 |  | 1999-11-05 00:00:00 | 66700 | 66900 | 65300 | 65300 | 13000 | -0.7111 |  | 1999-11-05 00:00:00 | 2210 | 2219 | 2116 | 2131 | 941000 | -0.2281
1999-11-04 00:00:00 | 1354.93 | 1369.41 | 1354.93 | 1362.64 | -0.0055 |  | 1999-11-04 00:00:00 | 65800 | 66800 | 65400 | 65900 | 19000 | 0.4615 |  | 1999-11-04 00:00:00 | 2163 | 2194 | 2149 | 2163 | 981000 | 0.0425
1999-11-03 00:00:00 | 1347.74 | 1360.33 | 1347.74 | 1354.93 | -0.0057 |  | 1999-11-03 00:00:00 | 65900 | 66600 | 65500 | 65500 | 36000 | 0.8947 |  | 1999-11-03 00:00:00 | 2146 | 2187 | 2141 | 2153 | 1596000 | 0.6269
1999-11-02 00:00:00 | 1354.12 | 1369.32 | 1346.41 | 1347.74 | -0.0053 |  | 1999-11-02 00:00:00 | 63500 | 66100 | 63500 | 65305 | 116000 | 2.2222 |  | 1999-11-02 00:00:00 | 2099 | 2181 | 2099 | 2141 | 1815000 | 0.1372
1999-11-01 00:00:00 | 1362.93 | 1367.3 | 1354.05 | 1354.12 | 0.0047 |  | 1999-11-01 00:00:00 | 64400 | 65300 | 63500 | 63700 | 23000 | -0.8017 |  | 1999-11-01 00:00:00 | 2140 | 2170 | 2063 | 2087 | 2156000 | 0.1879
1999-10-29 00:00:00 | 1342.44 | 1373.17 | 1342.44 | 1362.93 | 0.0065 |  | 1999-10-29 00:00:00 | 59600 | 63900 | 59100 | 63900 | 108000 | 3.6957 |  | 1999-10-29 00:00:00 | 1970 | 2100 | 1967 | 2090 | 25600 | -0.9881
1999-10-28 00:00:00 | 1296.71 | 1342.47 | 1296.71 | 1342.44 | -0.015 |  | 1999-10-28 00:00:00 | 58800 | 60600 | 57700 | 59200 | 46000 | -0.5741 |  | 1999-10-28 00:00:00 | 1889 | 1968 | 1889 | 1953 | 1828000 | 70.4063
1999-10-27 00:00:00 | 1281.91 | 1299.39 | 1280.48 | 1296.71 | -0.0341 |  | 1999-10-27 00:00:00 | 56500 | 57100 | 56500 | 57100 | 29000 | -0.3696 |  | 1999-10-27 00:00:00 | 1872 | 1876 | 1856 | 1869 | 1319000 | -0.2784
1999-10-26 00:00:00 | 1293.63 | 1303.46 | 1281.86 | 1281.91 | -0.0114 |  | 1999-10-26 00:00:00 | 56100 | 57400 | 56000 | 56000 | 45000 | 0.5517 |  | 1999-10-26 00:00:00 | 1862 | 1879 | 1847 | 1856 | 1542100 | 0.1691
1999-10-25 00:00:00 | 1301.65 | 1301.68 | 1286.07 | 1293.63 | 0.0091 |  | 1999-10-25 00:00:00 | 54700 | 56500 | 54700 | 55500 | 29000 | -0.3556 |  | 1999-10-25 00:00:00 | 1815 | 1858 | 1806 | 1834 | 1809000 | 0.1731
1999-10-22 00:00:00 | 1283.61 | 1308.81 | 1283.61 | 1301.65 | 0.0062 |  | 1999-10-22 00:00:00 | 54500 | 55000 | 54100 | 54500 | 76000 | 1.6207 |  | 1999-10-22 00:00:00 | 1808 | 1819 | 1802 | 1809 | 1432000 | -0.2084
1999-10-21 00:00:00 | 1289.43 | 1289.43 | 1265.61 | 1283.61 | -0.0139 |  | 1999-10-21 00:00:00 | 55800 | 55800 | 54300 | 54500 | 46000 | -0.3947 |  | 1999-10-21 00:00:00 | 1845 | 1849 | 1792 | 1800 | 1856000 | 0.2961
1999-10-20 00:00:00 | 1261.32 | 1289.44 | 1261.32 | 1289.43 | 0.0045 |  | 1999-10-20 00:00:00 | 56800 | 57200 | 55500 | 56300 | 35000 | -0.2391 |  | 1999-10-20 00:00:00 | 1867 | 1885 | 1834 | 1858 | 1820000 | -0.0194
1999-10-19 00:00:00 | 1254.13 | 1279.32 | 1254.13 | 1261.32 | -0.0218 |  | 1999-10-19 00:00:00 | 56100 | 57800 | 56100 | 56500 | 44000 | 0.2571 |  | 1999-10-19 00:00:00 | 1868 | 1918 | 1863 | 1876 | 1067000 | -0.4137
1999-10-18 00:00:00 | 1247.41 | 1254.13 | 1233.7 | 1254.13 | -0.0057 |  | 1999-10-18 00:00:00 | 56800 | 56900 | 56100 | 56200 | 19000 | -0.5682 |  | 1999-10-18 00:00:00 | 1885 | 1892 | 1850 | 1859 | 913000 | -0.1443
1999-10-15 00:00:00 | 1283.42 | 1283.42 | 1245.39 | 1247.41 | -0.0054 |  | 1999-10-15 00:00:00 | 56900 | 57300 | 56900 | 57000 | 15000 | -0.2105 |  | 1999-10-15 00:00:00 | 1885 | 1906 | 1873 | 1882 | 939000 | 0.0285
1999-10-14 00:00:00 | 1285.55 | 1289.63 | 1267.62 | 1283.42 | 0.0289 |  | 1999-10-14 00:00:00 | 57700 | 57700 | 56800 | 57500 | 16000 | 0.0667 |  | 1999-10-14 00:00:00 | 1925 | 1928 | 1895 | 1909 | 673000 | -0.2833
1999-10-13 00:00:00 | 1313.04 | 1313.04 | 1282.8 | 1285.55 | 0.0017 |  | 1999-10-13 00:00:00 | 57500 | 58900 | 57400 | 57600 | 20000 | 0.25 |  | 1999-10-13 00:00:00 | 1901 | 1950 | 1901 | 1917 | 1279000 | 0.9004
1999-10-12 00:00:00 | 1335.21 | 1335.21 | 1311.8 | 1313.04 | 0.0214 |  | 1999-10-12 00:00:00 | 58600 | 58600 | 56800 | 57000 | 19000 | -0.05 |  | 1999-10-12 00:00:00 | 1950 | 1953 | 1894 | 1904 | 969000 | -0.2424
1999-10-11 00:00:00 | 1336.02 | 1339.23 | 1332.96 | 1335.21 | 0.0169 |  | 1999-10-11 00:00:00 | 57900 | 58600 | 57900 | 58600 | 13000 | -0.3158 |  | 1999-10-11 00:00:00 | 1926 | 1953 | 1924 | 1945 | 700000 | -0.2776
1999-10-08 00:00:00 | 1317.64 | 1336.61 | 1311.88 | 1336.02 | 0.0006 |  | 1999-10-08 00:00:00 | 57200 | 58200 | 56900 | 58200 | 38000 | 1.9231 |  | 1999-10-08 00:00:00 | 1916 | 1918 | 1891 | 1918 | 921000 | 0.3157
1999-10-07 00:00:00 | 1325.4 | 1328.05 | 1314.13 | 1317.64 | -0.0138 |  | 1999-10-07 00:00:00 | 58200 | 58200 | 56700 | 57400 | 33000 | -0.1316 |  | 1999-10-07 00:00:00 | 1944 | 1944 | 1881 | 1910 | 1210000 | 0.3138
1999-10-06 00:00:00 | 1301.35 | 1325.46 | 1301.35 | 1325.4 | 0.0059 |  | 1999-10-06 00:00:00 | 58300 | 58300 | 57900 | 58000 | 67000 | 1.0303 |  | 1999-10-06 00:00:00 | 1940 | 1940 | 1917 | 1937 | 1355000 | 0.1198
1999-10-05 00:00:00 | 1304.6 | 1316.41 | 1286.44 | 1301.35 | -0.0181 |  | 1999-10-05 00:00:00 | 57500 | 59400 | 57400 | 57800 | 56000 | -0.1642 |  | 1999-10-05 00:00:00 | 1910 | 1959 | 1907 | 1917 | 1332000 | -0.017
1999-10-04 00:00:00 | 1282.81 | 1304.6 | 1282.81 | 1304.6 | 0.0025 |  | 1999-10-04 00:00:00 | 55400 | 57300 | 55400 | 57300 | 62000 | 0.1071 |  | 1999-10-04 00:00:00 | 1846 | 1900 | 1834 | 1895 | 1908000 | 0.4324
1999-10-01 00:00:00 | 1282.71 | 1283.17 | 1265.78 | 1282.81 | -0.0167 |  | 1999-10-01 00:00:00 | 55500 | 56600 | 55000 | 55400 | 77000 | 0.2419 |  | 1999-10-01 00:00:00 | 1840 | 1867 | 1835 | 1836 | 1481000 | -0.2238
1999-09-30 00:00:00 | 1268.37 | 1291.31 | 1268.37 | 1282.71 | -0.0001 |  | 1999-09-30 00:00:00 | 57000 | 57100 | 54600 | 55000 | 130000 | 0.6883 |  | 1999-09-30 00:00:00 | 1862 | 1891 | 1802 | 1856 | 3860100 | 1.6064
1999-09-29 00:00:00 | 1282.2 | 1288.83 | 1268.16 | 1268.37 | -0.0112 |  | 1999-09-29 00:00:00 | 56200 | 57200 | 56200 | 56500 | 63000 | -0.5154 |  | 1999-09-29 00:00:00 | 1845 | 1870 | 1840 | 1866 | 1901000 | -0.5075
1999-09-28 00:00:00 | 1283.31 | 1285.55 | 1256.26 | 1282.2 | 0.0109 |  | 1999-09-28 00:00:00 | 57900 | 57900 | 56300 | 56900 | 34000 | -0.4603 |  | 1999-09-28 00:00:00 | 1900 | 1902 | 1853 | 1870 | 2065000 | 0.0863
1999-09-27 00:00:00 | 1277.36 | 1295.03 | 1277.36 | 1283.31 | 0.0009 |  | 1999-09-27 00:00:00 | 59600 | 59600 | 58000 | 58200 | 44000 | 0.2941 |  | 1999-09-27 00:00:00 | 1940 | 1941 | 1901 | 1905 | 1433000 | -0.3061
1999-09-24 00:00:00 | 1280.41 | 1281.17 | 1263.84 | 1277.36 | -0.0046 |  | 1999-09-24 00:00:00 | 59600 | 59900 | 59600 | 59700 | 13000 | -0.7045 |  | 1999-09-24 00:00:00 | 1933 | 1941 | 1919 | 1934 | 1296000 | -0.0956
1999-09-23 00:00:00 | 1310.51 | 1315.25 | 1277.3 | 1280.41 | 0.0024 |  | 1999-09-23 00:00:00 | 60300 | 60600 | 60000 | 60000 | 30000 | 1.3077 |  | 1999-09-23 00:00:00 | 1953 | 1970 | 1940 | 1940 | 714000 | -0.4491
1999-09-22 00:00:00 | 1307.58 | 1316.18 | 1297.81 | 1310.51 | 0.0235 |  | 1999-09-22 00:00:00 | 61200 | 61200 | 59900 | 60500 | 28000 | -0.0667 |  | 1999-09-22 00:00:00 | 2002 | 2002 | 1938 | 1956 | 2262000 | 2.1681
1999-09-21 00:00:00 | 1335.52 | 1335.53 | 1301.97 | 1307.58 | -0.0022 |  | 1999-09-21 00:00:00 | 61300 | 61700 | 61300 | 61700 | 17000 | -0.3929 |  | 1999-09-21 00:00:00 | 1994 | 2017 | 1994 | 2002 | 1441000 | -0.363
1999-09-20 00:00:00 | 1335.42 | 1338.38 | 1330.61 | 1335.53 | 0.0214 |  | 1999-09-20 00:00:00 | 62100 | 62200 | 61800 | 61800 | 7000 | -0.5882 |  | 1999-09-20 00:00:00 | 2005 | 2020 | 1995 | 2015 | 680000 | -0.5281
1999-09-17 00:00:00 | 1318.48 | 1337.59 | 1318.48 | 1335.42 | -0.0001 |  | 1999-09-17 00:00:00 | 61400 | 62700 | 61400 | 61900 | 34000 | 3.8571 |  | 1999-09-17 00:00:00 | 1999 | 2009 | 1996 | 2008 | 991000 | 0.4574
1999-09-16 00:00:00 | 1317.97 | 1322.51 | 1299.97 | 1318.48 | -0.0127 |  | 1999-09-16 00:00:00 | 60100 | 61400 | 60100 | 61200 | 14000 | -0.5882 |  | 1999-09-16 00:00:00 | 1948 | 1999 | 1948 | 1995 | 781000 | -0.2119
1999-09-15 00:00:00 | 1336.29 | 1347.21 | 1317.97 | 1317.97 | -0.0004 |  | 1999-09-15 00:00:00 | 60200 | 60600 | 59900 | 60500 | 31000 | 1.2143 |  | 1999-09-15 00:00:00 | 1950 | 1968 | 1942 | 1968 | 1505000 | 0.927
1999-09-14 00:00:00 | 1344.13 | 1344.18 | 1330.61 | 1336.29 | 0.0139 |  | 1999-09-14 00:00:00 | 60100 | 60800 | 59500 | 59800 | 60000 | 0.9355 |  | 1999-09-14 00:00:00 | 1951 | 1974 | 1932 | 1943 | 2054000 | 0.3648
1999-09-13 00:00:00 | 1351.66 | 1351.66 | 1341.7 | 1344.13 | 0.0059 |  | 1999-09-13 00:00:00 | 61100 | 61300 | 60700 | 60900 | 31000 | -0.4833 |  | 1999-09-13 00:00:00 | 1976 | 1984 | 1968 | 1978 | 1686000 | -0.1792
1999-09-10 00:00:00 | 1347.66 | 1357.62 | 1346.2 | 1351.66 | 0.0056 |  | 1999-09-10 00:00:00 | 62500 | 62500 | 61800 | 61800 | 25000 | -0.1935 |  | 1999-09-10 00:00:00 | 2000 | 2001 | 1984 | 1990 | 1661000 | -0.0148
1999-09-09 00:00:00 | 1344.15 | 1347.66 | 1333.91 | 1347.66 | -0.003 |  | 1999-09-09 00:00:00 | 62400 | 62700 | 62000 | 62700 | 53000 | 1.12 |  | 1999-09-09 00:00:00 | 2005 | 2005 | 1986 | 2001 | 2110000 | 0.2703
1999-09-08 00:00:00 | 1350.45 | 1355.18 | 1337.36 | 1344.15 | -0.0026 |  | 1999-09-08 00:00:00 | 63100 | 63100 | 62500 | 62600 | 17000 | -0.6792 |  | 1999-09-08 00:00:00 | 2005 | 2010 | 2000 | 2005 | 1572000 | -0.255
1999-09-07 00:00:00 | 1357.24 | 1361.39 | 1349.59 | 1350.45 | 0.0047 |  | 1999-09-07 00:00:00 | 63500 | 63500 | 63100 | 63300 | 8000 | -0.5294 |  | 1999-09-07 00:00:00 | 2020 | 2023 | 2001 | 2010 | 1593000 | 0.0134
1999-09-03 00:00:00 | 1319.11 | 1357.74 | 1319.11 | 1357.24 | 0.005 |  | 1999-09-03 00:00:00 | 64500 | 64700 | 63500 | 63700 | 32000 | 3 |  | 1999-09-03 00:00:00 | 2038 | 2070 | 2021 | 2027 | 1334000 | -0.1626
1999-09-02 00:00:00 | 1331.07 | 1331.07 | 1304.88 | 1319.11 | -0.0281 |  | 1999-09-02 00:00:00 | 64100 | 64100 | 63900 | 64000 | 15000 | -0.5313 |  | 1999-09-02 00:00:00 | 2015 | 2027 | 2009 | 2027 | 784000 | -0.4123
1999-09-01 00:00:00 | 1320.41 | 1331.18 | 1320.39 | 1331.07 | 0.0091 |  | 1999-09-01 00:00:00 | 64000 | 64300 | 63900 | 64300 | 23000 | 0.5333 |  | 1999-09-01 00:00:00 | 2012 | 2024 | 2012 | 2023 | 1468000 | 0.8724
1999-08-31 00:00:00 | 1324.02 | 1333.27 | 1306.96 | 1320.41 | -0.008 |  | 1999-08-31 00:00:00 | 63800 | 64200 | 63600 | 64200 | 29000 | 0.2609 |  | 1999-08-31 00:00:00 | 2010 | 2015 | 1999 | 2003 | 1779000 | 0.2119
1999-08-30 00:00:00 | 1348.27 | 1350.7 | 1322.8 | 1324.02 | 0.0027 |  | 1999-08-30 00:00:00 | 64000 | 64000 | 63705 | 63705 | 8000 | -0.7241 |  | 1999-08-30 00:00:00 | 2023 | 2024 | 2001 | 2004 | 1377000 | -0.226
1999-08-27 00:00:00 | 1362.01 | 1365.63 | 1347.35 | 1348.27 | 0.0183 |  | 1999-08-27 00:00:00 | 64000 | 64200 | 64000 | 64000 | 10000 | 0.25 |  | 1999-08-27 00:00:00 | 2025 | 2033 | 2012 | 2021 | 1138000 | -0.1736
1999-08-26 00:00:00 | 1381.79 | 1381.79 | 1361.53 | 1362.01 | 0.0102 |  | 1999-08-26 00:00:00 | 64000 | 64000 | 63400 | 63500 | 6000 | -0.4 |  | 1999-08-26 00:00:00 | 2019 | 2028 | 2000 | 2008 | 2517000 | 1.2118
1999-08-25 00:00:00 | 1363.5 | 1382.84 | 1359.2 | 1381.79 | 0.0145 |  | 1999-08-25 00:00:00 | 64000 | 64300 | 63700 | 64300 | 19000 | 2.1667 |  | 1999-08-25 00:00:00 | 2032 | 2032 | 2014 | 2019 | 2587000 | 0.0278
1999-08-24 00:00:00 | 1360.22 | 1373.32 | 1353.63 | 1363.5 | -0.0132 |  | 1999-08-24 00:00:00 | 63900 | 65200 | 63900 | 64400 | 29000 | 0.5263 |  | 1999-08-24 00:00:00 | 2050 | 2053 | 2022 | 2044 | 2046000 | -0.2091
1999-08-23 00:00:00 | 1336.61 | 1360.24 | 1336.61 | 1360.22 | -0.0024 |  | 1999-08-23 00:00:00 | 64000 | 64700 | 64000 | 64300 | 14000 | -0.5172 |  | 1999-08-23 00:00:00 | 2040 | 2077 | 2037 | 2057 | 992000 | -0.5152
1999-08-20 00:00:00 | 1323.59 | 1336.61 | 1323.59 | 1336.61 | -0.0174 |  | 1999-08-20 00:00:00 | 62900 | 63500 | 62600 | 63500 | 17000 | 0.2143 |  | 1999-08-20 00:00:00 | 2022 | 2022 | 2009 | 2021 | 802000 | -0.1915
1999-08-19 00:00:00 | 1332.84 | 1332.84 | 1315.35 | 1323.59 | -0.0097 |  | 1999-08-19 00:00:00 | 62800 | 63000 | 62400 | 63000 | 20000 | 0.1765 |  | 1999-08-19 00:00:00 | 2000 | 2020 | 2000 | 2010 | 1390000 | 0.7332
1999-08-18 00:00:00 | 1344.16 | 1344.16 | 1332.13 | 1332.84 | 0.007 |  | 1999-08-18 00:00:00 | 63000 | 63400 | 61700 | 63400 | 36000 | 0.8 |  | 1999-08-18 00:00:00 | 2047 | 2047 | 2000 | 2023 | 1695000 | 0.2194
1999-08-17 00:00:00 | 1330.77 | 1344.16 | 1328.76 | 1344.16 | 0.0085 |  | 1999-08-17 00:00:00 | 65100 | 65100 | 63600 | 63800 | 30000 | -0.1667 |  | 1999-08-17 00:00:00 | 2078 | 2093 | 2040 | 2050 | 814000 | -0.5198
1999-08-16 00:00:00 | 1327.68 | 1331.05 | 1320.51 | 1330.77 | -0.01 |  | 1999-08-16 00:00:00 | 65700 | 65700 | 64600 | 64950 | 12000 | -0.6 |  | 1999-08-16 00:00:00 | 2092 | 2092 | 2051 | 2073 | 894000 | 0.0983
1999-08-13 00:00:00 | 1298.16 | 1327.72 | 1298.16 | 1327.68 | -0.0023 |  | 1999-08-13 00:00:00 | 66600 | 67500 | 66000 | 66100 | 14000 | 0.1667 |  | 1999-08-13 00:00:00 | 2130 | 2152 | 2098 | 2104 | 1034000 | 0.1566
1999-08-12 00:00:00 | 1301.93 | 1313.61 | 1298.06 | 1298.16 | -0.0222 |  | 1999-08-12 00:00:00 | 66800 | 67200 | 66600 | 66605 | 15000 | 0.0714 |  | 1999-08-12 00:00:00 | 2140 | 2165 | 2124 | 2133 | 681000 | -0.3414
1999-08-11 00:00:00 | 1281.43 | 1301.93 | 1281.43 | 1301.93 | 0.0029 |  | 1999-08-11 00:00:00 | 64900 | 66300 | 64800 | 66300 | 18000 | 0.2 |  | 1999-08-11 00:00:00 | 2051 | 2153 | 2051 | 2124 | 1233000 | 0.8106
1999-08-10 00:00:00 | 1297.8 | 1298.62 | 1267.73 | 1281.43 | -0.0157 |  | 1999-08-10 00:00:00 | 63400 | 64300 | 63400 | 64300 | 31000 | 0.7222 |  | 1999-08-10 00:00:00 | 2008 | 2036 | 2003 | 2036 | 1257000 | 0.0195
1999-08-09 00:00:00 | 1300.29 | 1306.68 | 1295.99 | 1297.8 | 0.0128 |  | 1999-08-09 00:00:00 | 63500 | 63505 | 63300 | 63500 | 27000 | -0.129 |  | 1999-08-09 00:00:00 | 2028 | 2039 | 2001 | 2015 | 1114000 | -0.1138
1999-08-06 00:00:00 | 1313.71 | 1316.74 | 1293.19 | 1300.29 | 0.0019 |  | 1999-08-06 00:00:00 | 64000 | 64200 | 63700 | 63700 | 9000 | -0.6667 |  | 1999-08-06 00:00:00 | 2080 | 2081 | 2035 | 2040 | 1183000 | 0.0619
1999-08-05 00:00:00 | 1305.33 | 1313.71 | 1287.23 | 1313.71 | 0.0103 |  | 1999-08-05 00:00:00 | 64200 | 64400 | 63200 | 64400 | 28000 | 2.1111 |  | 1999-08-05 00:00:00 | 2071 | 2098 | 2050 | 2092 | 1365000 | 0.1538
1999-08-04 00:00:00 | 1322.18 | 1330.16 | 1304.5 | 1305.33 | -0.0064 |  | 1999-08-04 00:00:00 | 64700 | 65200 | 64000 | 64000 | 20000 | -0.2857 |  | 1999-08-04 00:00:00 | 2090 | 2093 | 2070 | 2071 | 1116000 | -0.1824
1999-08-03 00:00:00 | 1328.05 | 1336.13 | 1314.91 | 1322.18 | 0.0129 |  | 1999-08-03 00:00:00 | 66200 | 66200 | 65000 | 65000 | 26000 | 0.3 |  | 1999-08-03 00:00:00 | 2085 | 2094 | 2075 | 2085 | 1221000 | 0.0941
1999-08-02 00:00:00 | 1328.72 | 1344.69 | 1325.21 | 1328.05 | 0.0044 |  | 1999-08-02 00:00:00 | 67400 | 67705 | 66200 | 66200 | 26000 | 0 |  | 1999-08-02 00:00:00 | 2115 | 2140 | 2078 | 2078 | 1890000 | 0.5479
1999-07-30 00:00:00 | 1341.03 | 1350.92 | 1328.49 | 1328.72 | 0.0005 |  | 1999-07-30 00:00:00 | 68100 | 68100 | 67600 | 67805 | 19000 | -0.2692 |  | 1999-07-30 00:00:00 | 2165 | 2168 | 2125 | 2127 | 1459000 | -0.228
1999-07-29 00:00:00 | 1365.4 | 1365.4 | 1332.82 | 1341.03 | 0.0093 |  | 1999-07-29 00:00:00 | 68200 | 68200 | 67400 | 68200 | 39500 | 1.0789 |  | 1999-07-29 00:00:00 | 2152 | 2175 | 2110 | 2171 | 2313000 | 0.5853
1999-07-28 00:00:00 | 1362.84 | 1370.53 | 1355.54 | 1365.4 | 0.0182 |  | 1999-07-28 00:00:00 | 68800 | 68900 | 68300 | 68800 | 19000 | -0.519 |  | 1999-07-28 00:00:00 | 2185 | 2189 | 2160 | 2163 | 1916000 | -0.1716
1999-07-27 00:00:00 | 1347.75 | 1368.7 | 1347.75 | 1362.84 | -0.0019 |  | 1999-07-27 00:00:00 | 67400 | 69300 | 67400 | 69300 | 46000 | 1.4211 |  | 1999-07-27 00:00:00 | 2195 | 2218 | 2182 | 2189 | 2053000 | 0.0715
1999-07-26 00:00:00 | 1356.94 | 1358.61 | 1346.2 | 1347.76 | -0.0111 |  | 1999-07-26 00:00:00 | 68000 | 68200 | 67200 | 67500 | 18000 | -0.6087 |  | 1999-07-26 00:00:00 | 2200 | 2217 | 2183 | 2198 | 1215000 | -0.4082
1999-07-23 00:00:00 | 1360.97 | 1367.41 | 1349.91 | 1356.94 | 0.0068 |  | 1999-07-23 00:00:00 | 68400 | 68500 | 67500 | 68300 | 20000 | 0.1111 |  | 1999-07-23 00:00:00 | 2227 | 2227 | 2201 | 2215 | 1569000 | 0.2914
1999-07-22 00:00:00 | 1379.29 | 1379.29 | 1353.98 | 1360.97 | 0.003 |  | 1999-07-22 00:00:00 | 69000 | 69200 | 68700 | 68700 | 18000 | -0.1 |  | 1999-07-22 00:00:00 | 2240 | 2245 | 2225 | 2233 | 609000 | -0.6119
1999-07-21 00:00:00 | 1377.1 | 1386.66 | 1372.63 | 1379.29 | 0.0135 |  | 1999-07-21 00:00:00 | 69300 | 69300 | 69000 | 69000 | 11000 | -0.3889 |  | 1999-07-21 00:00:00 | 2256 | 2259 | 2237 | 2243 | 1081000 | 0.775
1999-07-20 00:00:00 | 1407.65 | 1407.65 | 1375.15 | 1377.1 | -0.0016 |  | 1999-07-20 00:00:00 | 69200 | 69500 | 69100 | 69300 | 14000 | 0.2727 |  | 1999-07-20 00:00:00 | 2272 | 2272 | 2250 | 2252 | 655000 | -0.3941
1999-07-19 00:00:00 | 1418.78 | 1420.33 | 1404.56 | 1407.65 | 0.0222 |  | 1999-07-19 00:00:00 | 70200 | 70300 | 69300 | 69400 | 19000 | 0.3571 |  | 1999-07-19 00:00:00 | 2290 | 2293 | 2255 | 2268 | 1229000 | 0.8763
1999-07-16 00:00:00 | 1409.62 | 1418.78 | 1407.07 | 1418.78 | 0.0079 |  | 1999-07-16 00:00:00 | 70600 | 70600 | 69900 | 70300 | 38000 | 1 |  | 1999-07-16 00:00:00 | 2275 | 2287 | 2272 | 2279 | 1398000 | 0.1375
1999-07-15 00:00:00 | 1398.17 | 1409.84 | 1398.17 | 1409.62 | -0.0065 |  | 1999-07-15 00:00:00 | 71500 | 71500 | 70500 | 70800 | 37000 | -0.0263 |  | 1999-07-15 00:00:00 | 2290 | 2293 | 2268 | 2280 | 944000 | -0.3247
1999-07-14 00:00:00 | 1393.56 | 1400.05 | 1386.51 | 1398.17 | -0.0081 |  | 1999-07-14 00:00:00 | 70300 | 71500 | 70000 | 71400 | 25000 | -0.3243 |  | 1999-07-14 00:00:00 | 2271 | 2295 | 2271 | 2286 | 947000 | 0.0032
1999-07-13 00:00:00 | 1399.1 | 1399.1 | 1386.84 | 1393.56 | -0.0033 |  | 1999-07-13 00:00:00 | 70000 | 70200 | 69800 | 69950 | 19000 | -0.24 |  | 1999-07-13 00:00:00 | 2275 | 2281 | 2259 | 2271 | 643000 | -0.321
1999-07-12 00:00:00 | 1403.28 | 1406.82 | 1394.7 | 1399.1 | 0.004 |  | 1999-07-12 00:00:00 | 71400 | 71400 | 70500 | 70500 | 13000 | -0.3158 |  | 1999-07-12 00:00:00 | 2302 | 2309 | 2258 | 2284 | 713000 | 0.1089
1999-07-09 00:00:00 | 1394.42 | 1403.28 | 1394.42 | 1403.28 | 0.003 |  | 1999-07-09 00:00:00 | 72000 | 72000 | 71000 | 71000 | 23000 | 0.7692 |  | 1999-07-09 00:00:00 | 2310 | 2322 | 2267 | 2291 | 612000 | -0.1417
1999-07-08 00:00:00 | 1395.86 | 1403.25 | 1386.69 | 1394.42 | -0.0063 |  | 1999-07-08 00:00:00 | 72300 | 72700 | 71600 | 72200 | 24000 | 0.0435 |  | 1999-07-08 00:00:00 | 2309 | 2329 | 2288 | 2319 | 1256000 | 1.0523
1999-07-07 00:00:00 | 1388.12 | 1395.88 | 1384.95 | 1395.86 | 0.001 |  | 1999-07-07 00:00:00 | 72500 | 72500 | 72000 | 72300 | 14000 | -0.4167 |  | 1999-07-07 00:00:00 | 2320 | 2333 | 2287 | 2319 | 911000 | -0.2747
1999-07-06 00:00:00 | 1391.22 | 1405.29 | 1387.08 | 1388.12 | -0.0055 |  | 1999-07-06 00:00:00 | 70000 | 73000 | 70000 | 73000 | 113000 | 7.0714 |  | 1999-07-06 00:00:00 | 2280 | 2299 | 2260 | 2299 | 3327000 | 2.652
1999-07-02 00:00:00 | 1380.96 | 1391.22 | 1379.57 | 1391.22 | 0.0022 |  | 1999-07-02 00:00:00 | 69200 | 70200 | 69200 | 69600 | 35000 | -0.6903 |  | 1999-07-02 00:00:00 | 2240 | 2293 | 2240 | 2278 | 879000 | -0.7358
1999-07-01 00:00:00 | 1372.71 | 1382.8 | 1360.8 | 1380.96 | -0.0074 |  | 1999-07-01 00:00:00 | 69100 | 69800 | 69000 | 69000 | 23000 | -0.3429 |  | 1999-07-01 00:00:00 | 2235 | 2263 | 2235 | 2246 | 1420000 | 0.6155
1999-06-30 00:00:00 | 1351.45 | 1372.93 | 1338.78 | 1372.71 | -0.006 |  | 1999-06-30 00:00:00 | 68300 | 69400 | 68300 | 68900 | 30000 | 0.3043 |  | 1999-06-30 00:00:00 | 2232 | 2275 | 2232 | 2240 | 1338000 | -0.0577
1999-06-29 00:00:00 | 1331.35 | 1351.51 | 1328.4 | 1351.45 | -0.0155 |  | 1999-06-29 00:00:00 | 68600 | 68800 | 68500 | 68800 | 23000 | -0.2333 |  | 1999-06-29 00:00:00 | 2212 | 2246 | 2211 | 2242 | 1623000 | 0.213
1999-06-28 00:00:00 | 1315.31 | 1333.68 | 1315.31 | 1331.35 | -0.0149 |  | 1999-06-28 00:00:00 | 69600 | 69900 | 68600 | 69000 | 23000 | 0 |  | 1999-06-28 00:00:00 | 2235 | 2245 | 2215 | 2220 | 1229000 | -0.2428
1999-06-25 00:00:00 | 1315.78 | 1329.13 | 1312.64 | 1315.31 | -0.012 |  | 1999-06-25 00:00:00 | 69500 | 69500 | 68900 | 69200 | 15000 | -0.3478 |  | 1999-06-25 00:00:00 | 2258 | 2258 | 2222 | 2229 | 1235000 | 0.0049
1999-06-24 00:00:00 | 1333.06 | 1333.06 | 1308.47 | 1315.78 | 0.0004 |  | 1999-06-24 00:00:00 | 69300 | 69400 | 69000 | 69000 | 21000 | 0.4 |  | 1999-06-24 00:00:00 | 2250 | 2251 | 2230 | 2235 | 1094000 | -0.1142
1999-06-23 00:00:00 | 1335.87 | 1335.88 | 1322.55 | 1333.06 | 0.0131 |  | 1999-06-23 00:00:00 | 68800 | 69700 | 68600 | 69700 | 29000 | 0.381 |  | 1999-06-23 00:00:00 | 2257 | 2267 | 2227 | 2263 | 921000 | -0.1581
1999-06-22 00:00:00 | 1349 | 1351.12 | 1335.52 | 1335.88 | 0.0021 |  | 1999-06-22 00:00:00 | 69800 | 70000 | 68500 | 68500 | 23000 | -0.2069 |  | 1999-06-22 00:00:00 | 2275 | 2284 | 2245 | 2247 | 1472000 | 0.5983
1999-06-21 00:00:00 | 1342.84 | 1349.06 | 1337.63 | 1349 | 0.0098 |  | 1999-06-21 00:00:00 | 70000 | 70500 | 69700 | 69700 | 17000 | -0.2609 |  | 1999-06-21 00:00:00 | 2280 | 2295 | 2275 | 2290 | 1079000 | -0.267
1999-06-18 00:00:00 | 1339.9 | 1344.48 | 1333.52 | 1342.84 | -0.0046 |  | 1999-06-18 00:00:00 | 70300 | 70500 | 69700 | 69900 | 30000 | 0.7647 |  | 1999-06-18 00:00:00 | 2305 | 2310 | 2264 | 2275 | 1162000 | 0.0769
1999-06-17 00:00:00 | 1330.41 | 1343.54 | 1322.75 | 1339.9 | -0.0022 |  | 1999-06-17 00:00:00 | 71400 | 71400 | 70800 | 70800 | 17000 | -0.4333 |  | 1999-06-17 00:00:00 | 2324 | 2328 | 2306 | 2322 | 450000 | -0.6127
1999-06-16 00:00:00 | 1301.16 | 1332.83 | 1301.16 | 1330.41 | -0.0071 |  | 1999-06-16 00:00:00 | 70900 | 71650 | 70600 | 71600 | 16000 | -0.0588 |  | 1999-06-16 00:00:00 | 2310 | 2347 | 2309 | 2325 | 587000 | 0.3044
1999-06-15 00:00:00 | 1294 | 1310.76 | 1294 | 1301.16 | -0.022 |  | 1999-06-15 00:00:00 | 70800 | 70800 | 70600 | 70700 | 14000 | -0.125 |  | 1999-06-15 00:00:00 | 2306 | 2315 | 2297 | 2315 | 1226300 | 1.0891
1999-06-14 00:00:00 | 1293.64 | 1301.99 | 1292.2 | 1294 | -0.0055 |  | 1999-06-14 00:00:00 | 71700 | 71700 | 70800 | 70800 | 6000 | -0.5714 |  | 1999-06-14 00:00:00 | 2320 | 2329 | 2295 | 2299 | 1218500 | -0.0064
1999-06-11 00:00:00 | 1302.82 | 1311.97 | 1287.88 | 1293.64 | -0.0003 |  | 1999-06-11 00:00:00 | 71800 | 71800 | 71000 | 71500 | 20000 | 2.3333 |  | 1999-06-11 00:00:00 | 2335 | 2338 | 2310 | 2322 | 1016200 | -0.166
1999-06-10 00:00:00 | 1318.64 | 1318.64 | 1293.28 | 1302.82 | 0.0071 |  | 1999-06-10 00:00:00 | 72400 | 72400 | 71400 | 71700 | 50000 | 1.5 |  | 1999-06-10 00:00:00 | 2360 | 2360 | 2303 | 2331 | 915600 | -0.099
1999-06-09 00:00:00 | 1317.33 | 1326.01 | 1314.73 | 1318.64 | 0.0121 |  | 1999-06-09 00:00:00 | 74000 | 74000 | 72900 | 72900 | 10000 | -0.8 |  | 1999-06-09 00:00:00 | 2395 | 2398 | 2354 | 2360 | 1044000 | 0.1402
1999-06-08 00:00:00 | 1334.52 | 1334.52 | 1312.83 | 1317.33 | -0.001 |  | 1999-06-08 00:00:00 | 72800 | 74400 | 72800 | 74205 | 32000 | 2.2 |  | 1999-06-08 00:00:00 | 2385 | 2425 | 2378 | 2394 | 899400 | -0.1385
1999-06-07 00:00:00 | 1327.75 | 1336.42 | 1325.89 | 1334.52 | 0.013 |  | 1999-06-07 00:00:00 | 71800 | 73200 | 71600 | 72600 | 23000 | -0.2813 |  | 1999-06-07 00:00:00 | 2345 | 2400 | 2334 | 2385 | 1223700 | 0.3606
1999-06-04 00:00:00 | 1299.54 | 1327.75 | 1299.54 | 1327.75 | -0.0051 |  | 1999-06-04 00:00:00 | 71000 | 71300 | 70900 | 71300 | 15000 | -0.3478 |  | 1999-06-04 00:00:00 | 2311 | 2337 | 2308 | 2337 | 472100 | -0.6142
1999-06-03 00:00:00 | 1294.81 | 1304.15 | 1294.2 | 1299.54 | -0.0212 |  | 1999-06-03 00:00:00 | 71900 | 72000 | 70300 | 70700 | 30000 | 1 |  | 1999-06-03 00:00:00 | 2326 | 2344 | 2301 | 2308 | 490000 | 0.0379
1999-06-02 00:00:00 | 1294.26 | 1297.1 | 1277.47 | 1294.81 | -0.0036 |  | 1999-06-02 00:00:00 | 72000 | 72300 | 71000 | 71300 | 24000 | -0.2 |  | 1999-06-02 00:00:00 | 2320 | 2324 | 2301 | 2316 | 458700 | -0.0639
1999-06-01 00:00:00 | 1301.84 | 1301.84 | 1281.44 | 1294.26 | -0.0004 |  | 1999-06-01 00:00:00 | 71900 | 71900 | 71600 | 71800 | 7000 | -0.7083 |  | 1999-06-01 00:00:00 | 2310 | 2320 | 2297 | 2311 | 596000 | 0.2993
1999-05-28 00:00:00 | 1281.41 | 1304 | 1281.41 | 1301.84 | 0.0059 |  | 1999-05-28 00:00:00 | 71600 | 72200 | 71600 | 72000 | 17000 | 1.4286 |  | 1999-05-28 00:00:00 | 2319 | 2324 | 2303 | 2318 | 397600 | -0.3329
1999-05-27 00:00:00 | 1304.76 | 1304.76 | 1277.31 | 1281.41 | -0.0157 |  | 1999-05-27 00:00:00 | 72000 | 72200 | 71000 | 72000 | 25000 | 0.4706 |  | 1999-05-27 00:00:00 | 2350 | 2350 | 2285 | 2319 | 1788500 | 3.4982
1999-05-26 00:00:00 | 1284.4 | 1304.85 | 1278.43 | 1304.76 | 0.0182 |  | 1999-05-26 00:00:00 | 72900 | 72900 | 71900 | 72200 | 39000 | 0.56 |  | 1999-05-26 00:00:00 | 2362 | 2384 | 2334 | 2350 | 1345800 | -0.2475
1999-05-25 00:00:00 | 1306.65 | 1317.52 | 1284.38 | 1284.4 | -0.0156 |  | 1999-05-25 00:00:00 | 73300 | 73300 | 72500 | 72800 | 12000 | -0.6923 |  | 1999-05-25 00:00:00 | 2396 | 2409 | 2364 | 2374 | 705900 | -0.4755
1999-05-24 00:00:00 | 1330.29 | 1333.02 | 1303.53 | 1306.65 | 0.0173 |  | 1999-05-24 00:00:00 | 73400 | 73800 | 72400 | 73200 | 30000 | 1.5 |  | 1999-05-24 00:00:00 | 2425 | 2425 | 2371 | 2401 | 878500 | 0.2445
1999-05-21 00:00:00 | 1338.83 | 1340.88 | 1326.19 | 1330.29 | 0.0181 |  | 1999-05-21 00:00:00 | 73500 | 73700 | 73200 | 73700 | 28000 | -0.0667 |  | 1999-05-21 00:00:00 | 2400 | 2431 | 2370 | 2431 | 1059500 | 0.206
1999-05-20 00:00:00 | 1344.23 | 1350.49 | 1338.83 | 1338.83 | 0.0064 |  | 1999-05-20 00:00:00 | 74400 | 74700 | 73300 | 73400 | 25000 | -0.1071 |  | 1999-05-20 00:00:00 | 2420 | 2426 | 2395 | 2400 | 622200 | -0.4127
1999-05-19 00:00:00 | 1333.32 | 1344.23 | 1327.05 | 1344.23 | 0.004 |  | 1999-05-19 00:00:00 | 73900 | 74700 | 73900 | 74500 | 21000 | -0.16 |  | 1999-05-19 00:00:00 | 2380 | 2426 | 2372 | 2412 | 1289700 | 1.0728
1999-05-18 00:00:00 | 1339.49 | 1345.44 | 1323.46 | 1333.32 | -0.0081 |  | 1999-05-18 00:00:00 | 73000 | 73900 | 73000 | 73210 | 39000 | 0.8571 |  | 1999-05-18 00:00:00 | 2349 | 2393 | 2345 | 2374 | 2072200 | 0.6067
1999-05-17 00:00:00 | 1337.8 | 1339.95 | 1321.19 | 1339.49 | 0.0046 |  | 1999-05-17 00:00:00 | 72800 | 72800 | 71200 | 72300 | 44000 | 0.1282 |  | 1999-05-17 00:00:00 | 2350 | 2355 | 2303 | 2347 | 2435900 | 0.1755
1999-05-14 00:00:00 | 1367.56 | 1367.56 | 1332.63 | 1337.8 | -0.0013 |  | 1999-05-14 00:00:00 | 76000 | 76300 | 74300 | 74300 | 24000 | -0.4545 |  | 1999-05-14 00:00:00 | 2449 | 2453 | 2395 | 2433 | 1308100 | -0.463
1999-05-13 00:00:00 | 1364 | 1375.98 | 1364 | 1367.56 | 0.0222 |  | 1999-05-13 00:00:00 | 76600 | 77400 | 76000 | 76600 | 39000 | 0.625 |  | 1999-05-13 00:00:00 | 2510 | 2515 | 2448 | 2448 | 1103200 | -0.1566
1999-05-12 00:00:00 | 1355.61 | 1367.36 | 1333.1 | 1364 | -0.0026 |  | 1999-05-12 00:00:00 | 77900 | 78200 | 77700 | 77700 | 14000 | -0.641 |  | 1999-05-12 00:00:00 | 2537 | 2537 | 2500 | 2506 | 833100 | -0.2448
1999-05-11 00:00:00 | 1340.3 | 1360 | 1340.3 | 1355.61 | -0.0062 |  | 1999-05-11 00:00:00 | 77400 | 78100 | 77400 | 78100 | 23000 | 0.6429 |  | 1999-05-11 00:00:00 | 2482 | 2540 | 2482 | 2537 | 906300 | 0.0879
1999-05-10 00:00:00 | 1345 | 1352.01 | 1334 | 1340.3 | -0.0113 |  | 1999-05-10 00:00:00 | 76500 | 77700 | 76400 | 77200 | 31000 | 0.3478 |  | 1999-05-10 00:00:00 | 2476 | 2504 | 2476 | 2491 | 1139600 | 0.2574
1999-05-07 00:00:00 | 1332.05 | 1345.99 | 1332.05 | 1345 | 0.0035 |  | 1999-05-07 00:00:00 | 76700 | 77800 | 76200 | 76600 | 39000 | 0.2581 |  | 1999-05-07 00:00:00 | 2480 | 2499 | 2477 | 2480 | 715400 | -0.3722
1999-05-06 00:00:00 | 1347.31 | 1348.36 | 1322.56 | 1332.05 | -0.0096 |  | 1999-05-06 00:00:00 | 76700 | 77500 | 76300 | 77000 | 43000 | 0.1026 |  | 1999-05-06 00:00:00 | 2497 | 2505 | 2477 | 2490 | 1369400 | 0.9142
1999-05-05 00:00:00 | 1332 | 1347.32 | 1317.44 | 1347.31 | 0.0115 |  | 1999-05-05 00:00:00 | 76800 | 77700 | 76800 | 77000 | 33000 | -0.2326 |  | 1999-05-05 00:00:00 | 2485 | 2500 | 2461 | 2495 | 1333500 | -0.0262
1999-05-04 00:00:00 | 1354.63 | 1354.64 | 1330.64 | 1332 | -0.0114 |  | 1999-05-04 00:00:00 | 75600 | 78600 | 74700 | 76900 | 57000 | 0.7273 |  | 1999-05-04 00:00:00 | 2430 | 2520 | 2426 | 2458 | 1917800 | 0.4382
1999-05-03 00:00:00 | 1335.18 | 1354.63 | 1329.01 | 1354.63 | 0.017 |  | 1999-05-03 00:00:00 | 76700 | 77000 | 75600 | 75600 | 13000 | -0.7719 |  | 1999-05-03 00:00:00 | 2500 | 2500 | 2430 | 2450 | 934300 | -0.5128
1999-04-30 00:00:00 | 1342.83 | 1351.83 | 1314.58 | 1335.18 | -0.0144 |  | 1999-04-30 00:00:00 | 77000 | 78100 | 76000 | 76400 | 50000 | 2.8462 |  | 1999-04-30 00:00:00 | 2481 | 2506 | 2460 | 2470 | 1494000 | 0.5991
1999-04-29 00:00:00 | 1350.91 | 1356.75 | 1336.81 | 1342.83 | 0.0057 |  | 1999-04-29 00:00:00 | 77000 | 77000 | 76100 | 76300 | 41000 | -0.18 |  | 1999-04-29 00:00:00 | 2493 | 2494 | 2461 | 2465 | 771000 | -0.4839
1999-04-28 00:00:00 | 1362.8 | 1368.62 | 1348.29 | 1350.91 | 0.006 |  | 1999-04-28 00:00:00 | 77300 | 77700 | 76950 | 77000 | 22000 | -0.4634 |  | 1999-04-28 00:00:00 | 2492 | 2500 | 2480 | 2484 | 927900 | 0.2035
1999-04-27 00:00:00 | 1360.04 | 1371.56 | 1356.55 | 1362.8 | 0.0088 |  | 1999-04-27 00:00:00 | 76600 | 77700 | 76500 | 77300 | 38000 | 0.7273 |  | 1999-04-27 00:00:00 | 2480 | 2498 | 2460 | 2490 | 1212800 | 0.307
1999-04-26 00:00:00 | 1356.85 | 1363.56 | 1353.72 | 1360.04 | -0.002 |  | 1999-04-26 00:00:00 | 77200 | 77500 | 76900 | 76900 | 9000 | -0.7632 |  | 1999-04-26 00:00:00 | 2480 | 2490 | 2456 | 2484 | 1134300 | -0.0647
1999-04-23 00:00:00 | 1358.83 | 1363.65 | 1348.45 | 1356.85 | -0.0023 |  | 1999-04-23 00:00:00 | 77000 | 77800 | 76100 | 77000 | 17000 | 0.8889 |  | 1999-04-23 00:00:00 | 2470 | 2489 | 2431 | 2474 | 763400 | -0.327
1999-04-22 00:00:00 | 1336.12 | 1358.84 | 1336.12 | 1358.82 | 0.0015 |  | 1999-04-22 00:00:00 | 76800 | 77800 | 76500 | 77800 | 19000 | 0.1176 |  | 1999-04-22 00:00:00 | 2470 | 2497 | 2470 | 2487 | 1319400 | 0.7283
1999-04-21 00:00:00 | 1306.17 | 1336.12 | 1301.84 | 1336.12 | -0.0167 |  | 1999-04-21 00:00:00 | 74500 | 77600 | 74500 | 76300 | 27000 | 0.4211 |  | 1999-04-21 00:00:00 | 2408 | 2494 | 2401 | 2455 | 2423800 | 0.837
1999-04-20 00:00:00 | 1289.48 | 1306.3 | 1284.21 | 1306.17 | -0.0224 |  | 1999-04-20 00:00:00 | 74600 | 74700 | 74000 | 74300 | 15000 | -0.4444 |  | 1999-04-20 00:00:00 | 2408 | 2432 | 2385 | 2406 | 1525400 | -0.3707
1999-04-19 00:00:00 | 1319 | 1340.1 | 1284.48 | 1289.48 | -0.0128 |  | 1999-04-19 00:00:00 | 76000 | 76600 | 74600 | 74600 | 20000 | 0.3333 |  | 1999-04-19 00:00:00 | 2470 | 2475 | 2400 | 2406 | 1693600 | 0.1103
1999-04-16 00:00:00 | 1322.86 | 1325.03 | 1311.4 | 1319 | 0.0229 |  | 1999-04-16 00:00:00 | 73000 | 75400 | 73000 | 75300 | 37000 | 0.85 |  | 1999-04-16 00:00:00 | 2365 | 2417 | 2350 | 2400 | 1419600 | -0.1618
1999-04-15 00:00:00 | 1328.44 | 1332.41 | 1308.38 | 1322.85 | 0.0029 |  | 1999-04-15 00:00:00 | 72800 | 73200 | 72600 | 72900 | 31000 | -0.1622 |  | 1999-04-15 00:00:00 | 2346 | 2372 | 2335 | 2357 | 1410800 | -0.0062
1999-04-14 00:00:00 | 1349.82 | 1357.24 | 1326.41 | 1328.44 | 0.0042 |  | 1999-04-14 00:00:00 | 72400 | 74100 | 72400 | 73000 | 22000 | -0.2903 |  | 1999-04-14 00:00:00 | 2349 | 2375 | 2341 | 2345 | 2193000 | 0.5544
1999-04-13 00:00:00 | 1358.64 | 1362.38 | 1344.03 | 1349.82 | 0.0161 |  | 1999-04-13 00:00:00 | 72600 | 72900 | 72100 | 72300 | 17000 | -0.2273 |  | 1999-04-13 00:00:00 | 2364 | 2370 | 2337 | 2349 | 1099100 | -0.4988
1999-04-12 00:00:00 | 1348.35 | 1358.69 | 1333.48 | 1358.63 | 0.0065 |  | 1999-04-12 00:00:00 | 72400 | 73500 | 72300 | 72900 | 32000 | 0.8824 |  | 1999-04-12 00:00:00 | 2340 | 2370 | 2331 | 2364 | 1616400 | 0.4707
1999-04-09 00:00:00 | 1343.98 | 1351.22 | 1335.24 | 1348.35 | -0.0076 |  | 1999-04-09 00:00:00 | 72300 | 72500 | 72000 | 72000 | 21000 | -0.3438 |  | 1999-04-09 00:00:00 | 2352 | 2353 | 2329 | 2348 | 1023900 | -0.3666
1999-04-08 00:00:00 | 1326.89 | 1344.08 | 1321.6 | 1343.98 | -0.0032 |  | 1999-04-08 00:00:00 | 71700 | 72600 | 71100 | 72300 | 36000 | 0.7143 |  | 1999-04-08 00:00:00 | 2310 | 2353 | 2307 | 2352 | 1143500 | 0.1168
1999-04-07 00:00:00 | 1317.89 | 1329.58 | 1312.59 | 1326.89 | -0.0127 |  | 1999-04-07 00:00:00 | 73100 | 73100 | 71200 | 72100 | 37000 | 0.0278 |  | 1999-04-07 00:00:00 | 2400 | 2403 | 2302 | 2330 | 3475600 | 2.0394
1999-04-06 00:00:00 | 1321.12 | 1326.76 | 1311.07 | 1317.89 | -0.0068 |  | 1999-04-06 00:00:00 | 72300 | 72500 | 71500 | 72300 | 33000 | -0.1081 |  | 1999-04-06 00:00:00 | 2381 | 2390 | 2346 | 2350 | 1310700 | -0.6229
1999-04-05 00:00:00 | 1293.72 | 1321.12 | 1293.72 | 1321.12 | 0.0025 |  | 1999-04-05 00:00:00 | 74400 | 74400 | 72700 | 72700 | 31000 | -0.0606 |  | 1999-04-05 00:00:00 | 2440 | 2443 | 2377 | 2382 | 1720100 | 0.3124
1999-04-01 00:00:00 | 1286.37 | 1294.54 | 1282.56 | 1293.72 | -0.0207 | 1293.72 | 1999-04-01 00:00:00 | 72100 | 75200 | 72100 | 74600 | 55000 | 0.7742 | 74600 | 1999-04-01 00:00:00 | 2372 | 2460 | 2359 | 2430 | 1517600 | -0.1177 | 2430
1999-03-31 00:00:00 | 1300.75 | 1313.6 | 1285.87 | 1286.37 | -0.0057 |  | 1999-03-31 00:00:00 | 73100 | 73400 | 71400 | 71400 | 50000 | -0.0909 |  | 1999-03-31 00:00:00 | 2420 | 2427 | 2351 | 2351 | 1354500 | -0.1075
1999-03-30 00:00:00 | 1310.17 | 1310.17 | 1295.47 | 1300.75 | 0.0112 |  | 1999-03-30 00:00:00 | 72400 | 73000 | 72100 | 72300 | 19000 | -0.62 |  | 1999-03-30 00:00:00 | 2385 | 2399 | 2353 | 2386 | 1708000 | 0.261
1999-03-29 00:00:00 | 1282.8 | 1311.76 | 1282.8 | 1310.17 | 0.0072 |  | 1999-03-29 00:00:00 | 74100 | 74100 | 72500 | 73300 | 39000 | 1.0526 |  | 1999-03-29 00:00:00 | 2408 | 2433 | 2398 | 2426 | 989800 | -0.4205
1999-03-26 00:00:00 | 1289.99 | 1289.99 | 1277.25 | 1282.8 | -0.0209 |  | 1999-03-26 00:00:00 | 74300 | 74505 | 73400 | 73500 | 14000 | -0.641 |  | 1999-03-26 00:00:00 | 2432 | 2448 | 2400 | 2400 | 1141900 | 0.1537
1999-03-25 00:00:00 | 1268.59 | 1289.99 | 1268.59 | 1289.99 | 0.0056 |  | 1999-03-25 00:00:00 | 74500 | 75600 | 73900 | 74300 | 30000 | 1.1429 |  | 1999-03-25 00:00:00 | 2470 | 2500 | 2408 | 2428 | 2045400 | 0.7912
1999-03-24 00:00:00 | 1262.14 | 1269.02 | 1256.43 | 1268.59 | -0.0166 |  | 1999-03-24 00:00:00 | 74200 | 75200 | 73100 | 73500 | 33000 | 0.1 |  | 1999-03-24 00:00:00 | 2442 | 2488 | 2427 | 2432 | 1096600 | -0.4639
1999-03-23 00:00:00 | 1297.01 | 1297.01 | 1257.46 | 1262.14 | -0.0051 |  | 1999-03-23 00:00:00 | 76100 | 76100 | 73200 | 73900 | 34000 | 0.0303 |  | 1999-03-23 00:00:00 | 2503 | 2512 | 2400 | 2450 | 1714200 | 0.5632
1999-03-22 00:00:00 | 1299.29 | 1303.84 | 1294.26 | 1297.01 | 0.0276 |  | 1999-03-22 00:00:00 | 77300 | 77300 | 76800 | 76900 | 10000 | -0.7059 |  | 1999-03-22 00:00:00 | 2536 | 2556 | 2521 | 2535 | 702300 | -0.5903
1999-03-19 00:00:00 | 1316.55 | 1323.82 | 1298.92 | 1299.29 | 0.0018 |  | 1999-03-19 00:00:00 | 79100 | 79100 | 76800 | 77800 | 24000 | 1.4 |  | 1999-03-19 00:00:00 | 2595 | 2599 | 2525 | 2547 | 1371300 | 0.9526
1999-03-18 00:00:00 | 1297.82 | 1317.62 | 1294.75 | 1316.55 | 0.0133 |  | 1999-03-18 00:00:00 | 76600 | 79200 | 76400 | 79100 | 46000 | 0.9167 |  | 1999-03-18 00:00:00 | 2496 | 2600 | 2496 | 2590 | 1646800 | 0.2009
1999-03-17 00:00:00 | 1306.38 | 1306.55 | 1292.63 | 1297.82 | -0.0142 |  | 1999-03-17 00:00:00 | 72195 | 78500 | 71300 | 76600 | 102000 | 1.2174 |  | 1999-03-17 00:00:00 | 2397 | 2595 | 2360 | 2500 | 3284500 | 0.9945
1999-03-16 00:00:00 | 1307.26 | 1311.11 | 1302.29 | 1306.38 | 0.0066 |  | 1999-03-16 00:00:00 | 75600 | 75700 | 72200 | 72300 | 49000 | -0.5196 |  | 1999-03-16 00:00:00 | 2490 | 2511 | 2393 | 2400 | 2768500 | -0.1571
1999-03-15 00:00:00 | 1294.59 | 1307.47 | 1291.03 | 1307.26 | 0.0007 |  | 1999-03-15 00:00:00 | 79300 | 79300 | 75600 | 75600 | 39000 | -0.2041 |  | 1999-03-15 00:00:00 | 2609 | 2615 | 2478 | 2480 | 3629900 | 0.3111
1999-03-12 00:00:00 | 1297.68 | 1304.42 | 1289.17 | 1294.59 | -0.0097 |  | 1999-03-12 00:00:00 | 75900 | 81100 | 75900 | 80300 | 47000 | 0.2051 |  | 1999-03-12 00:00:00 | 2518 | 2713 | 2518 | 2642 | 3263400 | -0.101
1999-03-11 00:00:00 | 1286.84 | 1306.43 | 1286.84 | 1297.68 | 0.0024 |  | 1999-03-11 00:00:00 | 74400 | 75500 | 74300 | 75400 | 60000 | 0.2766 |  | 1999-03-11 00:00:00 | 2475 | 2510 | 2458 | 2503 | 1990400 | -0.3901
1999-03-10 00:00:00 | 1279.84 | 1287.02 | 1275.16 | 1286.84 | -0.0084 |  | 1999-03-10 00:00:00 | 73000 | 74400 | 73000 | 73900 | 50000 | -0.1667 |  | 1999-03-10 00:00:00 | 2433 | 2468 | 2424 | 2454 | 1961700 | -0.0144
1999-03-09 00:00:00 | 1282.73 | 1293.74 | 1275.11 | 1279.84 | -0.0054 |  | 1999-03-09 00:00:00 | 73100 | 73400 | 72600 | 73000 | 73000 | 0.46 |  | 1999-03-09 00:00:00 | 2426 | 2431 | 2393 | 2419 | 1378200 | -0.2974
1999-03-08 00:00:00 | 1275.47 | 1282.74 | 1271.58 | 1282.73 | 0.0023 |  | 1999-03-08 00:00:00 | 72900 | 73405 | 72800 | 73405 | 30000 | -0.589 |  | 1999-03-08 00:00:00 | 2423 | 2437 | 2415 | 2437 | 998300 | -0.2756
1999-03-05 00:00:00 | 1246.64 | 1275.73 | 1246.64 | 1275.47 | -0.0057 |  | 1999-03-05 00:00:00 | 73500 | 73500 | 72800 | 73000 | 53000 | 0.7667 |  | 1999-03-05 00:00:00 | 2434 | 2454 | 2408 | 2413 | 1879900 | 0.8831
1999-03-04 00:00:00 | 1227.7 | 1247.74 | 1227.7 | 1246.64 | -0.0226 |  | 1999-03-04 00:00:00 | 73000 | 73450 | 72800 | 73450 | 28000 | -0.4717 |  | 1999-03-04 00:00:00 | 2425 | 2445 | 2402 | 2424 | 1644000 | -0.1255
1999-03-03 00:00:00 | 1225.5 | 1231.63 | 1216.03 | 1227.7 | -0.0152 |  | 1999-03-03 00:00:00 | 72800 | 73600 | 72500 | 72900 | 51000 | 0.8214 |  | 1999-03-03 00:00:00 | 2424 | 2454 | 2400 | 2409 | 2355500 | 0.4328
1999-03-02 00:00:00 | 1236.16 | 1248.31 | 1221.87 | 1225.5 | -0.0018 |  | 1999-03-02 00:00:00 | 71900 | 73500 | 71900 | 72600 | 38000 | -0.2549 |  | 1999-03-02 00:00:00 | 2396 | 2455 | 2396 | 2423 | 1622300 | -0.3113
1999-03-01 00:00:00 | 1238.33 | 1238.7 | 1221.88 | 1236.16 | 0.0087 |  | 1999-03-01 00:00:00 | 71200 | 72000 | 71200 | 71800 | 35000 | -0.0789 |  | 1999-03-01 00:00:00 | 2370 | 2405 | 2370 | 2390 | 1347600 | -0.1693
1999-02-26 00:00:00 | 1245.02 | 1246.73 | 1226.24 | 1238.33 | 0.0018 |  | 1999-02-26 00:00:00 | 71700 | 71700 | 70900 | 71100 | 40000 | 0.1429 |  | 1999-02-26 00:00:00 | 2388 | 2394 | 2365 | 2379 | 949400 | -0.2955
1999-02-25 00:00:00 | 1253.41 | 1253.41 | 1225.01 | 1245.02 | 0.0054 |  | 1999-02-25 00:00:00 | 71800 | 71900 | 71400 | 71900 | 18000 | -0.55 |  | 1999-02-25 00:00:00 | 2392 | 2401 | 2376 | 2398 | 651300 | -0.314
1999-02-24 00:00:00 | 1271.18 | 1283.84 | 1251.94 | 1253.41 | 0.0067 |  | 1999-02-24 00:00:00 | 71900 | 72000 | 71300 | 72000 | 18000 | 0 |  | 1999-02-24 00:00:00 | 2380 | 2405 | 2375 | 2405 | 1559000 | 1.3937
1999-02-23 00:00:00 | 1272.14 | 1280.38 | 1263.36 | 1271.18 | 0.0142 |  | 1999-02-23 00:00:00 | 72200 | 72200 | 71100 | 71800 | 35000 | 0.9444 |  | 1999-02-23 00:00:00 | 2407 | 2410 | 2371 | 2392 | 1654500 | 0.0613
1999-02-22 00:00:00 | 1239.22 | 1272.22 | 1239.22 | 1272.14 | 0.0008 |  | 1999-02-22 00:00:00 | 72000 | 72000 | 71800 | 72000 | 40000 | 0.1429 |  | 1999-02-22 00:00:00 | 2400 | 2408 | 2394 | 2402 | 1396300 | -0.1561
1999-02-19 00:00:00 | 1237.28 | 1247.91 | 1232.03 | 1239.22 | -0.0259 |  | 1999-02-19 00:00:00 | 72000 | 72100 | 71500 | 72000 | 35000 | -0.125 |  | 1999-02-19 00:00:00 | 2392 | 2409 | 2382 | 2405 | 1265800 | -0.0935
1999-02-18 00:00:00 | 1224.03 | 1239.13 | 1220.7 | 1237.28 | -0.0016 |  | 1999-02-18 00:00:00 | 71700 | 71900 | 71400 | 71700 | 37000 | 0.0571 |  | 1999-02-18 00:00:00 | 2385 | 2398 | 2373 | 2386 | 1026200 | -0.1893
1999-02-17 00:00:00 | 1241.87 | 1249.31 | 1220.92 | 1224.03 | -0.0107 |  | 1999-02-17 00:00:00 | 71800 | 71800 | 71205 | 71205 | 12000 | -0.6757 |  | 1999-02-17 00:00:00 | 2388 | 2398 | 2357 | 2371 | 834200 | -0.1871
1999-02-16 00:00:00 | 1230.13 | 1252.17 | 1230.13 | 1241.87 | 0.0146 |  | 1999-02-16 00:00:00 | 71900 | 72100 | 71700 | 71900 | 24000 | 1 |  | 1999-02-16 00:00:00 | 2392 | 2404 | 2386 | 2387 | 1293600 | 0.5507
1999-02-12 00:00:00 | 1254.04 | 1254.04 | 1225.53 | 1230.13 | -0.0095 |  | 1999-02-12 00:00:00 | 71500 | 71800 | 70800 | 71100 | 45000 | 0.875 |  | 1999-02-12 00:00:00 | 2383 | 2398 | 2359 | 2374 | 1098400 | -0.1509
1999-02-11 00:00:00 | 1223.55 | 1254.05 | 1223.19 | 1254.04 | 0.0194 |  | 1999-02-11 00:00:00 | 72500 | 72500 | 72000 | 72300 | 37000 | -0.1778 |  | 1999-02-11 00:00:00 | 2423 | 2423 | 2400 | 2415 | 1241500 | 0.1303
1999-02-10 00:00:00 | 1216.14 | 1226.78 | 1211.89 | 1223.55 | -0.0243 |  | 1999-02-10 00:00:00 | 72800 | 72900 | 72300 | 72300 | 25000 | -0.3243 |  | 1999-02-10 00:00:00 | 2430 | 2433 | 2395 | 2409 | 1750700 | 0.4101
1999-02-09 00:00:00 | 1243.77 | 1243.97 | 1215.63 | 1216.14 | -0.0061 |  | 1999-02-09 00:00:00 | 72200 | 72400 | 71600 | 72400 | 43000 | 0.72 |  | 1999-02-09 00:00:00 | 2407 | 2412 | 2387 | 2399 | 1255800 | -0.2827
1999-02-08 00:00:00 | 1239.4 | 1246.93 | 1231.98 | 1243.77 | 0.0227 |  | 1999-02-08 00:00:00 | 73000 | 73100 | 72500 | 73000 | 32000 | -0.2558 |  | 1999-02-08 00:00:00 | 2430 | 2442 | 2402 | 2428 | 2007700 | 0.5987
1999-02-05 00:00:00 | 1248.49 | 1251.86 | 1232.28 | 1239.4 | -0.0035 |  | 1999-02-05 00:00:00 | 71200 | 72700 | 71100 | 71600 | 76000 | 1.375 |  | 1999-02-05 00:00:00 | 2350 | 2430 | 2340 | 2376 | 1983300 | -0.0122
1999-02-04 00:00:00 | 1272.07 | 1272.23 | 1248.36 | 1248.49 | 0.0073 |  | 1999-02-04 00:00:00 | 75900 | 75900 | 71900 | 71900 | 71000 | -0.0658 |  | 1999-02-04 00:00:00 | 2528 | 2528 | 2370 | 2383 | 3076300 | 0.5511
1999-02-03 00:00:00 | 1261.99 | 1276.04 | 1255.27 | 1272.07 | 0.0189 |  | 1999-02-03 00:00:00 | 73800 | 77500 | 73800 | 76500 | 92000 | 0.2958 |  | 1999-02-03 00:00:00 | 2460 | 2585 | 2457 | 2528 | 3403500 | 0.1064
1999-02-02 00:00:00 | 1273 | 1273.49 | 1247.56 | 1261.99 | -0.0079 |  | 1999-02-02 00:00:00 | 70200 | 74900 | 70200 | 73800 | 150000 | 0.6304 |  | 1999-02-02 00:00:00 | 2320 | 2486 | 2320 | 2468 | 5772600 | 0.6961
1999-02-01 00:00:00 | 1279.64 | 1283.75 | 1271.31 | 1273 | 0.0087 |  | 1999-02-01 00:00:00 | 67000 | 70700 | 66600 | 69700 | 125000 | -0.1667 |  | 1999-02-01 00:00:00 | 2230 | 2365 | 2200 | 2299 | 4677600 | -0.1897
1999-01-29 00:00:00 | 1265.37 | 1280.37 | 1255.18 | 1279.64 | 0.0052 |  | 1999-01-29 00:00:00 | 66000 | 66000 | 65000 | 65000 | 56000 | -0.552 |  | 1999-01-29 00:00:00 | 2160 | 2169 | 2121 | 2150 | 2510000 | -0.4634
1999-01-28 00:00:00 | 1243.17 | 1266.4 | 1243.17 | 1265.37 | -0.0112 |  | 1999-01-28 00:00:00 | 65500 | 66000 | 64600 | 66000 | 39000 | -0.3036 |  | 1999-01-28 00:00:00 | 2118 | 2144 | 2101 | 2144 | 2378800 | -0.0523
1999-01-27 00:00:00 | 1252.31 | 1262.61 | 1242.82 | 1243.17 | -0.0175 |  | 1999-01-27 00:00:00 | 65600 | 66300 | 65000 | 65700 | 81000 | 1.0769 |  | 1999-01-27 00:00:00 | 2100 | 2155 | 2100 | 2107 | 3334100 | 0.4016
1999-01-26 00:00:00 | 1233.98 | 1253.25 | 1233.98 | 1252.31 | 0.0074 |  | 1999-01-26 00:00:00 | 66000 | 66500 | 64500 | 66250 | 52000 | -0.358 |  | 1999-01-26 00:00:00 | 2130 | 2130 | 2050 | 2116 | 3756300 | 0.1266
1999-01-25 00:00:00 | 1225.19 | 1233.98 | 1219.46 | 1233.98 | -0.0146 |  | 1999-01-25 00:00:00 | 65900 | 66100 | 65200 | 66000 | 57000 | 0.0962 |  | 1999-01-25 00:00:00 | 2130 | 2143 | 2068 | 2130 | 3320100 | -0.1161
1999-01-22 00:00:00 | 1235.16 | 1236.41 | 1217.97 | 1225.19 | -0.0071 |  | 1999-01-22 00:00:00 | 62500 | 63800 | 61900 | 63600 | 49000 | -0.1404 |  | 1999-01-22 00:00:00 | 2056 | 2093 | 2048 | 2075 | 1323900 | -0.6012
1999-01-21 00:00:00 | 1256.62 | 1256.94 | 1232.19 | 1235.16 | 0.0081 |  | 1999-01-21 00:00:00 | 64500 | 64500 | 63600 | 63600 | 50000 | 0.0204 |  | 1999-01-21 00:00:00 | 2120 | 2125 | 2070 | 2085 | 2250900 | 0.7002
1999-01-20 00:00:00 | 1252 | 1274.07 | 1251.54 | 1256.62 | 0.0174 |  | 1999-01-20 00:00:00 | 66500 | 66500 | 64200 | 64500 | 96000 | 0.92 |  | 1999-01-20 00:00:00 | 2135 | 2153 | 2077 | 2127 | 3143000 | 0.3963
1999-01-19 00:00:00 | 1243.26 | 1253.27 | 1234.91 | 1252 | -0.0037 |  | 1999-01-19 00:00:00 | 66300 | 67200 | 64950 | 65600 | 129000 | 0.3438 |  | 1999-01-19 00:00:00 | 2195 | 2198 | 2103 | 2106 | 5117800 | 0.6283
1999-01-15 00:00:00 | 1212.19 | 1243.26 | 1212.19 | 1243.26 | -0.007 |  | 1999-01-15 00:00:00 | 64910 | 65600 | 64800 | 65000 | 70000 | -0.4574 |  | 1999-01-15 00:00:00 | 2135 | 2152 | 2117 | 2128 | 2485000 | -0.5144
1999-01-14 00:00:00 | 1234.4 | 1236.81 | 1209.54 | 1212.19 | -0.025 |  | 1999-01-14 00:00:00 | 63100 | 65800 | 63100 | 64600 | 55000 | -0.2143 |  | 1999-01-14 00:00:00 | 2090 | 2163 | 2077 | 2105 | 2997500 | 0.2062
1999-01-13 00:00:00 | 1239.51 | 1247.75 | 1205.46 | 1234.4 | 0.0183 |  | 1999-01-13 00:00:00 | 62400 | 64000 | 62400 | 62800 | 51000 | -0.0727 |  | 1999-01-13 00:00:00 | 2072 | 2125 | 2060 | 2088 | 3119600 | 0.0407
1999-01-12 00:00:00 | 1263.88 | 1264.45 | 1238.29 | 1239.51 | 0.0041 |  | 1999-01-12 00:00:00 | 63900 | 64000 | 63000 | 63100 | 47000 | -0.0784 |  | 1999-01-12 00:00:00 | 2078 | 2129 | 2068 | 2089 | 2808100 | -0.0999
1999-01-11 00:00:00 | 1275.09 | 1276.22 | 1253.34 | 1263.88 | 0.0197 |  | 1999-01-11 00:00:00 | 64800 | 65000 | 63500 | 63800 | 67900 | 0.4447 |  | 1999-01-11 00:00:00 | 2150 | 2153 | 2070 | 2088 | 3835800 | 0.366
1999-01-08 00:00:00 | 1269.73 | 1278.24 | 1261.82 | 1275.09 | 0.0089 |  | 1999-01-08 00:00:00 | 66000 | 66000 | 65300 | 65300 | 56000 | -0.1753 |  | 1999-01-08 00:00:00 | 2204 | 2207 | 2155 | 2175 | 1791100 | -0.5331
1999-01-07 00:00:00 | 1272.34 | 1272.34 | 1257.68 | 1269.73 | -0.0042 |  | 1999-01-07 00:00:00 | 66800 | 67300 | 65600 | 66000 | 52000 | -0.0714 |  | 1999-01-07 00:00:00 | 2226 | 2245 | 2175 | 2204 | 2876300 | 0.6059
1999-01-06 00:00:00 | 1244.78 | 1272.5 | 1244.78 | 1272.34 | 0.0021 |  | 1999-01-06 00:00:00 | 69000 | 69000 | 67900 | 68300 | 127000 | 1.4423 |  | 1999-01-06 00:00:00 | 2280 | 2290 | 2230 | 2257 | 2009100 | -0.3015
1999-01-05 00:00:00 | 1228.1 | 1246.11 | 1228.1 | 1244.78 | -0.0217 |  | 1999-01-05 00:00:00 | 69800 | 69900 | 68600 | 68900 | 42000 | -0.6693 |  | 1999-01-05 00:00:00 | 2333 | 2335 | 2270 | 2277 | 2641600 | 0.3148
1999-01-04 00:00:00 | 1229.23 | 1248.81 | 1219.1 | 1228.1 | -0.0134 |  | 1999-01-04 00:00:00 | 70700 | 70900 | 69900 | 70000 | 195000 | 3.6429 |  | 1999-01-04 00:00:00 | 2354 | 2370 | 2319 | 2330 | 3413200 | 0.2921
1998-12-31 00:00:00 | 1231.93 | 1237.18 | 1224.96 | 1229.23 | 0.0009 |  | 1998-12-31 00:00:00 | 68400 | 71000 | 68400 | 70000 | 59000 | -0.6974 |  | 1998-12-31 00:00:00 | 2281 | 2375 | 2278 | 2350 | 1561400 | -0.5425
1998-12-30 00:00:00 | 1241.81 | 1244.93 | 1231.2 | 1231.93 | 0.0022 |  | 1998-12-30 00:00:00 | 68600 | 68800 | 68000 | 68300 | 56000 | -0.0508 |  | 1998-12-30 00:00:00 | 2283 | 2292 | 2263 | 2285 | 2391900 | 0.5319
1998-12-29 00:00:00 | 1225.49 | 1241.86 | 1220.78 | 1241.81 | 0.008 |  | 1998-12-29 00:00:00 | 67800 | 68500 | 67400 | 68400 | 48000 | -0.1429 |  | 1998-12-29 00:00:00 | 2262 | 2289 | 2244 | 2254 | 2180500 | -0.0884
1998-12-28 00:00:00 | 1226.27 | 1231.52 | 1221.17 | 1225.49 | -0.0131 |  | 1998-12-28 00:00:00 | 68000 | 68600 | 66500 | 67600 | 87000 | 0.8125 |  | 1998-12-28 00:00:00 | 2276 | 2282 | 2215 | 2253 | 1570700 | -0.2797
1998-12-24 00:00:00 | 1228.54 | 1229.72 | 1224.85 | 1226.27 | 0.0006 |  | 1998-12-24 00:00:00 | 65200 | 68300 | 65200 | 67500 | 55000 | -0.3678 |  | 1998-12-24 00:00:00 | 2175 | 2284 | 2175 | 2253 | 1651500 | 0.0514
1998-12-23 00:00:00 | 1203.57 | 1229.89 | 1203.57 | 1228.54 | 0.0019 |  | 1998-12-23 00:00:00 | 59100 | 64700 | 59100 | 64400 | 121000 | 1.2 |  | 1998-12-23 00:00:00 | 1987 | 2158 | 1980 | 2140 | 4562100 | 1.7624
1998-12-22 00:00:00 | 1202.84 | 1209.22 | 1192.72 | 1203.57 | -0.0203 |  | 1998-12-22 00:00:00 | 58400 | 61300 | 58400 | 59600 | 223100 | 0.8438 |  | 1998-12-22 00:00:00 | 1955 | 2027 | 1950 | 1985 | 4918500 | 0.0781
1998-12-21 00:00:00 | 1188.03 | 1210.88 | 1188.03 | 1202.84 | -0.0006 |  | 1998-12-21 00:00:00 | 60600 | 60600 | 58400 | 58400 | 332000 | 0.4881 |  | 1998-12-21 00:00:00 | 2009 | 2012 | 1955 | 1956 | 5233900 | 0.0641
1998-12-18 00:00:00 | 1179.98 | 1188.89 | 1178.27 | 1188.03 | -0.0123 |  | 1998-12-18 00:00:00 | 61900 | 61900 | 60100 | 60400 | 101000 | -0.6958 |  | 1998-12-18 00:00:00 | 2055 | 2066 | 2006 | 2012 | 2240100 | -0.572
1998-12-17 00:00:00 | 1161.94 | 1180.03 | 1161.94 | 1179.98 | -0.0068 |  | 1998-12-17 00:00:00 | 63000 | 63300 | 60000 | 61700 | 107000 | 0.0594 |  | 1998-12-17 00:00:00 | 2118 | 2118 | 1995 | 2055 | 25300 | -0.9887
1998-12-16 00:00:00 | 1162.83 | 1166.29 | 1154.69 | 1161.94 | -0.0153 |  | 1998-12-16 00:00:00 | 63300 | 63500 | 63300 | 63475 | 17000 | -0.8411 |  | 1998-12-16 00:00:00 | 2116 | 2125 | 2107 | 2117 | 5300 | -0.7905
1998-12-15 00:00:00 | 1141.2 | 1162.83 | 1141.2 | 1162.83 | 0.0008 |  | 1998-12-15 00:00:00 | 63300 | 63700 | 63000 | 63000 | 66100 | 2.8882 |  | 1998-12-15 00:00:00 | 2116 | 2127 | 2100 | 2110 | 15500 | 1.9245
1998-12-14 00:00:00 | 1166.46 | 1166.46 | 1136.89 | 1141.2 | -0.0186 |  | 1998-12-14 00:00:00 | 60600 | 63200 | 60200 | 62800 | 81000 | 0.2254 |  | 1998-12-14 00:00:00 | 2029 | 2120 | 2001 | 2091 | 17200 | 0.1097
1998-12-11 00:00:00 | 1165.02 | 1167.89 | 1153.19 | 1166.46 | 0.0221 |  | 1998-12-11 00:00:00 | 60500 | 62000 | 60500 | 60800 | 55000 | -0.321 |  | 1998-12-11 00:00:00 | 2005 | 2063 | 2003 | 2024 | 16500 | -0.0407
1998-12-10 00:00:00 | 1183.49 | 1183.77 | 1163.75 | 1165.02 | -0.0012 |  | 1998-12-10 00:00:00 | 64000 | 64000 | 63005 | 63005 | 12000 | -0.7818 |  | 1998-12-10 00:00:00 | 2120 | 2120 | 2074 | 2087 | 9300 | -0.4364
1998-12-09 00:00:00 | 1181.38 | 1185.22 | 1175.89 | 1183.49 | 0.0159 |  | 1998-12-09 00:00:00 | 65200 | 65200 | 64000 | 64000 | 30000 | 1.5 |  | 1998-12-09 00:00:00 | 2151 | 2153 | 2113 | 2124 | 12100 | 0.3011
1998-12-08 00:00:00 | 1187.7 | 1193.53 | 1172.78 | 1181.38 | -0.0018 |  | 1998-12-08 00:00:00 | 66600 | 66600 | 65000 | 65400 | 22000 | -0.2667 |  | 1998-12-08 00:00:00 | 2210 | 2210 | 2150 | 2151 | 7800 | -0.3554
1998-12-07 00:00:00 | 1176.74 | 1188.96 | 1176.71 | 1187.7 | 0.0053 |  | 1998-12-07 00:00:00 | 67000 | 67200 | 66600 | 66600 | 11900 | -0.4591 |  | 1998-12-07 00:00:00 | 2234 | 2237 | 2207 | 2214 | 3900 | -0.5
1998-12-04 00:00:00 | 1150.14 | 1176.74 | 1150.14 | 1176.74 | -0.0092 |  | 1998-12-04 00:00:00 | 67400 | 67400 | 66600 | 66800 | 35000 | 1.9412 |  | 1998-12-04 00:00:00 | 2220 | 2230 | 2214 | 2227 | 5900 | 0.5128
1998-12-03 00:00:00 | 1171.25 | 1176.99 | 1149.61 | 1150.14 | -0.0226 |  | 1998-12-03 00:00:00 | 67305 | 68000 | 67000 | 67000 | 34000 | -0.0286 |  | 1998-12-03 00:00:00 | 2234 | 2252 | 2222 | 2224 | 6200 | 0.0508
1998-12-02 00:00:00 | 1175.28 | 1175.28 | 1157.76 | 1171.25 | 0.0184 |  | 1998-12-02 00:00:00 | 67855 | 67855 | 67300 | 67305 | 31000 | -0.0882 |  | 1998-12-02 00:00:00 | 2261 | 2262 | 2215 | 2230 | 7000 | 0.129
1998-12-01 00:00:00 | 1163.63 | 1175.89 | 1150.31 | 1175.28 | 0.0034 |  | 1998-12-01 00:00:00 | 67200 | 68300 | 66800 | 68055 | 23000 | -0.2581 |  | 1998-12-01 00:00:00 | 2246 | 2262 | 2211 | 2259 | 14700 | 1.1
1998-11-30 00:00:00 | 1192.33 | 1192.72 | 1163.63 | 1163.63 | -0.0099 |  | 1998-11-30 00:00:00 | 69000 | 69000 | 67900 | 67900 | 5000 | -0.7826 |  | 1998-11-30 00:00:00 | 2300 | 2302 | 2250 | 2250 | 6700 | -0.5442
1998-11-27 00:00:00 | 1186.87 | 1192.97 | 1186.83 | 1192.33 | 0.0247 |  | 1998-11-27 00:00:00 | 69600 | 69600 | 69500 | 69500 | 9000 | 0.8 |  | 1998-11-27 00:00:00 | 2320 | 2320 | 2303 | 2306 | 3600 | -0.4627
1998-11-25 00:00:00 | 1182.99 | 1187.16 | 1179.37 | 1186.87 | -0.0046 |  | 1998-11-25 00:00:00 | 69300 | 69400 | 69300 | 69300 | 26000 | 1.8889 |  | 1998-11-25 00:00:00 | 2305 | 2310 | 2296 | 2308 | 6000 | 0.6667
1998-11-24 00:00:00 | 1188.21 | 1191.3 | 1181.81 | 1182.99 | -0.0033 |  | 1998-11-24 00:00:00 | 69500 | 69600 | 69000 | 69300 | 33000 | 0.2692 |  | 1998-11-24 00:00:00 | 2336 | 2336 | 2294 | 2305 | 11800 | 0.9667
1998-11-23 00:00:00 | 1163.55 | 1188.21 | 1163.55 | 1188.21 | 0.0044 |  | 1998-11-23 00:00:00 | 67500 | 70100 | 67500 | 70100 | 47000 | 0.4242 |  | 1998-11-23 00:00:00 | 2250 | 2336 | 2244 | 2336 | 14400 | 0.2203
1998-11-20 00:00:00 | 1152.61 | 1163.55 | 1152.61 | 1163.55 | -0.0208 |  | 1998-11-20 00:00:00 | 67200 | 67400 | 67200 | 67400 | 39000 | -0.1702 |  | 1998-11-20 00:00:00 | 2240 | 2245 | 2231 | 2244 | 5800 | -0.5972
1998-11-19 00:00:00 | 1144.48 | 1155.1 | 1144.42 | 1152.61 | -0.0094 |  | 1998-11-19 00:00:00 | 66950 | 67100 | 66925 | 67000 | 22000 | -0.4359 |  | 1998-11-19 00:00:00 | 2230 | 2231 | 2220 | 2225 | 5300 | -0.0862
1998-11-18 00:00:00 | 1139.32 | 1144.52 | 1133.07 | 1144.48 | -0.0071 |  | 1998-11-18 00:00:00 | 67000 | 67000 | 66800 | 66950 | 19000 | -0.1364 |  | 1998-11-18 00:00:00 | 2233 | 2234 | 2215 | 2233 | 6500 | 0.2264
1998-11-17 00:00:00 | 1135.87 | 1151.71 | 1129.67 | 1139.32 | -0.0045 |  | 1998-11-17 00:00:00 | 66400 | 66900 | 66300 | 66900 | 36000 | 0.8947 |  | 1998-11-17 00:00:00 | 2227 | 2230 | 2203 | 2224 | 10100 | 0.5538
1998-11-16 00:00:00 | 1125.72 | 1138.72 | 1125.72 | 1135.87 | -0.003 |  | 1998-11-16 00:00:00 | 66500 | 66900 | 66200 | 66500 | 18000 | -0.5 |  | 1998-11-16 00:00:00 | 2217 | 2232 | 2209 | 2227 | 5400 | -0.4653
1998-11-13 00:00:00 | 1117.69 | 1126.34 | 1116.76 | 1125.72 | -0.0089 |  | 1998-11-13 00:00:00 | 66900 | 66900 | 66400 | 66400 | 12000 | -0.3333 |  | 1998-11-13 00:00:00 | 2228 | 2230 | 2210 | 2213 | 4900 | -0.0926
1998-11-12 00:00:00 | 1120.97 | 1126.57 | 1115.55 | 1117.69 | -0.0071 |  | 1998-11-12 00:00:00 | 66700 | 66700 | 66300 | 66700 | 25000 | 1.0833 |  | 1998-11-12 00:00:00 | 2226 | 2228 | 2204 | 2228 | 3700 | -0.2449
1998-11-11 00:00:00 | 1128.26 | 1136.25 | 1117.4 | 1120.97 | 0.0029 |  | 1998-11-11 00:00:00 | 67220 | 67300 | 66800 | 66850 | 26000 | 0.04 |  | 1998-11-11 00:00:00 | 2225 | 2240 | 2224 | 2226 | 5700 | 0.5405
1998-11-10 00:00:00 | 1130.2 | 1135.37 | 1122.8 | 1128.26 | 0.0065 |  | 1998-11-10 00:00:00 | 67610 | 67610 | 67215 | 67215 | 16000 | -0.3846 |  | 1998-11-10 00:00:00 | 2248 | 2248 | 2222 | 2228 | 4300 | -0.2456
1998-11-09 00:00:00 | 1141.01 | 1141.01 | 1123.17 | 1130.2 | 0.0017 |  | 1998-11-09 00:00:00 | 67615 | 67705 | 67600 | 67610 | 33000 | 1.0625 |  | 1998-11-09 00:00:00 | 2266 | 2269 | 2236 | 2240 | 5800 | 0.3488
1998-11-06 00:00:00 | 1133.85 | 1141.3 | 1131.18 | 1141.01 | 0.0096 |  | 1998-11-06 00:00:00 | 68400 | 68400 | 67900 | 67905 | 35000 | 0.0606 |  | 1998-11-06 00:00:00 | 2278 | 2278 | 2250 | 2266 | 8600 | 0.4828
1998-11-05 00:00:00 | 1118.67 | 1133.88 | 1109.55 | 1133.85 | -0.0063 |  | 1998-11-05 00:00:00 | 68005 | 68500 | 68000 | 68405 | 24000 | -0.3143 |  | 1998-11-05 00:00:00 | 2286 | 2288 | 2250 | 2267 | 11400 | 0.3256
1998-11-04 00:00:00 | 1110.84 | 1127.18 | 1110.59 | 1118.67 | -0.0134 |  | 1998-11-04 00:00:00 | 69500 | 69800 | 68600 | 68600 | 44000 | 0.8333 |  | 1998-11-04 00:00:00 | 2316 | 2330 | 2285 | 2285 | 15200 | 0.3333
1998-11-03 00:00:00 | 1111.6 | 1115.02 | 1106.42 | 1110.84 | -0.007 |  | 1998-11-03 00:00:00 | 64890 | 67300 | 64890 | 67100 | 60000 | 0.3636 |  | 1998-11-03 00:00:00 | 2157 | 2250 | 2157 | 2236 | 12400 | -0.1842
1998-11-02 00:00:00 | 1098.67 | 1114.44 | 1098.67 | 1111.6 | 0.0007 |  | 1998-11-02 00:00:00 | 64700 | 65000 | 64600 | 64800 | 72000 | 0.2 |  | 1998-11-02 00:00:00 | 2163 | 2169 | 2150 | 2157 | 10500 | -0.1532
1998-10-30 00:00:00 | 1085.93 | 1103.78 | 1085.93 | 1098.67 | -0.0116 |  | 1998-10-30 00:00:00 | 63700 | 64500 | 63700 | 64500 | 51000 | -0.2917 |  | 1998-10-30 00:00:00 | 2126 | 2148 | 2120 | 2148 | 9900 | -0.0571
1998-10-29 00:00:00 | 1068.09 | 1086.11 | 1065.95 | 1085.93 | -0.0116 |  | 1998-10-29 00:00:00 | 62005 | 63300 | 61805 | 63300 | 32000 | -0.3725 |  | 1998-10-29 00:00:00 | 2073 | 2109 | 2052 | 2108 | 8800 | -0.1111
1998-10-28 00:00:00 | 1065.34 | 1072.79 | 1059.65 | 1068.09 | -0.0164 |  | 1998-10-28 00:00:00 | 62300 | 62300 | 62000 | 62000 | 26000 | -0.1875 |  | 1998-10-28 00:00:00 | 2065 | 2075 | 2056 | 2059 | 7500 | -0.1477
1998-10-27 00:00:00 | 1072.32 | 1087.08 | 1063.06 | 1065.34 | -0.0026 |  | 1998-10-27 00:00:00 | 62500 | 62800 | 62300 | 62300 | 44000 | 0.6923 |  | 1998-10-27 00:00:00 | 2090 | 2100 | 2070 | 2075 | 12700 | 0.6933
1998-10-26 00:00:00 | 1070.67 | 1081.23 | 1068.17 | 1072.32 | 0.0066 |  | 1998-10-26 00:00:00 | 62800 | 62800 | 62400 | 62400 | 49000 | 0.1136 |  | 1998-10-26 00:00:00 | 2100 | 2100 | 2072 | 2082 | 5200 | -0.5906
1998-10-23 00:00:00 | 1078.48 | 1078.48 | 1067.43 | 1070.67 | -0.0015 |  | 1998-10-23 00:00:00 | 63000 | 63200 | 62700 | 62700 | 20000 | -0.5918 |  | 1998-10-23 00:00:00 | 2110 | 2113 | 2084 | 2098 | 4600 | -0.1154
1998-10-22 00:00:00 | 1069.92 | 1080.43 | 1061.47 | 1078.48 | 0.0073 |  | 1998-10-22 00:00:00 | 63600 | 63600 | 63000 | 63400 | 33000 | 0.65 |  | 1998-10-22 00:00:00 | 2136 | 2136 | 2102 | 2114 | 7400 | 0.6087
1998-10-21 00:00:00 | 1063.93 | 1073.61 | 1058.08 | 1069.92 | -0.0079 |  | 1998-10-21 00:00:00 | 65100 | 65100 | 63700 | 64000 | 21000 | -0.3636 |  | 1998-10-21 00:00:00 | 2170 | 2173 | 2119 | 2136 | 8500 | 0.1486
1998-10-20 00:00:00 | 1062.39 | 1084.06 | 1060.61 | 1063.93 | -0.0056 |  | 1998-10-20 00:00:00 | 66300 | 66400 | 65200 | 65300 | 82000 | 2.9048 |  | 1998-10-20 00:00:00 | 2214 | 2218 | 2170 | 2176 | 10900 | 0.2824
1998-10-19 00:00:00 | 1056.42 | 1065.21 | 1054.23 | 1062.39 | -0.0014 |  | 1998-10-19 00:00:00 | 66000 | 67000 | 66000 | 66100 | 69000 | -0.1585 |  | 1998-10-19 00:00:00 | 2210 | 2235 | 2200 | 2209 | 6900 | -0.367
1998-10-16 00:00:00 | 1047.49 | 1062.65 | 1047.49 | 1056.42 | -0.0056 |  | 1998-10-16 00:00:00 | 68200 | 68500 | 66000 | 66500 | 190000 | 1.7536 |  | 1998-10-16 00:00:00 | 2275 | 2282 | 2205 | 2220 | 15300 | 1.2174
1998-10-15 00:00:00 | 1005.53 | 1053.09 | 1000.12 | 1047.49 | -0.0085 |  | 1998-10-15 00:00:00 | 65400 | 67700 | 65400 | 67700 | 100000 | -0.4737 |  | 1998-10-15 00:00:00 | 2186 | 2262 | 2165 | 2260 | 16500 | 0.0784
1998-10-14 00:00:00 | 994.8 | 1014.42 | 987.8 | 1005.53 | -0.0401 |  | 1998-10-14 00:00:00 | 63100 | 65600 | 62900 | 65600 | 69000 | -0.31 |  | 1998-10-14 00:00:00 | 2090 | 2176 | 2083 | 2172 | 11400 | -0.3091
1998-10-13 00:00:00 | 997.71 | 1000.78 | 987.55 | 994.8 | -0.0107 |  | 1998-10-13 00:00:00 | 61800 | 63300 | 61800 | 62700 | 96000 | 0.3913 |  | 1998-10-13 00:00:00 | 2063 | 2098 | 2055 | 2086 | 5500 | -0.5175
1998-10-12 00:00:00 | 984.39 | 1010.71 | 984.39 | 997.71 | 0.0029 |  | 1998-10-12 00:00:00 | 62200 | 63000 | 62000 | 62300 | 66000 | -0.3125 |  | 1998-10-12 00:00:00 | 2080 | 2099 | 2067 | 2069 | 11700 | 1.1273
1998-10-09 00:00:00 | 959.44 | 984.42 | 953.04 | 984.39 | -0.0134 |  | 1998-10-09 00:00:00 | 58800 | 61900 | 58600 | 61605 | 64000 | -0.0303 |  | 1998-10-09 00:00:00 | 1960 | 2043 | 1950 | 2043 | 15200 | 0.2991
1998-10-08 00:00:00 | 970.68 | 970.68 | 923.32 | 959.44 | -0.0253 |  | 1998-10-08 00:00:00 | 58200 | 59000 | 58200 | 58600 | 47000 | -0.2656 |  | 1998-10-08 00:00:00 | 1960 | 1969 | 1932 | 1955 | 14200 | -0.0658
1998-10-07 00:00:00 | 984.59 | 995.66 | 957.15 | 970.68 | 0.0117 |  | 1998-10-07 00:00:00 | 60600 | 60700 | 59600 | 59600 | 57000 | 0.2128 |  | 1998-10-07 00:00:00 | 2027 | 2027 | 1971 | 1995 | 11400 | -0.1972
1998-10-06 00:00:00 | 988.56 | 1008.77 | 974.81 | 984.59 | 0.0143 |  | 1998-10-06 00:00:00 | 60500 | 61000 | 60200 | 60800 | 63000 | 0.1053 |  | 1998-10-06 00:00:00 | 2020 | 2027 | 2004 | 2019 | 14300 | 0.2544
1998-10-05 00:00:00 | 1002.6 | 1002.6 | 964.72 | 988.56 | 0.004 |  | 1998-10-05 00:00:00 | 59000 | 60000 | 58500 | 60000 | 40000 | -0.3651 |  | 1998-10-05 00:00:00 | 1961 | 1990 | 1933 | 1983 | 8700 | -0.3916
1998-10-02 00:00:00 | 986.39 | 1005.45 | 971.69 | 1002.6 | 0.0142 |  | 1998-10-02 00:00:00 | 57900 | 59600 | 57700 | 59500 | 53000 | 0.325 |  | 1998-10-02 00:00:00 | 1937 | 1992 | 1916 | 1965 | 11800 | 0.3563
1998-10-01 00:00:00 | 1017.01 | 1017.01 | 981.29 | 986.39 | -0.0162 |  | 1998-10-01 00:00:00 | 59000 | 59100 | 57900 | 57900 | 72000 | 0.3585 |  | 1998-10-01 00:00:00 | 1960 | 1976 | 1933 | 1937 | 9400 | -0.2034
1998-09-30 00:00:00 | 1049.02 | 1049.02 | 1015.73 | 1017.01 | 0.031 |  | 1998-09-30 00:00:00 | 60700 | 60700 | 59600 | 59600 | 41000 | -0.4306 |  | 1998-09-30 00:00:00 | 2026 | 2031 | 1986 | 1993 | 4700 | -0.5
1998-09-29 00:00:00 | 1048.69 | 1056.31 | 1039.88 | 1049.02 | 0.0315 |  | 1998-09-29 00:00:00 | 61000 | 61300 | 60500 | 61000 | 32000 | -0.2195 |  | 1998-09-29 00:00:00 | 2040 | 2043 | 2003 | 2038 | 12100 | 1.5745
1998-09-28 00:00:00 | 1044.75 | 1061.46 | 1042.23 | 1048.69 | -0.0003 |  | 1998-09-28 00:00:00 | 60700 | 61300 | 60500 | 61000 | 21000 | -0.3438 |  | 1998-09-28 00:00:00 | 2026 | 2040 | 2019 | 2037 | 6700 | -0.4463
1998-09-25 00:00:00 | 1042.72 | 1051.89 | 1028.49 | 1044.75 | -0.0038 |  | 1998-09-25 00:00:00 | 60500 | 60500 | 59800 | 60000 | 39000 | 0.8571 |  | 1998-09-25 00:00:00 | 2014 | 2014 | 1990 | 2000 | 10600 | 0.5821
1998-09-24 00:00:00 | 1066.09 | 1066.11 | 1033.04 | 1042.72 | -0.0019 |  | 1998-09-24 00:00:00 | 61200 | 61700 | 60900 | 60900 | 60000 | 0.5385 |  | 1998-09-24 00:00:00 | 2036 | 2074 | 2028 | 2029 | 13600 | 0.283
1998-09-23 00:00:00 | 1029.63 | 1066.09 | 1029.63 | 1066.09 | 0.0224 |  | 1998-09-23 00:00:00 | 59400 | 60800 | 59300 | 60800 | 71000 | 0.1833 |  | 1998-09-23 00:00:00 | 1983 | 2035 | 1972 | 2032 | 9800 | -0.2794
1998-09-22 00:00:00 | 1023.89 | 1033.89 | 1021.96 | 1029.63 | -0.0342 |  | 1998-09-22 00:00:00 | 59500 | 59600 | 58800 | 59000 | 40000 | -0.4366 |  | 1998-09-22 00:00:00 | 1983 | 1994 | 1963 | 1970 | 7400 | -0.2449
1998-09-21 00:00:00 | 1020.09 | 1026.02 | 993.82 | 1023.89 | -0.0056 |  | 1998-09-21 00:00:00 | 58200 | 59000 | 58200 | 59000 | 32000 | -0.2 |  | 1998-09-21 00:00:00 | 1940 | 1971 | 1939 | 1966 | 8200 | 0.1081
1998-09-18 00:00:00 | 1018.87 | 1022.01 | 1011.86 | 1020.09 | -0.0037 |  | 1998-09-18 00:00:00 | 59600 | 59600 | 59000 | 59000 | 42000 | 0.3125 |  | 1998-09-18 00:00:00 | 1981 | 1992 | 1967 | 1970 | 6700 | -0.1829
1998-09-17 00:00:00 | 1045.48 | 1045.48 | 1016.05 | 1018.87 | -0.0012 |  | 1998-09-17 00:00:00 | 59800 | 60100 | 59400 | 59600 | 46000 | 0.0952 |  | 1998-09-17 00:00:00 | 2000 | 2002 | 1975 | 1982 | 8900 | 0.3284
1998-09-16 00:00:00 | 1037.68 | 1046.07 | 1029.31 | 1045.48 | 0.0261 |  | 1998-09-16 00:00:00 | 59400 | 60800 | 58400 | 60500 | 150000 | 2.2609 |  | 1998-09-16 00:00:00 | 1980 | 2020 | 1956 | 2018 | 10500 | 0.1798
1998-09-15 00:00:00 | 1029.72 | 1037.9 | 1021.42 | 1037.68 | -0.0075 |  | 1998-09-15 00:00:00 | 60000 | 60205 | 59200 | 59200 | 36000 | -0.76 |  | 1998-09-15 00:00:00 | 2012 | 2015 | 1975 | 1979 | 11400 | 0.0857
1998-09-14 00:00:00 | 1009.06 | 1038.38 | 1009.06 | 1029.72 | -0.0077 |  | 1998-09-14 00:00:00 | 58400 | 60300 | 58400 | 60200 | 88000 | 1.4444 |  | 1998-09-14 00:00:00 | 1954 | 2016 | 1954 | 2005 | 16100 | 0.4123
1998-09-11 00:00:00 | 980.19 | 1009.06 | 969.71 | 1009.06 | -0.0201 |  | 1998-09-11 00:00:00 | 57000 | 57400 | 57000 | 57400 | 86000 | -0.0227 |  | 1998-09-11 00:00:00 | 1906 | 1922 | 1893 | 1920 | 14700 | -0.087
1998-09-10 00:00:00 | 1006.2 | 1006.2 | 968.64 | 980.19 | -0.0286 |  | 1998-09-10 00:00:00 | 57300 | 58200 | 57300 | 57700 | 52000 | -0.3953 |  | 1998-09-10 00:00:00 | 1910 | 1941 | 1907 | 1927 | 11200 | -0.2381
1998-09-09 00:00:00 | 1023.46 | 1027.72 | 1004.56 | 1006.2 | 0.0265 |  | 1998-09-09 00:00:00 | 60900 | 60900 | 59700 | 60100 | 54000 | 0.0385 |  | 1998-09-09 00:00:00 | 2028 | 2031 | 1984 | 2000 | 14900 | 0.3304
1998-09-08 00:00:00 | 973.89 | 1023.46 | 973.89 | 1023.46 | 0.0172 |  | 1998-09-08 00:00:00 | 64500 | 64500 | 60800 | 61000 | 76000 | 0.4074 |  | 1998-09-08 00:00:00 | 2162 | 2162 | 2010 | 2031 | 23100 | 0.5503
1998-09-04 00:00:00 | 982.26 | 991.41 | 956.51 | 973.89 | -0.0484 |  | 1998-09-04 00:00:00 | 61600 | 61600 | 59300 | 60000 | 32000 | -0.5789 |  | 1998-09-04 00:00:00 | 2050 | 2064 | 1951 | 1990 | 16600 | -0.2814
1998-09-03 00:00:00 | 990.47 | 990.47 | 969.32 | 982.26 | 0.0086 |  | 1998-09-03 00:00:00 | 63000 | 63000 | 60600 | 61005 | 39000 | 0.2188 |  | 1998-09-03 00:00:00 | 2100 | 2100 | 2010 | 2025 | 16600 | 0
1998-09-02 00:00:00 | 994.26 | 1013.19 | 988.4 | 990.48 | 0.0084 |  | 1998-09-02 00:00:00 | 62000 | 65300 | 62000 | 64105 | 132000 | 2.3846 |  | 1998-09-02 00:00:00 | 2068 | 2181 | 2065 | 2130 | 28500 | 0.7169
1998-09-01 00:00:00 | 957.28 | 1000.71 | 939.98 | 994.26 | 0.0038 |  | 1998-09-01 00:00:00 | 59800 | 61400 | 57700 | 61400 | 156000 | 0.1818 |  | 1998-09-01 00:00:00 | 2002 | 2060 | 1944 | 2034 | 30200 | 0.0596
1998-08-31 00:00:00 | 1027.14 | 1033.47 | 957.28 | 957.28 | -0.0372 |  | 1998-08-31 00:00:00 | 64000 | 64400 | 60300 | 60500 | 117000 | -0.25 |  | 1998-08-31 00:00:00 | 2120 | 2129 | 2005 | 2008 | 34600 | 0.1457
1998-08-28 00:00:00 | 1042.59 | 1051.8 | 1021.04 | 1027.14 | 0.073 |  | 1998-08-28 00:00:00 | 67500 | 67500 | 64300 | 64300 | 45000 | -0.6154 |  | 1998-08-28 00:00:00 | 2248 | 2250 | 2123 | 2128 | 20200 | -0.4162
1998-08-27 00:00:00 | 1084.19 | 1084.19 | 1037.61 | 1042.59 | 0.015 |  | 1998-08-27 00:00:00 | 69000 | 69000 | 67500 | 67890 | 22000 | -0.5111 |  | 1998-08-27 00:00:00 | 2314 | 2314 | 2245 | 2253 | 914100 | 44.2525
1998-08-26 00:00:00 | 1092.85 | 1092.85 | 1075.91 | 1084.19 | 0.0399 |  | 1998-08-26 00:00:00 | 69700 | 70500 | 69700 | 69900 | 54000 | 1.4545 |  | 1998-08-26 00:00:00 | 2320 | 2352 | 2291 | 2324 | 7300 | -0.992
1998-08-25 00:00:00 | 1088.14 | 1106.64 | 1085.53 | 1092.85 | 0.008 |  | 1998-08-25 00:00:00 | 69500 | 70750 | 69500 | 70005 | 22000 | -0.5926 |  | 1998-08-25 00:00:00 | 2332 | 2361 | 2320 | 2333 | 8800 | 0.2055
1998-08-24 00:00:00 | 1081.24 | 1093.82 | 1081.24 | 1088.14 | -0.0043 |  | 1998-08-24 00:00:00 | 69300 | 69400 | 69300 | 69400 | 25000 | 0.1364 |  | 1998-08-24 00:00:00 | 2316 | 2320 | 2301 | 2313 | 4100 | -0.5341
1998-08-21 00:00:00 | 1091.6 | 1091.6 | 1054.92 | 1081.24 | -0.0063 |  | 1998-08-21 00:00:00 | 71200 | 71200 | 69000 | 69300 | 24000 | -0.04 |  | 1998-08-21 00:00:00 | 2377 | 2377 | 2293 | 2316 | 10300 | 1.5122
1998-08-20 00:00:00 | 1098.06 | 1098.79 | 1089.55 | 1091.6 | 0.0096 |  | 1998-08-20 00:00:00 | 72300 | 72300 | 71400 | 71400 | 15000 | -0.375 |  | 1998-08-20 00:00:00 | 2413 | 2413 | 2371 | 2377 | 8700 | -0.1553
1998-08-19 00:00:00 | 1101.2 | 1106.32 | 1094.93 | 1098.06 | 0.0059 |  | 1998-08-19 00:00:00 | 72100 | 72800 | 72100 | 72310 | 30000 | 1 |  | 1998-08-19 00:00:00 | 2412 | 2435 | 2409 | 2410 | 8200 | -0.0575
1998-08-18 00:00:00 | 1083.67 | 1101.72 | 1083.67 | 1101.2 | 0.0029 |  | 1998-08-18 00:00:00 | 69700 | 71900 | 69700 | 71900 | 39000 | 0.3 |  | 1998-08-18 00:00:00 | 2326 | 2406 | 2326 | 2403 | 6700 | -0.1829
1998-08-17 00:00:00 | 1062.75 | 1083.67 | 1055.08 | 1083.67 | -0.0159 |  | 1998-08-17 00:00:00 | 69500 | 69600 | 69500 | 69505 | 16000 | -0.5897 |  | 1998-08-17 00:00:00 | 2316 | 2326 | 2307 | 2323 | 4100 | -0.3881
1998-08-14 00:00:00 | 1074.91 | 1083.92 | 1057.22 | 1062.75 | -0.0193 |  | 1998-08-14 00:00:00 | 70000 | 70000 | 69700 | 69710 | 19000 | 0.1875 |  | 1998-08-14 00:00:00 | 2340 | 2343 | 2317 | 2327 | 4000 | -0.0244
1998-08-13 00:00:00 | 1084.22 | 1091.5 | 1074.91 | 1074.91 | 0.0114 |  | 1998-08-13 00:00:00 | 69200 | 69900 | 69200 | 69900 | 12000 | -0.3684 |  | 1998-08-13 00:00:00 | 2306 | 2333 | 2306 | 2325 | 4900 | 0.225
1998-08-12 00:00:00 | 1068.98 | 1084.7 | 1068.98 | 1084.22 | 0.0087 |  | 1998-08-12 00:00:00 | 68700 | 69500 | 68400 | 69105 | 32000 | 1.6667 |  | 1998-08-12 00:00:00 | 2308 | 2318 | 2278 | 2299 | 6200 | 0.2653
1998-08-11 00:00:00 | 1083.14 | 1083.14 | 1054 | 1068.98 | -0.0141 |  | 1998-08-11 00:00:00 | 70000 | 70000 | 68700 | 68900 | 22000 | -0.3125 |  | 1998-08-11 00:00:00 | 2337 | 2337 | 2282 | 2308 | 7200 | 0.1613
1998-08-10 00:00:00 | 1089.45 | 1092.82 | 1081.76 | 1083.14 | 0.0132 |  | 1998-08-10 00:00:00 | 70100 | 70300 | 69600 | 70300 | 22000 | 0 |  | 1998-08-10 00:00:00 | 2342 | 2349 | 2324 | 2345 | 6200 | -0.1389
1998-08-07 00:00:00 | 1089.63 | 1102.54 | 1084.72 | 1089.45 | 0.0058 |  | 1998-08-07 00:00:00 | 68005 | 69900 | 68000 | 69800 | 42000 | 0.9091 |  | 1998-08-07 00:00:00 | 2276 | 2340 | 2266 | 2340 | 7200 | 0.1613
1998-08-06 00:00:00 | 1081.43 | 1090.95 | 1074.94 | 1089.63 | 0.0002 |  | 1998-08-06 00:00:00 | 68900 | 68900 | 68000 | 68005 | 29000 | -0.3095 |  | 1998-08-06 00:00:00 | 2300 | 2301 | 2266 | 2276 | 6100 | -0.1528
1998-08-05 00:00:00 | 1072.12 | 1084.8 | 1057.35 | 1081.43 | -0.0075 |  | 1998-08-05 00:00:00 | 69300 | 69300 | 68800 | 69100 | 32000 | 0.1034 |  | 1998-08-05 00:00:00 | 2310 | 2311 | 2284 | 2304 | 11000 | 0.8033
1998-08-04 00:00:00 | 1112.44 | 1119.73 | 1071.82 | 1072.12 | -0.0086 |  | 1998-08-04 00:00:00 | 70850 | 70850 | 69400 | 69400 | 52000 | 0.625 |  | 1998-08-04 00:00:00 | 2369 | 2372 | 2303 | 2312 | 8400 | -0.2364
1998-08-03 00:00:00 | 1120.67 | 1121.79 | 1110.39 | 1112.44 | 0.0376 |  | 1998-08-03 00:00:00 | 70300 | 70900 | 70300 | 70850 | 40000 | -0.2308 |  | 1998-08-03 00:00:00 | 2350 | 2370 | 2345 | 2365 | 5100 | -0.3929
1998-07-31 00:00:00 | 1142.95 | 1142.97 | 1114.3 | 1120.67 | 0.0074 |  | 1998-07-31 00:00:00 | 69600 | 70600 | 69400 | 70105 | 64000 | 0.6 |  | 1998-07-31 00:00:00 | 2326 | 2359 | 2315 | 2342 | 11400 | 1.2353
1998-07-30 00:00:00 | 1125.21 | 1143.07 | 1125.21 | 1142.95 | 0.0199 |  | 1998-07-30 00:00:00 | 68700 | 69400 | 68300 | 69400 | 83000 | 0.2969 |  | 1998-07-30 00:00:00 | 2298 | 2320 | 2272 | 2320 | 9900 | -0.1316
1998-07-29 00:00:00 | 1130.24 | 1138.56 | 1121.98 | 1125.21 | -0.0155 |  | 1998-07-29 00:00:00 | 69600 | 69900 | 68700 | 68800 | 35000 | -0.5783 |  | 1998-07-29 00:00:00 | 2311 | 2336 | 2296 | 2298 | 9400 | -0.0505
1998-07-28 00:00:00 | 1147.27 | 1147.27 | 1119.44 | 1130.24 | 0.0045 |  | 1998-07-28 00:00:00 | 70500 | 70500 | 69100 | 69500 | 56000 | 0.6 |  | 1998-07-28 00:00:00 | 2366 | 2366 | 2303 | 2309 | 9100 | -0.0319
1998-07-27 00:00:00 | 1140.8 | 1147.27 | 1128.19 | 1147.27 | 0.0151 |  | 1998-07-27 00:00:00 | 71700 | 71700 | 70300 | 70900 | 53000 | -0.0536 |  | 1998-07-27 00:00:00 | 2390 | 2392 | 2341 | 2364 | 10900 | 0.1978
1998-07-24 00:00:00 | 1139.75 | 1150.14 | 1129.11 | 1140.8 | -0.0056 |  | 1998-07-24 00:00:00 | 72500 | 72500 | 72100 | 72100 | 31500 | -0.4057 |  | 1998-07-24 00:00:00 | 2400 | 2420 | 2393 | 2413 | 9000 | -0.1743
1998-07-23 00:00:00 | 1164.08 | 1164.35 | 1139.75 | 1139.75 | -0.0009 |  | 1998-07-23 00:00:00 | 73500 | 73500 | 71700 | 72200 | 49000 | 0.5556 |  | 1998-07-23 00:00:00 | 2445 | 2450 | 2377 | 2403 | 12600 | 0.4
1998-07-22 00:00:00 | 1165.07 | 1167.67 | 1155.2 | 1164.08 | 0.0213 |  | 1998-07-22 00:00:00 | 74900 | 74900 | 73200 | 73450 | 101000 | 1.0612 |  | 1998-07-22 00:00:00 | 2508 | 2508 | 2438 | 2451 | 13900 | 0.1032
1998-07-21 00:00:00 | 1184.1 | 1187.37 | 1163.05 | 1165.07 | 0.0009 |  | 1998-07-21 00:00:00 | 76700 | 77000 | 75000 | 75000 | 48000 | -0.5248 |  | 1998-07-21 00:00:00 | 2560 | 2573 | 2505 | 2508 | 7400 | -0.4676
1998-07-20 00:00:00 | 1186.75 | 1190.58 | 1179.19 | 1184.1 | 0.0163 |  | 1998-07-20 00:00:00 | 75400 | 76200 | 75400 | 76200 | 47000 | -0.0208 |  | 1998-07-20 00:00:00 | 2524 | 2545 | 2511 | 2545 | 8000 | 0.0811
1998-07-17 00:00:00 | 1183.99 | 1188.1 | 1182.42 | 1186.75 | 0.0022 |  | 1998-07-17 00:00:00 | 75700 | 75900 | 75400 | 75500 | 86000 | 0.8298 |  | 1998-07-17 00:00:00 | 2535 | 2535 | 2514 | 2524 | 9900 | 0.2375
1998-07-16 00:00:00 | 1174.81 | 1184.02 | 1170.4 | 1183.99 | -0.0023 |  | 1998-07-16 00:00:00 | 76200 | 76200 | 74700 | 75800 | 138300 | 0.6081 |  | 1998-07-16 00:00:00 | 2551 | 2551 | 2500 | 2535 | 12200 | 0.2323
1998-07-15 00:00:00 | 1177.58 | 1181.48 | 1174.73 | 1174.81 | -0.0078 |  | 1998-07-15 00:00:00 | 77000 | 77000 | 76300 | 76300 | 38000 | -0.7252 |  | 1998-07-15 00:00:00 | 2572 | 2573 | 2545 | 2549 | 7600 | -0.377
1998-07-14 00:00:00 | 1165.19 | 1179.76 | 1165.19 | 1177.58 | 0.0024 |  | 1998-07-14 00:00:00 | 76800 | 77600 | 76800 | 77000 | 84000 | 1.2105 |  | 1998-07-14 00:00:00 | 2570 | 2592 | 2562 | 2570 | 10200 | 0.3421
1998-07-13 00:00:00 | 1164.33 | 1166.98 | 1160.21 | 1165.19 | -0.0105 |  | 1998-07-13 00:00:00 | 77200 | 77200 | 76650 | 76800 | 28000 | -0.6667 |  | 1998-07-13 00:00:00 | 2583 | 2583 | 2557 | 2568 | 6900 | -0.3235
1998-07-10 00:00:00 | 1158.57 | 1166.93 | 1150.88 | 1164.33 | -0.0007 |  | 1998-07-10 00:00:00 | 77700 | 77700 | 77100 | 77250 | 23000 | -0.1786 |  | 1998-07-10 00:00:00 | 2590 | 2595 | 2572 | 2579 | 6500 | -0.058
1998-07-09 00:00:00 | 1166.38 | 1166.38 | 1156.03 | 1158.56 | -0.005 |  | 1998-07-09 00:00:00 | 77890 | 77890 | 77400 | 77400 | 20000 | -0.1304 |  | 1998-07-09 00:00:00 | 2600 | 2603 | 2582 | 2587 | 5400 | -0.1692
1998-07-08 00:00:00 | 1154.66 | 1166.89 | 1154.66 | 1166.38 | 0.0067 |  | 1998-07-08 00:00:00 | 77800 | 78000 | 77400 | 77900 | 76000 | 2.8 |  | 1998-07-08 00:00:00 | 2601 | 2601 | 2585 | 2599 | 5300 | -0.0185
1998-07-07 00:00:00 | 1157.33 | 1159.81 | 1152.85 | 1154.66 | -0.01 |  | 1998-07-07 00:00:00 | 78400 | 78400 | 77775 | 77775 | 51000 | -0.3289 |  | 1998-07-07 00:00:00 | 2620 | 2620 | 2592 | 2598 | 5700 | 0.0755
1998-07-06 00:00:00 | 1146.42 | 1157.33 | 1145.03 | 1157.33 | 0.0023 |  | 1998-07-06 00:00:00 | 77800 | 78500 | 77500 | 78300 | 67000 | 0.3137 |  | 1998-07-06 00:00:00 | 2603 | 2622 | 2591 | 2616 | 11000 | 0.9298
1998-07-02 00:00:00 | 1148.56 | 1148.56 | 1142.99 | 1146.42 | -0.0094 |  | 1998-07-02 00:00:00 | 78200 | 78200 | 77500 | 77500 | 31000 | -0.5373 |  | 1998-07-02 00:00:00 | 2613 | 2613 | 2581 | 2588 | 6100 | -0.4455
1998-07-01 00:00:00 | 1133.84 | 1148.56 | 1133.84 | 1148.56 | 0.0019 |  | 1998-07-01 00:00:00 | 78200 | 78300 | 78000 | 78005 | 32100 | 0.0355 |  | 1998-07-01 00:00:00 | 2613 | 2616 | 2600 | 2603 | 5700 | -0.0656
1998-06-30 00:00:00 | 1138.49 | 1140.8 | 1131.98 | 1133.84 | -0.0128 |  | 1998-06-30 00:00:00 | 78300 | 78400 | 78300 | 78305 | 26000 | -0.19 |  | 1998-06-30 00:00:00 | 2616 | 2616 | 2606 | 2613 | 3900 | -0.3158
1998-06-29 00:00:00 | 1133.2 | 1145.15 | 1133.2 | 1138.49 | 0.0041 |  | 1998-06-29 00:00:00 | 78400 | 78500 | 78300 | 78400 | 34000 | 0.3077 |  | 1998-06-29 00:00:00 | 2618 | 2621 | 2610 | 2614 | 6600 | 0.6923
1998-06-26 00:00:00 | 1129.28 | 1136.83 | 1129.28 | 1133.2 | -0.0046 |  | 1998-06-26 00:00:00 | 78000 | 78200 | 78000 | 78005 | 54500 | 0.6029 |  | 1998-06-26 00:00:00 | 2608 | 2615 | 2604 | 2606 | 4600 | -0.303
1998-06-25 00:00:00 | 1132.88 | 1142.04 | 1127.6 | 1129.28 | -0.0035 |  | 1998-06-25 00:00:00 | 78500 | 78500 | 77900 | 78000 | 126000 | 1.3119 |  | 1998-06-25 00:00:00 | 2617 | 2623 | 2600 | 2602 | 8900 | 0.9348
1998-06-24 00:00:00 | 1119.49 | 1134.4 | 1115.1 | 1132.88 | 0.0032 |  | 1998-06-24 00:00:00 | 78700 | 78700 | 78100 | 78200 | 74000 | -0.4127 |  | 1998-06-24 00:00:00 | 2630 | 2630 | 2607 | 2613 | 9500 | 0.0674
1998-06-23 00:00:00 | 1103.21 | 1119.49 | 1103.21 | 1119.49 | -0.0118 |  | 1998-06-23 00:00:00 | 78300 | 79000 | 77900 | 78500 | 154000 | 1.0811 |  | 1998-06-23 00:00:00 | 2614 | 2638 | 2614 | 2621 | 16700 | 0.7579
1998-06-22 00:00:00 | 1100.65 | 1109.01 | 1099.42 | 1103.21 | -0.0145 |  | 1998-06-22 00:00:00 | 83000 | 84000 | 77200 | 77500 | 203500 | 0.3214 |  | 1998-06-22 00:00:00 | 2766 | 2795 | 2595 | 2595 | 46000 | 1.7545
1998-06-19 00:00:00 | 1106.37 | 1111.25 | 1097.1 | 1100.65 | -0.0023 |  | 1998-06-19 00:00:00 | 79000 | 81000 | 79000 | 80900 | 25000 | -0.8771 |  | 1998-06-19 00:00:00 | 2645 | 2714 | 2636 | 2705 | 8300 | -0.8196
1998-06-18 00:00:00 | 1107.11 | 1109.36 | 1103.71 | 1106.37 | 0.0052 |  | 1998-06-18 00:00:00 | 79200 | 79200 | 78550 | 79000 | 23000 | -0.08 |  | 1998-06-18 00:00:00 | 2614 | 2655 | 2610 | 2638 | 6400 | -0.2289
1998-06-17 00:00:00 | 1087.59 | 1112.87 | 1087.58 | 1107.11 | 0.0007 |  | 1998-06-17 00:00:00 | 77700 | 80300 | 77700 | 78500 | 44000 | 0.913 |  | 1998-06-17 00:00:00 | 2596 | 2683 | 2596 | 2616 | 11700 | 0.8281
1998-06-16 00:00:00 | 1077.01 | 1087.59 | 1074.67 | 1087.59 | -0.0176 |  | 1998-06-16 00:00:00 | 75000 | 76900 | 74700 | 76900 | 31000 | -0.2955 |  | 1998-06-16 00:00:00 | 2505 | 2563 | 2501 | 2562 | 6100 | -0.4786
1998-06-15 00:00:00 | 1098.84 | 1098.84 | 1077.01 | 1077.01 | -0.0097 |  | 1998-06-15 00:00:00 | 76000 | 76000 | 74700 | 74900 | 21000 | -0.3226 |  | 1998-06-15 00:00:00 | 2554 | 2554 | 2500 | 2505 | 7900 | 0.2951
1998-06-12 00:00:00 | 1094.58 | 1098.84 | 1080.83 | 1098.84 | 0.0203 |  | 1998-06-12 00:00:00 | 76600 | 77000 | 75200 | 76000 | 15000 | -0.2857 |  | 1998-06-12 00:00:00 | 2557 | 2575 | 2510 | 2554 | 5400 | -0.3165
1998-06-11 00:00:00 | 1112.28 | 1114.2 | 1094.28 | 1094.58 | -0.0039 |  | 1998-06-11 00:00:00 | 76800 | 76900 | 76200 | 76600 | 10000 | -0.3333 |  | 1998-06-11 00:00:00 | 2568 | 2586 | 2543 | 2560 | 5100 | -0.0556
1998-06-10 00:00:00 | 1118.41 | 1126 | 1110.27 | 1112.28 | 0.0162 |  | 1998-06-10 00:00:00 | 77600 | 77600 | 77000 | 77000 | 5000 | -0.5 |  | 1998-06-10 00:00:00 | 2590 | 2595 | 2545 | 2567 | 9400 | 0.8431
1998-06-09 00:00:00 | 1115.72 | 1119.92 | 1111.31 | 1118.41 | 0.0055 |  | 1998-06-09 00:00:00 | 77400 | 78200 | 77200 | 78000 | 43000 | 7.6 |  | 1998-06-09 00:00:00 | 2608 | 2613 | 2570 | 2596 | 20600 | 1.1915
1998-06-08 00:00:00 | 1113.86 | 1119.7 | 1113.31 | 1115.72 | -0.0024 |  | 1998-06-08 00:00:00 | 77600 | 78400 | 76300 | 78000 | 38000 | -0.1163 |  | 1998-06-08 00:00:00 | 2590 | 2616 | 2544 | 2610 | 10100 | -0.5097
1998-06-05 00:00:00 | 1095.1 | 1113.88 | 1094.83 | 1113.86 | -0.0017 |  | 1998-06-05 00:00:00 | 75500 | 76600 | 75500 | 76600 | 17000 | -0.5526 |  | 1998-06-05 00:00:00 | 2548 | 2565 | 2527 | 2560 | 6000 | -0.4059
1998-06-04 00:00:00 | 1082.73 | 1095.93 | 1078.1 | 1094.83 | -0.0171 |  | 1998-06-04 00:00:00 | 75500 | 76000 | 74800 | 76000 | 22000 | 0.2941 |  | 1998-06-04 00:00:00 | 2517 | 2548 | 2500 | 2548 | 11400 | 0.9
1998-06-03 00:00:00 | 1093.22 | 1097.43 | 1081.09 | 1082.73 | -0.0111 |  | 1998-06-03 00:00:00 | 73000 | 75600 | 73000 | 75600 | 11000 | -0.5 |  | 1998-06-03 00:00:00 | 2460 | 2534 | 2432 | 2510 | 13000 | 0.1404
1998-06-02 00:00:00 | 1090.98 | 1098.71 | 1089.67 | 1093.22 | 0.0097 |  | 1998-06-02 00:00:00 | 70400 | 73700 | 70400 | 73700 | 24000 | 1.1818 |  | 1998-06-02 00:00:00 | 2360 | 2456 | 2353 | 2456 | 11800 | -0.0923
1998-06-01 00:00:00 | 1090.82 | 1097.85 | 1084.22 | 1090.98 | -0.002 |  | 1998-06-01 00:00:00 | 70400 | 70700 | 70400 | 70500 | 12100 | -0.4958 |  | 1998-06-01 00:00:00 | 2340 | 2365 | 2340 | 2358 | 2900 | -0.7542
1998-05-29 00:00:00 | 1097.6 | 1104.16 | 1090.82 | 1090.82 | -0.0001 |  | 1998-05-29 00:00:00 | 70000 | 70700 | 69700 | 70700 | 20000 | 0.6529 |  | 1998-05-29 00:00:00 | 2340 | 2348 | 2321 | 2348 | 4400 | 0.5172
1998-05-28 00:00:00 | 1092.23 | 1099.73 | 1089.06 | 1097.6 | 0.0062 |  | 1998-05-28 00:00:00 | 70000 | 70000 | 69800 | 70000 | 22000 | 0.1 |  | 1998-05-28 00:00:00 | 2345 | 2345 | 2325 | 2338 | 4800 | 0.0909
1998-05-27 00:00:00 | 1094.02 | 1094.44 | 1074.39 | 1092.23 | -0.0049 |  | 1998-05-27 00:00:00 | 70600 | 70600 | 70000 | 70000 | 18000 | -0.1818 |  | 1998-05-27 00:00:00 | 2357 | 2367 | 2335 | 2345 | 7000 | 0.4583
1998-05-26 00:00:00 | 1110.47 | 1116.79 | 1094.01 | 1094.02 | 0.0016 |  | 1998-05-26 00:00:00 | 72000 | 72000 | 71400 | 71405 | 12000 | -0.3333 |  | 1998-05-26 00:00:00 | 2403 | 2409 | 2378 | 2383 | 4800 | -0.3143
1998-05-22 00:00:00 | 1114.64 | 1116.89 | 1107.99 | 1110.47 | 0.015 |  | 1998-05-22 00:00:00 | 72400 | 72400 | 70700 | 71200 | 17000 | 0.4167 |  | 1998-05-22 00:00:00 | 2420 | 2424 | 2352 | 2379 | 7400 | 0.5417
1998-05-21 00:00:00 | 1119.06 | 1124.45 | 1111.94 | 1114.64 | 0.0038 |  | 1998-05-21 00:00:00 | 72400 | 72400 | 72100 | 72400 | 15000 | -0.1176 |  | 1998-05-21 00:00:00 | 2422 | 2422 | 2413 | 2417 | 2800 | -0.6216
1998-05-20 00:00:00 | 1109.52 | 1119.08 | 1107.51 | 1119.06 | 0.004 |  | 1998-05-20 00:00:00 | 72500 | 72500 | 72000 | 72200 | 16000 | 0.0667 |  | 1998-05-20 00:00:00 | 2417 | 2429 | 2407 | 2416 | 4800 | 0.7143
1998-05-19 00:00:00 | 1105.82 | 1113.5 | 1105.82 | 1109.52 | -0.0085 |  | 1998-05-19 00:00:00 | 73400 | 73500 | 71100 | 72100 | 42000 | 1.625 |  | 1998-05-19 00:00:00 | 2454 | 2454 | 2378 | 2406 | 9000 | 0.875
1998-05-18 00:00:00 | 1108.73 | 1112.44 | 1097.99 | 1105.82 | -0.0033 |  | 1998-05-18 00:00:00 | 74400 | 74600 | 72200 | 72205 | 20000 | -0.5238 |  | 1998-05-18 00:00:00 | 2481 | 2486 | 2404 | 2420 | 11000 | 0.2222
1998-05-15 00:00:00 | 1117.37 | 1118.66 | 1107.11 | 1108.73 | 0.0026 |  | 1998-05-15 00:00:00 | 73800 | 74500 | 73200 | 74000 | 45000 | 1.25 |  | 1998-05-15 00:00:00 | 2460 | 2488 | 2446 | 2481 | 9400 | -0.1455
1998-05-14 00:00:00 | 1118.86 | 1124.03 | 1112.43 | 1117.37 | 0.0078 |  | 1998-05-14 00:00:00 | 70900 | 72500 | 70900 | 72100 | 21000 | -0.5333 |  | 1998-05-14 00:00:00 | 2367 | 2438 | 2357 | 2438 | 8500 | -0.0957
1998-05-13 00:00:00 | 1115.79 | 1122.22 | 1114.93 | 1118.86 | 0.0013 |  | 1998-05-13 00:00:00 | 70600 | 70800 | 70600 | 70800 | 11000 | -0.4762 |  | 1998-05-13 00:00:00 | 2360 | 2363 | 2355 | 2359 | 4000 | -0.5294
1998-05-12 00:00:00 | 1106.64 | 1115.96 | 1102.78 | 1115.79 | -0.0027 |  | 1998-05-12 00:00:00 | 70200 | 70400 | 70000 | 70100 | 18000 | 0.6364 |  | 1998-05-12 00:00:00 | 2350 | 2356 | 2331 | 2345 | 3200 | -0.2
1998-05-11 00:00:00 | 1108.14 | 1119.13 | 1103.72 | 1106.64 | -0.0082 |  | 1998-05-11 00:00:00 | 70500 | 70500 | 70200 | 70400 | 11000 | -0.3889 |  | 1998-05-11 00:00:00 | 2355 | 2355 | 2340 | 2346 | 4100 | 0.2813
1998-05-08 00:00:00 | 1095.14 | 1111.42 | 1094.53 | 1108.14 | 0.0014 |  | 1998-05-08 00:00:00 | 69800 | 70000 | 69700 | 70000 | 18000 | 0.6364 |  | 1998-05-08 00:00:00 | 2333 | 2338 | 2329 | 2337 | 4600 | 0.122
1998-05-07 00:00:00 | 1104.92 | 1105.58 | 1094.59 | 1095.14 | -0.0117 |  | 1998-05-07 00:00:00 | 69875 | 69900 | 69600 | 69900 | 11100 | -0.3833 |  | 1998-05-07 00:00:00 | 2333 | 2334 | 2323 | 2333 | 4100 | -0.1087
1998-05-06 00:00:00 | 1115.5 | 1118.39 | 1104.64 | 1104.92 | 0.0089 |  | 1998-05-06 00:00:00 | 69600 | 69800 | 69200 | 69600 | 24000 | 1.1622 |  | 1998-05-06 00:00:00 | 2317 | 2328 | 2309 | 2318 | 5200 | 0.2683
1998-05-05 00:00:00 | 1122.07 | 1122.07 | 1111.16 | 1115.5 | 0.0096 |  | 1998-05-05 00:00:00 | 69500 | 69500 | 69100 | 69100 | 12000 | -0.5 |  | 1998-05-05 00:00:00 | 2312 | 2328 | 2307 | 2311 | 5900 | 0.1346
1998-05-04 00:00:00 | 1121 | 1130.52 | 1121 | 1122.07 | 0.0059 |  | 1998-05-04 00:00:00 | 70000 | 70000 | 68000 | 69100 | 49000 | 3.0833 |  | 1998-05-04 00:00:00 | 2336 | 2343 | 2258 | 2308 | 8900 | 0.5085
1998-05-01 00:00:00 | 1111.75 | 1121.02 | 1111.75 | 1121 | -0.001 |  | 1998-05-01 00:00:00 | 68900 | 69500 | 68900 | 69300 | 9000 | -0.8163 |  | 1998-05-01 00:00:00 | 2300 | 2314 | 2295 | 2305 | 3500 | -0.6067
1998-04-30 00:00:00 | 1094.63 | 1116.97 | 1094.63 | 1111.75 | -0.0083 |  | 1998-04-30 00:00:00 | 69200 | 69400 | 68500 | 68600 | 26000 | 1.8889 |  | 1998-04-30 00:00:00 | 2293 | 2315 | 2291 | 2295 | 7300 | 1.0857
1998-04-29 00:00:00 | 1085.11 | 1098.24 | 1084.65 | 1094.62 | -0.0154 |  | 1998-04-29 00:00:00 | 67300 | 68000 | 67300 | 68000 | 31000 | 0.1923 |  | 1998-04-29 00:00:00 | 2258 | 2277 | 2255 | 2270 | 4200 | -0.4247
1998-04-28 00:00:00 | 1086.54 | 1095.94 | 1081.49 | 1085.11 | -0.0087 |  | 1998-04-28 00:00:00 | 67100 | 68200 | 67100 | 67300 | 16000 | -0.4839 |  | 1998-04-28 00:00:00 | 2239 | 2279 | 2239 | 2258 | 6100 | 0.4524
1998-04-27 00:00:00 | 1107.9 | 1107.9 | 1076.7 | 1086.54 | 0.0013 |  | 1998-04-27 00:00:00 | 67200 | 67200 | 65800 | 66800 | 14000 | -0.125 |  | 1998-04-27 00:00:00 | 2240 | 2240 | 2187 | 2215 | 8200 | 0.3443
1998-04-24 00:00:00 | 1119.58 | 1122.81 | 1104.77 | 1107.9 | 0.0197 |  | 1998-04-24 00:00:00 | 66300 | 68400 | 66300 | 68100 | 22000 | 0.5714 |  | 1998-04-24 00:00:00 | 2212 | 2283 | 2212 | 2280 | 6400 | -0.2195
1998-04-23 00:00:00 | 1130.54 | 1130.54 | 1117.49 | 1119.58 | 0.0105 |  | 1998-04-23 00:00:00 | 66400 | 66400 | 66300 | 66300 | 7000 | -0.6818 |  | 1998-04-23 00:00:00 | 2215 | 2215 | 2185 | 2208 | 7000 | 0.0938
1998-04-22 00:00:00 | 1126.67 | 1132.98 | 1126.29 | 1130.54 | 0.0098 |  | 1998-04-22 00:00:00 | 68500 | 68500 | 67000 | 67000 | 22100 | 2.1571 |  | 1998-04-22 00:00:00 | 2288 | 2289 | 2184 | 2217 | 15500 | 1.2143
1998-04-21 00:00:00 | 1123.65 | 1129.65 | 1119.54 | 1126.67 | -0.0034 |  | 1998-04-21 00:00:00 | 69900 | 69900 | 68700 | 68700 | 22000 | -0.0045 |  | 1998-04-21 00:00:00 | 2330 | 2330 | 2284 | 2294 | 8000 | -0.4839
1998-04-20 00:00:00 | 1122.72 | 1124.88 | 1118.43 | 1123.65 | -0.0027 |  | 1998-04-20 00:00:00 | 70700 | 70800 | 70200 | 70400 | 13000 | -0.4091 |  | 1998-04-20 00:00:00 | 2350 | 2363 | 2345 | 2348 | 6700 | -0.1625
1998-04-17 00:00:00 | 1108.17 | 1122.72 | 1104.95 | 1122.72 | -0.0008 |  | 1998-04-17 00:00:00 | 70505 | 70505 | 70505 | 70505 | 14000 | 0.0769 |  | 1998-04-17 00:00:00 | 2357 | 2358 | 2347 | 2358 | 2500 | -0.6269
1998-04-16 00:00:00 | 1119.32 | 1119.32 | 1105.27 | 1108.17 | -0.013 |  | 1998-04-16 00:00:00 | 70700 | 70700 | 70500 | 70500 | 10000 | -0.2857 |  | 1998-04-16 00:00:00 | 2373 | 2373 | 2350 | 2357 | 4900 | 0.96
1998-04-15 00:00:00 | 1115.75 | 1119.9 | 1112.24 | 1119.32 | 0.0101 |  | 1998-04-15 00:00:00 | 70800 | 71000 | 70500 | 70950 | 18000 | 0.8 |  | 1998-04-15 00:00:00 | 2365 | 2371 | 2353 | 2371 | 7100 | 0.449
1998-04-14 00:00:00 | 1109.69 | 1115.95 | 1109.48 | 1115.75 | -0.0032 |  | 1998-04-14 00:00:00 | 70400 | 70700 | 70200 | 70500 | 28000 | 0.5556 |  | 1998-04-14 00:00:00 | 2346 | 2361 | 2343 | 2360 | 10100 | 0.4225
1998-04-13 00:00:00 | 1110.67 | 1110.75 | 1100.6 | 1109.69 | -0.0054 |  | 1998-04-13 00:00:00 | 69000 | 70000 | 69000 | 70000 | 27000 | -0.0357 |  | 1998-04-13 00:00:00 | 2310 | 2333 | 2308 | 2333 | 6200 | -0.3861
1998-04-09 00:00:00 | 1101.65 | 1111.45 | 1101.65 | 1110.67 | 0.0009 |  | 1998-04-09 00:00:00 | 69900 | 70000 | 69500 | 70000 | 27000 | 0 |  | 1998-04-09 00:00:00 | 2333 | 2335 | 2326 | 2332 | 5100 | -0.1774
1998-04-08 00:00:00 | 1109.55 | 1111.6 | 1098.21 | 1101.65 | -0.0081 |  | 1998-04-08 00:00:00 | 68900 | 69600 | 68900 | 69400 | 11000 | -0.5926 |  | 1998-04-08 00:00:00 | 2300 | 2314 | 2300 | 2312 | 5600 | 0.098
1998-04-07 00:00:00 | 1121.38 | 1121.38 | 1102.44 | 1109.55 | 0.0072 |  | 1998-04-07 00:00:00 | 68700 | 68700 | 68400 | 68600 | 11000 | 0 |  | 1998-04-07 00:00:00 | 2297 | 2297 | 2277 | 2292 | 4800 | -0.1429
1998-04-06 00:00:00 | 1122.7 | 1131.99 | 1121.37 | 1121.38 | 0.0107 |  | 1998-04-06 00:00:00 | 68000 | 68500 | 67600 | 68500 | 18000 | 0.6364 |  | 1998-04-06 00:00:00 | 2270 | 2288 | 2266 | 2288 | 5200 | 0.0833
1998-04-03 00:00:00 | 1120.01 | 1126.36 | 1118.12 | 1122.7 | 0.0012 |  | 1998-04-03 00:00:00 | 67500 | 67700 | 67500 | 67700 | 18000 | 0 |  | 1998-04-03 00:00:00 | 2256 | 2260 | 2247 | 2259 | 4800 | -0.0769
1998-04-02 00:00:00 | 1108.15 | 1121.01 | 1107.89 | 1120.01 | -0.0024 |  | 1998-04-02 00:00:00 | 67500 | 67500 | 67000 | 67000 | 8000 | -0.5556 |  | 1998-04-02 00:00:00 | 2250 | 2253 | 2236 | 2245 | 5600 | 0.1667
1998-04-01 00:00:00 | 1101.75 | 1109.19 | 1095.29 | 1108.15 | -0.0106 | 1108.15 | 1998-04-01 00:00:00 | 67500 | 67500 | 67000 | 67500 | 20000 | 1.5 | 67500 | 1998-04-01 00:00:00 | 2250 | 2253 | 2235 | 2240 | 6500 | 0.1607 | 2240
1998-03-31 00:00:00 | 1093.55 | 1110.13 | 1093.55 | 1101.75 | -0.0058 |  | 1998-03-31 00:00:00 | 66800 | 67300 | 66800 | 67200 | 12000 | -0.4 |  | 1998-03-31 00:00:00 | 2220 | 2248 | 2220 | 2245 | 6400 | -0.0154
1998-03-30 00:00:00 | 1095.44 | 1099.1 | 1090.02 | 1093.6 | -0.0074 |  | 1998-03-30 00:00:00 | 67700 | 67700 | 66300 | 66300 | 118000 | 8.8333 |  | 1998-03-30 00:00:00 | 2263 | 2263 | 2202 | 2210 | 7100 | 0.1094
1998-03-27 00:00:00 | 1100.8 | 1107.18 | 1091.14 | 1095.44 | 0.0017 |  | 1998-03-27 00:00:00 | 67400 | 67800 | 67200 | 67600 | 14000 | -0.8814 |  | 1998-03-27 00:00:00 | 2250 | 2266 | 2242 | 2250 | 6400 | -0.0986
1998-03-26 00:00:00 | 1101.93 | 1106.28 | 1097 | 1100.8 | 0.0049 |  | 1998-03-26 00:00:00 | 66200 | 67000 | 66200 | 67000 | 19000 | 0.3571 |  | 1998-03-26 00:00:00 | 2213 | 2236 | 2212 | 2234 | 7500 | 0.1719
1998-03-25 00:00:00 | 1105.65 | 1113.07 | 1092.84 | 1101.93 | 0.001 |  | 1998-03-25 00:00:00 | 66200 | 66800 | 66000 | 66100 | 38000 | 1 |  | 1998-03-25 00:00:00 | 2206 | 2239 | 2197 | 2206 | 10700 | 0.4267
1998-03-24 00:00:00 | 1095.55 | 1106.75 | 1095.55 | 1105.65 | 0.0034 |  | 1998-03-24 00:00:00 | 66800 | 66800 | 64800 | 65900 | 36000 | -0.0526 |  | 1998-03-24 00:00:00 | 2235 | 2237 | 2147 | 2183 | 20400 | 0.9065
1998-03-23 00:00:00 | 1099.16 | 1101.16 | 1094.25 | 1095.55 | -0.0091 |  | 1998-03-23 00:00:00 | 68400 | 68400 | 67200 | 67200 | 37000 | 0.0278 |  | 1998-03-23 00:00:00 | 2292 | 2292 | 2235 | 2245 | 14700 | -0.2794
1998-03-20 00:00:00 | 1089.74 | 1101.04 | 1089.39 | 1099.16 | 0.0033 |  | 1998-03-20 00:00:00 | 68200 | 69500 | 68200 | 68800 | 55000 | 0.4865 |  | 1998-03-20 00:00:00 | 2278 | 2324 | 2278 | 2304 | 17700 | 0.2041
1998-03-19 00:00:00 | 1085.52 | 1089.74 | 1084.3 | 1089.74 | -0.0086 |  | 1998-03-19 00:00:00 | 66300 | 67900 | 65000 | 67400 | 69000 | 0.2545 |  | 1998-03-19 00:00:00 | 2176 | 2273 | 2176 | 2255 | 17100 | -0.0339
1998-03-18 00:00:00 | 1080.45 | 1085.52 | 1077.77 | 1085.52 | -0.0039 |  | 1998-03-18 00:00:00 | 63400 | 64600 | 63400 | 64600 | 28000 | -0.5942 |  | 1998-03-18 00:00:00 | 2120 | 2163 | 2120 | 2160 | 10700 | -0.3743
1998-03-17 00:00:00 | 1079.27 | 1080.52 | 1073.29 | 1080.45 | -0.0047 |  | 1998-03-17 00:00:00 | 62000 | 63300 | 61800 | 63300 | 29000 | 0.0357 |  | 1998-03-17 00:00:00 | 2073 | 2110 | 2065 | 2109 | 6400 | -0.4019
1998-03-16 00:00:00 | 1068.61 | 1079.46 | 1068.61 | 1079.27 | -0.0011 |  | 1998-03-16 00:00:00 | 62200 | 62200 | 60700 | 61200 | 39000 | 0.3448 |  | 1998-03-16 00:00:00 | 2065 | 2070 | 2033 | 2050 | 9100 | 0.4219
1998-03-13 00:00:00 | 1069.92 | 1075.86 | 1066.57 | 1068.61 | -0.0099 |  | 1998-03-13 00:00:00 | 61000 | 61200 | 59300 | 59300 | 32000 | -0.1795 |  | 1998-03-13 00:00:00 | 2044 | 2046 | 1979 | 1985 | 9300 | 0.022
1998-03-12 00:00:00 | 1068.47 | 1071.87 | 1063.54 | 1069.92 | 0.0012 |  | 1998-03-12 00:00:00 | 61800 | 61800 | 60000 | 61200 | 35000 | 0.0938 |  | 1998-03-12 00:00:00 | 2075 | 2075 | 2011 | 2041 | 10900 | 0.172
1998-03-11 00:00:00 | 1064.25 | 1069.18 | 1064.22 | 1068.47 | -0.0014 |  | 1998-03-11 00:00:00 | 60000 | 62000 | 60000 | 61900 | 40000 | 0.1429 |  | 1998-03-11 00:00:00 | 2006 | 2075 | 2006 | 2072 | 7400 | -0.3211
1998-03-10 00:00:00 | 1052.31 | 1064.59 | 1052.31 | 1064.25 | -0.0039 |  | 1998-03-10 00:00:00 | 59000 | 60000 | 58800 | 60000 | 15000 | -0.625 |  | 1998-03-10 00:00:00 | 1973 | 2000 | 1961 | 1998 | 6000 | -0.1892
1998-03-09 00:00:00 | 1055.69 | 1058.55 | 1050.02 | 1052.31 | -0.0112 |  | 1998-03-09 00:00:00 | 59200 | 59600 | 58700 | 58710 | 38000 | 1.5333 |  | 1998-03-09 00:00:00 | 1977 | 1993 | 1950 | 1961 | 10000 | 0.6667
1998-03-06 00:00:00 | 1035.05 | 1055.69 | 1035.05 | 1055.69 | 0.0032 |  | 1998-03-06 00:00:00 | 58100 | 59600 | 58100 | 59000 | 37000 | -0.0263 |  | 1998-03-06 00:00:00 | 1940 | 1993 | 1939 | 1970 | 10900 | 0.09
1998-03-05 00:00:00 | 1047.33 | 1047.33 | 1030.87 | 1035.05 | -0.0196 |  | 1998-03-05 00:00:00 | 57500 | 57800 | 57300 | 57800 | 16000 | -0.5676 |  | 1998-03-05 00:00:00 | 1924 | 1933 | 1912 | 1930 | 4800 | -0.5596
1998-03-04 00:00:00 | 1052.02 | 1052.02 | 1042.74 | 1047.33 | 0.0119 |  | 1998-03-04 00:00:00 | 57200 | 57500 | 56900 | 57500 | 21000 | 0.3125 |  | 1998-03-04 00:00:00 | 1916 | 1924 | 1905 | 1924 | 6000 | 0.25
1998-03-03 00:00:00 | 1047.7 | 1052.02 | 1043.41 | 1052.02 | 0.0045 |  | 1998-03-03 00:00:00 | 56100 | 56900 | 56100 | 56900 | 21000 | 0 |  | 1998-03-03 00:00:00 | 1878 | 1905 | 1877 | 1905 | 5800 | -0.0333
1998-03-02 00:00:00 | 1049.34 | 1053.98 | 1044.7 | 1047.7 | -0.0041 |  | 1998-03-02 00:00:00 | 55900 | 56400 | 55900 | 56400 | 15000 | -0.2857 |  | 1998-03-02 00:00:00 | 1869 | 1883 | 1866 | 1882 | 4100 | -0.2931
1998-02-27 00:00:00 | 1048.67 | 1051.66 | 1044.4 | 1049.34 | 0.0016 |  | 1998-02-27 00:00:00 | 55400 | 55800 | 55400 | 55800 | 12000 | -0.2 |  | 1998-02-27 00:00:00 | 1850 | 1860 | 1846 | 1860 | 2700 | -0.3415
1998-02-26 00:00:00 | 1042.9 | 1048.68 | 1039.85 | 1048.67 | -0.0006 |  | 1998-02-26 00:00:00 | 55400 | 55400 | 55100 | 55400 | 11000 | -0.0833 |  | 1998-02-26 00:00:00 | 1854 | 1857 | 1837 | 1848 | 2900 | 0.0741
1998-02-25 00:00:00 | 1030.56 | 1045.79 | 1030.56 | 1042.9 | -0.0055 |  | 1998-02-25 00:00:00 | 55100 | 55400 | 55100 | 55400 | 9000 | -0.1818 |  | 1998-02-25 00:00:00 | 1830 | 1848 | 1830 | 1846 | 2400 | -0.1724
1998-02-24 00:00:00 | 1038.14 | 1038.73 | 1028.89 | 1030.56 | -0.0118 |  | 1998-02-24 00:00:00 | 55600 | 55700 | 54900 | 54900 | 29000 | 2.2222 |  | 1998-02-24 00:00:00 | 1857 | 1864 | 1825 | 1825 | 5900 | 1.4583
1998-02-23 00:00:00 | 1034.21 | 1038.68 | 1031.76 | 1038.14 | 0.0074 |  | 1998-02-23 00:00:00 | 55000 | 55600 | 54900 | 55600 | 26000 | -0.1034 |  | 1998-02-23 00:00:00 | 1838 | 1857 | 1835 | 1855 | 5400 | -0.0847
1998-02-20 00:00:00 | 1028.28 | 1034.21 | 1022.69 | 1034.21 | -0.0038 |  | 1998-02-20 00:00:00 | 54800 | 54900 | 54800 | 54900 | 12000 | -0.5385 |  | 1998-02-20 00:00:00 | 1830 | 1834 | 1827 | 1833 | 2500 | -0.537
1998-02-19 00:00:00 | 1032.08 | 1032.93 | 1026.62 | 1028.28 | -0.0057 |  | 1998-02-19 00:00:00 | 54800 | 54800 | 54600 | 54700 | 11000 | -0.0833 |  | 1998-02-19 00:00:00 | 1834 | 1834 | 1823 | 1830 | 3800 | 0.52
1998-02-18 00:00:00 | 1022.76 | 1032.08 | 1021.7 | 1032.08 | 0.0037 |  | 1998-02-18 00:00:00 | 54805 | 54805 | 54805 | 54805 | 6000 | -0.4545 |  | 1998-02-18 00:00:00 | 1834 | 1834 | 1823 | 1832 | 3900 | 0.0263
1998-02-17 00:00:00 | 1020.09 | 1028.02 | 1020.09 | 1022.76 | -0.009 |  | 1998-02-17 00:00:00 | 54600 | 55000 | 54600 | 54800 | 23000 | 2.8333 |  | 1998-02-17 00:00:00 | 1822 | 1838 | 1820 | 1834 | 5200 | 0.3333
1998-02-13 00:00:00 | 1024.14 | 1024.14 | 1017.71 | 1020.09 | -0.0026 |  | 1998-02-13 00:00:00 | 53600 | 53900 | 53600 | 53900 | 8000 | -0.6522 |  | 1998-02-13 00:00:00 | 1783 | 1804 | 1783 | 1804 | 3800 | -0.2692
1998-02-12 00:00:00 | 1020.01 | 1026.3 | 1008.55 | 1024.14 | 0.004 |  | 1998-02-12 00:00:00 | 54000 | 54000 | 53500 | 53800 | 16000 | 1 |  | 1998-02-12 00:00:00 | 1803 | 1803 | 1787 | 1794 | 2900 | -0.2368
1998-02-11 00:00:00 | 1019.01 | 1020.71 | 1016.38 | 1020.01 | -0.004 |  | 1998-02-11 00:00:00 | 53600 | 54300 | 53600 | 54000 | 28000 | 0.75 |  | 1998-02-11 00:00:00 | 1796 | 1815 | 1793 | 1803 | 4800 | 0.6552
1998-02-10 00:00:00 | 1010.74 | 1022.15 | 1010.71 | 1019.01 | -0.001 |  | 1998-02-10 00:00:00 | 53475 | 53600 | 53400 | 53600 | 26000 | -0.0714 |  | 1998-02-10 00:00:00 | 1786 | 1788 | 1782 | 1787 | 3100 | -0.3542
1998-02-09 00:00:00 | 1012.46 | 1015.33 | 1006.28 | 1010.74 | -0.0081 |  | 1998-02-09 00:00:00 | 53500 | 53500 | 53400 | 53475 | 39000 | 0.5 |  | 1998-02-09 00:00:00 | 1790 | 1790 | 1783 | 1786 | 4000 | 0.2903
1998-02-06 00:00:00 | 1003.54 | 1013.07 | 1003.36 | 1012.46 | 0.0017 |  | 1998-02-06 00:00:00 | 53400 | 53700 | 53400 | 53400 | 30000 | -0.2308 |  | 1998-02-06 00:00:00 | 1785 | 1794 | 1778 | 1779 | 3800 | -0.05
1998-02-05 00:00:00 | 1006.9 | 1013.51 | 1000.27 | 1003.54 | -0.0088 |  | 1998-02-05 00:00:00 | 52900 | 53400 | 52900 | 53100 | 42000 | 0.4 |  | 1998-02-05 00:00:00 | 1768 | 1792 | 1763 | 1783 | 5500 | 0.4474
1998-02-04 00:00:00 | 1006 | 1009.52 | 999.43 | 1006.9 | 0.0033 |  | 1998-02-04 00:00:00 | 52600 | 52800 | 52600 | 52800 | 24000 | -0.4286 |  | 1998-02-04 00:00:00 | 1760 | 1763 | 1756 | 1758 | 5800 | 0.0545
1998-02-03 00:00:00 | 1001.27 | 1006.13 | 996.9 | 1006 | -0.0009 |  | 1998-02-03 00:00:00 | 52200 | 52600 | 52000 | 52600 | 27000 | 0.125 |  | 1998-02-03 00:00:00 | 1743 | 1760 | 1740 | 1760 | 3500 | -0.3966
1998-02-02 00:00:00 | 980.28 | 1002.48 | 980.28 | 1001.27 | -0.0047 |  | 1998-02-02 00:00:00 | 52000 | 52000 | 50800 | 51900 | 24000 | -0.1111 |  | 1998-02-02 00:00:00 | 1693 | 1740 | 1692 | 1730 | 4000 | 0.1429
1998-01-30 00:00:00 | 985.49 | 987.41 | 979.63 | 980.28 | -0.021 |  | 1998-01-30 00:00:00 | 50500 | 50500 | 50200 | 50300 | 15000 | -0.375 |  | 1998-01-30 00:00:00 | 1690 | 1693 | 1677 | 1677 | 2400 | -0.4
1998-01-29 00:00:00 | 977.46 | 992.65 | 975.21 | 985.49 | 0.0053 |  | 1998-01-29 00:00:00 | 50000 | 50500 | 50000 | 50500 | 36000 | 1.4 |  | 1998-01-29 00:00:00 | 1670 | 1687 | 1668 | 1687 | 4100 | 0.7083
1998-01-28 00:00:00 | 969.02 | 978.63 | 969.02 | 977.46 | -0.0081 |  | 1998-01-28 00:00:00 | 49900 | 49900 | 49900 | 49900 | 12000 | -0.6667 |  | 1998-01-28 00:00:00 | 1668 | 1670 | 1662 | 1670 | 1700 | -0.5854
1998-01-27 00:00:00 | 956.95 | 973.23 | 956.26 | 969.02 | -0.0086 |  | 1998-01-27 00:00:00 | 49300 | 49850 | 49300 | 49850 | 30000 | 1.5 |  | 1998-01-27 00:00:00 | 1648 | 1664 | 1642 | 1664 | 2400 | 0.4118
1998-01-26 00:00:00 | 957.59 | 963.04 | 954.24 | 956.95 | -0.0125 |  | 1998-01-26 00:00:00 | 49400 | 49400 | 49200 | 49200 | 3000 | -0.9 |  | 1998-01-26 00:00:00 | 1652 | 1653 | 1644 | 1644 | 1500 | -0.375
1998-01-23 00:00:00 | 963.04 | 966.44 | 950.86 | 957.59 | 0.0007 |  | 1998-01-23 00:00:00 | 49400 | 49600 | 49300 | 49500 | 15000 | 4 |  | 1998-01-23 00:00:00 | 1656 | 1665 | 1645 | 1647 | 4300 | 1.8667
1998-01-22 00:00:00 | 970.81 | 970.81 | 959.49 | 963.04 | 0.0057 |  | 1998-01-22 00:00:00 | 49800 | 49900 | 49300 | 49300 | 11000 | -0.2667 |  | 1998-01-22 00:00:00 | 1670 | 1670 | 1648 | 1650 | 4200 | -0.0233
1998-01-21 00:00:00 | 978.6 | 978.6 | 963.29 | 970.81 | 0.0081 |  | 1998-01-21 00:00:00 | 49600 | 50100 | 49600 | 50000 | 23000 | 1.0909 |  | 1998-01-21 00:00:00 | 1643 | 1675 | 1643 | 1668 | 6400 | 0.5238
1998-01-20 00:00:00 | 961.51 | 978.6 | 961.48 | 978.6 | 0.008 |  | 1998-01-20 00:00:00 | 48100 | 49100 | 48000 | 49100 | 16000 | -0.3043 |  | 1998-01-20 00:00:00 | 1603 | 1633 | 1597 | 1632 | 3700 | -0.4219
1998-01-16 00:00:00 | 950.73 | 965.12 | 950.73 | 961.51 | -0.0175 |  | 1998-01-16 00:00:00 | 47300 | 47600 | 47200 | 47600 | 19000 | 0.1875 |  | 1998-01-16 00:00:00 | 1578 | 1590 | 1572 | 1587 | 5900 | 0.5946
1998-01-15 00:00:00 | 957.94 | 957.94 | 950.27 | 950.73 | -0.0112 |  | 1998-01-15 00:00:00 | 46800 | 47200 | 46800 | 47200 | 13000 | -0.3158 |  | 1998-01-15 00:00:00 | 1570 | 1572 | 1564 | 1572 | 2100 | -0.6441
1998-01-14 00:00:00 | 952.12 | 958.12 | 948 | 957.94 | 0.0076 |  | 1998-01-14 00:00:00 | 47000 | 47000 | 46700 | 46900 | 30000 | 1.3077 |  | 1998-01-14 00:00:00 | 1573 | 1575 | 1560 | 1569 | 2900 | 0.381
1998-01-13 00:00:00 | 939.21 | 952.14 | 939.21 | 952.12 | -0.0061 |  | 1998-01-13 00:00:00 | 46800 | 47000 | 46800 | 47000 | 22000 | -0.2667 |  | 1998-01-13 00:00:00 | 1564 | 1572 | 1564 | 1572 | 2000 | -0.3103
1998-01-12 00:00:00 | 927.69 | 939.25 | 912.83 | 939.21 | -0.0136 |  | 1998-01-12 00:00:00 | 46200 | 46700 | 46200 | 46700 | 23000 | 0.0455 |  | 1998-01-12 00:00:00 | 1535 | 1562 | 1535 | 1562 | 5900 | 1.95
1998-01-09 00:00:00 | 956.05 | 956.05 | 921.72 | 927.69 | -0.0123 |  | 1998-01-09 00:00:00 | 47500 | 47600 | 47000 | 47000 | 23000 | 0 |  | 1998-01-09 00:00:00 | 1595 | 1595 | 1572 | 1572 | 4900 | -0.1695
1998-01-08 00:00:00 | 964 | 964 | 955.04 | 956.05 | 0.0306 |  | 1998-01-08 00:00:00 | 47300 | 47400 | 46900 | 47400 | 9000 | -0.6087 |  | 1998-01-08 00:00:00 | 1582 | 1592 | 1571 | 1590 | 3400 | -0.3061
1998-01-07 00:00:00 | 966.58 | 966.58 | 952.67 | 964 | 0.0083 |  | 1998-01-07 00:00:00 | 46500 | 47500 | 46100 | 47500 | 39000 | 3.3333 |  | 1998-01-07 00:00:00 | 1561 | 1573 | 1540 | 1573 | 3600 | 0.0588
1998-01-06 00:00:00 | 977.07 | 977.07 | 962.68 | 966.58 | 0.0027 |  | 1998-01-06 00:00:00 | 46500 | 46700 | 46000 | 46600 | 31000 | -0.2051 |  | 1998-01-06 00:00:00 | 1560 | 1564 | 1539 | 1559 | 6000 | 0.6667
1998-01-05 00:00:00 | 975.04 | 982.63 | 969 | 977.07 | 0.0109 |  | 1998-01-05 00:00:00 | 46400 | 46600 | 46000 | 46600 | 16000 | -0.4839 |  | 1998-01-05 00:00:00 | 1546 | 1556 | 1542 | 1555 | 6400 | 0.0667
1998-01-02 00:00:00 | 970.43 | 975.04 | 965.73 | 975.04 | -0.0021 |  | 1998-01-02 00:00:00 | 46000 | 46000 | 45800 | 45900 | 8000 | -0.5 |  | 1998-01-02 00:00:00 | 1539 | 1539 | 1529 | 1529 | 1300 | -0.7969
1997-12-31 00:00:00 | 970.84 | 975.02 | 967.41 | 970.43 | -0.0047 |  | 1997-12-31 00:00:00 | 45800 | 46000 | 45800 | 46000 | 12000 | 0.5 |  | 1997-12-31 00:00:00 | 1538 | 1539 | 1526 | 1539 | 2200 | 0.6923
1997-12-30 00:00:00 | 953.35 | 970.84 | 953.35 | 970.84 | 0.0004 |  | 1997-12-30 00:00:00 | 45800 | 46100 | 45700 | 46000 | 9000 | -0.25 |  | 1997-12-30 00:00:00 | 1537 | 1539 | 1527 | 1539 | 2000 | -0.0909
1997-12-29 00:00:00 | 936.46 | 953.95 | 936.46 | 953.35 | -0.018 |  | 1997-12-29 00:00:00 | 46000 | 46200 | 45800 | 46000 | 15000 | 0.6667 |  | 1997-12-29 00:00:00 | 1535 | 1540 | 1528 | 1537 | 1200 | -0.4
1997-12-26 00:00:00 | 932.7 | 939.99 | 932.7 | 936.46 | -0.0177 |  | 1997-12-26 00:00:00 | 45900 | 46000 | 45900 | 46000 | 2000 | -0.8667 |  | 1997-12-26 00:00:00 | 1530 | 1530 | 1527 | 1530 | 300 | -0.75
1997-12-24 00:00:00 | 939.13 | 942.88 | 932.7 | 932.7 | -0.004 |  | 1997-12-24 00:00:00 | 46000 | 46100 | 45700 | 45700 | 7000 | 2.5 |  | 1997-12-24 00:00:00 | 1526 | 1535 | 1526 | 1528 | 800 | 1.6667
1997-12-23 00:00:00 | 953.7 | 954.51 | 938.91 | 939.13 | 0.0069 |  | 1997-12-23 00:00:00 | 45600 | 45800 | 45600 | 45800 | 3000 | -0.5714 |  | 1997-12-23 00:00:00 | 1533 | 1536 | 1526 | 1526 | 900 | 0.125
1997-12-22 00:00:00 | 946.78 | 956.73 | 946.25 | 953.7 | 0.0155 |  | 1997-12-22 00:00:00 | 45700 | 46000 | 45700 | 45700 | 13000 | 3.3333 |  | 1997-12-22 00:00:00 | 1532 | 1540 | 1528 | 1529 | 1300 | 0.4444
1997-12-19 00:00:00 | 955.3 | 955.3 | 924.92 | 946.78 | -0.0073 |  | 1997-12-19 00:00:00 | 45900 | 46100 | 44800 | 46000 | 31000 | 1.3846 |  | 1997-12-19 00:00:00 | 1523 | 1542 | 1505 | 1542 | 3100 | 1.3846
1997-12-18 00:00:00 | 965.54 | 965.54 | 950.55 | 955.3 | 0.009 |  | 1997-12-18 00:00:00 | 46100 | 46100 | 46000 | 46000 | 8000 | -0.7419 |  | 1997-12-18 00:00:00 | 1546 | 1546 | 1530 | 1537 | 1000 | -0.6774
1997-12-17 00:00:00 | 968.04 | 974.3 | 964.25 | 965.54 | 0.0107 |  | 1997-12-17 00:00:00 | 46400 | 46400 | 46000 | 46200 | 16000 | 1 |  | 1997-12-17 00:00:00 | 1540 | 1553 | 1540 | 1544 | 1900 | 0.9
1997-12-16 00:00:00 | 963.39 | 973 | 963.39 | 968.04 | 0.0026 |  | 1997-12-16 00:00:00 | 45900 | 46300 | 45900 | 46100 | 15000 | -0.0625 |  | 1997-12-16 00:00:00 | 1530 | 1546 | 1527 | 1540 | 2300 | 0.2105
1997-12-15 00:00:00 | 953.39 | 965.96 | 953.39 | 963.39 | -0.0048 |  | 1997-12-15 00:00:00 | 46000 | 46100 | 45800 | 46000 | 10000 | -0.3333 |  | 1997-12-15 00:00:00 | 1510 | 1536 | 1510 | 1535 | 3800 | 0.6522
1997-12-12 00:00:00 | 954.94 | 961.32 | 947 | 953.39 | -0.0104 |  | 1997-12-12 00:00:00 | 45700 | 45700 | 45600 | 45700 | 6000 | -0.4 |  | 1997-12-12 00:00:00 | 1510 | 1512 | 1505 | 1510 | 1000 | -0.7368
1997-12-11 00:00:00 | 969.79 | 969.79 | 951.89 | 954.94 | 0.0016 |  | 1997-12-11 00:00:00 | 45700 | 45700 | 45600 | 45600 | 3000 | -0.5 |  | 1997-12-11 00:00:00 | 1508 | 1512 | 1498 | 1508 | 1700 | 0.7
1997-12-10 00:00:00 | 975.78 | 975.78 | 962.68 | 969.79 | 0.0156 |  | 1997-12-10 00:00:00 | 46200 | 46200 | 46000 | 46000 | 2000 | -0.3333 |  | 1997-12-10 00:00:00 | 1522 | 1528 | 1512 | 1512 | 900 | -0.4706
1997-12-09 00:00:00 | 982.37 | 982.37 | 973.81 | 975.78 | 0.0062 |  | 1997-12-09 00:00:00 | 46700 | 46800 | 46400 | 46400 | 12000 | 5 |  | 1997-12-09 00:00:00 | 1540 | 1543 | 1525 | 1525 | 1200 | 0.3333
1997-12-08 00:00:00 | 983.79 | 985.67 | 979.57 | 982.37 | 0.0068 |  | 1997-12-08 00:00:00 | 47100 | 47100 | 46500 | 46700 | 19000 | 0.5833 |  | 1997-12-08 00:00:00 | 1550 | 1550 | 1535 | 1540 | 1300 | 0.0833
1997-12-05 00:00:00 | 973.1 | 986.25 | 969.1 | 983.79 | 0.0014 |  | 1997-12-05 00:00:00 | 46500 | 46800 | 46500 | 46800 | 3000 | -0.8421 |  | 1997-12-05 00:00:00 | 1531 | 1541 | 1530 | 1540 | 3200 | 1.4615
1997-12-04 00:00:00 | 976.77 | 983.36 | 971.37 | 973.1 | -0.0109 |  | 1997-12-04 00:00:00 | 46200 | 46600 | 46200 | 46400 | 5000 | 0.6667 |  | 1997-12-04 00:00:00 | 1519 | 1539 | 1515 | 1530 | 4400 | 0.375
1997-12-03 00:00:00 | 971.68 | 980.81 | 966.16 | 976.77 | 0.0038 |  | 1997-12-03 00:00:00 | 46200 | 46300 | 46200 | 46200 | 8000 | 0.6 |  | 1997-12-03 00:00:00 | 1525 | 1527 | 1515 | 1519 | 1100 | -0.75
1997-12-02 00:00:00 | 974.78 | 976.2 | 969.83 | 971.68 | -0.0052 |  | 1997-12-02 00:00:00 | 45800 | 46500 | 45800 | 46300 | 14000 | 0.75 |  | 1997-12-02 00:00:00 | 1520 | 1548 | 1519 | 1528 | 3200 | 1.9091
1997-12-01 00:00:00 | 955.4 | 974.77 | 955.4 | 974.77 | 0.0032 |  | 1997-12-01 00:00:00 | 45600 | 46300 | 45600 | 46000 | 18000 | 0.2857 |  | 1997-12-01 00:00:00 | 1520 | 1530 | 1517 | 1520 | 4600 | 0.4375
1997-11-28 00:00:00 | 951.64 | 959.13 | 951.64 | 955.4 | -0.0199 |  | 1997-11-28 00:00:00 | 44800 | 45300 | 44800 | 45300 | 10000 | -0.4444 |  | 1997-11-28 00:00:00 | 1493 | 1508 | 1491 | 1508 | 300 | -0.9348
1997-11-26 00:00:00 | 950.82 | 956.47 | 950.82 | 951.64 | -0.0039 |  | 1997-11-26 00:00:00 | 44900 | 45000 | 44400 | 44500 | 9000 | -0.1 |  | 1997-11-26 00:00:00 | 1492 | 1492 | 1478 | 1485 | 1100 | 2.6667
1997-11-25 00:00:00 | 946.67 | 954.47 | 944.71 | 950.82 | -0.0009 |  | 1997-11-25 00:00:00 | 44800 | 44800 | 44800 | 44800 | 2000 | -0.7778 |  | 1997-11-25 00:00:00 | 1496 | 1502 | 1482 | 1489 | 1300 | 0.1818
1997-11-24 00:00:00 | 963.09 | 963.09 | 945.22 | 946.67 | -0.0044 |  | 1997-11-24 00:00:00 | 44500 | 44700 | 44500 | 44700 | 5000 | 1.5 |  | 1997-11-24 00:00:00 | 1480 | 1495 | 1480 | 1488 | 1700 | 0.3077
1997-11-21 00:00:00 | 958.98 | 964.55 | 954.6 | 963.09 | 0.0173 |  | 1997-11-21 00:00:00 | 46100 | 46100 | 44000 | 44500 | 36000 | 6.2 |  | 1997-11-21 00:00:00 | 1536 | 1545 | 1475 | 1493 | 2100 | 0.2353
1997-11-20 00:00:00 | 944.59 | 961.83 | 944.59 | 958.98 | -0.0043 |  | 1997-11-20 00:00:00 | 45900 | 46100 | 45900 | 46100 | 52000 | 0.4444 |  | 1997-11-20 00:00:00 | 1530 | 1539 | 1525 | 1536 | 1400 | -0.3333
1997-11-19 00:00:00 | 938.23 | 947.28 | 934.83 | 944.59 | -0.015 |  | 1997-11-19 00:00:00 | 45905 | 45905 | 45700 | 45705 | 4000 | -0.9231 |  | 1997-11-19 00:00:00 | 1519 | 1529 | 1519 | 1527 | 1500 | 0.0714
1997-11-18 00:00:00 | 946.2 | 947.65 | 937.43 | 938.23 | -0.0067 |  | 1997-11-18 00:00:00 | 45900 | 46000 | 45900 | 45900 | 5000 | 0.25 |  | 1997-11-18 00:00:00 | 1523 | 1533 | 1520 | 1520 | 1100 | -0.2667
1997-11-17 00:00:00 | 928.35 | 949.66 | 928.35 | 946.2 | 0.0085 |  | 1997-11-17 00:00:00 | 44800 | 46400 | 44800 | 45900 | 23000 | 3.6 |  | 1997-11-17 00:00:00 | 1493 | 1540 | 1493 | 1520 | 3700 | 2.3636
1997-11-14 00:00:00 | 916.66 | 930.44 | 915.34 | 928.35 | -0.0189 |  | 1997-11-14 00:00:00 | 44100 | 44400 | 44100 | 44400 | 7000 | -0.6957 |  | 1997-11-14 00:00:00 | 1470 | 1485 | 1470 | 1485 | 1600 | -0.5676
1997-11-13 00:00:00 | 905.96 | 917.79 | 900.61 | 916.66 | -0.0126 |  | 1997-11-13 00:00:00 | 43900 | 44000 | 43900 | 43900 | 3000 | -0.5714 |  | 1997-11-13 00:00:00 | 1460 | 1466 | 1456 | 1464 | 1400 | -0.125
1997-11-12 00:00:00 | 923.78 | 923.88 | 905.34 | 905.96 | -0.0117 |  | 1997-11-12 00:00:00 | 44100 | 44100 | 43800 | 43800 | 9000 | 2 |  | 1997-11-12 00:00:00 | 1468 | 1475 | 1454 | 1454 | 700 | -0.5
1997-11-11 00:00:00 | 921.13 | 928.29 | 919.63 | 923.78 | 0.0197 |  | 1997-11-11 00:00:00 | 44000 | 44000 | 43700 | 43800 | 9000 | 0 |  | 1997-11-11 00:00:00 | 1468 | 1471 | 1462 | 1462 | 500 | -0.2857
1997-11-10 00:00:00 | 927.51 | 935.9 | 920.26 | 921.13 | -0.0029 |  | 1997-11-10 00:00:00 | 44100 | 44100 | 44000 | 44100 | 6000 | -0.3333 |  | 1997-11-10 00:00:00 | 1461 | 1472 | 1459 | 1467 | 1500 | 2
1997-11-07 00:00:00 | 938.03 | 938.03 | 915.39 | 927.51 | 0.0069 |  | 1997-11-07 00:00:00 | 43800 | 44100 | 43700 | 43800 | 7000 | 0.1667 |  | 1997-11-07 00:00:00 | 1460 | 1470 | 1457 | 1461 | 1700 | 0.1333
1997-11-06 00:00:00 | 942.76 | 942.85 | 934.16 | 938.03 | 0.0113 |  | 1997-11-06 00:00:00 | 44100 | 44100 | 44100 | 44100 | 1000 | -0.8571 |  | 1997-11-06 00:00:00 | 1475 | 1476 | 1467 | 1470 | 1100 | -0.3529
1997-11-05 00:00:00 | 940.76 | 949.62 | 938.16 | 942.76 | 0.005 |  | 1997-11-05 00:00:00 | 44200 | 44600 | 43800 | 44200 | 22000 | 21 |  | 1997-11-05 00:00:00 | 1480 | 1483 | 1467 | 1470 | 1800 | 0.6364
1997-11-04 00:00:00 | 938.99 | 941.4 | 932.66 | 940.76 | -0.0021 |  | 1997-11-04 00:00:00 | 44000 | 44200 | 43800 | 44200 | 10000 | -0.5455 |  | 1997-11-04 00:00:00 | 1475 | 1481 | 1466 | 1477 | 1300 | -0.2778
1997-11-03 00:00:00 | 914.62 | 939.02 | 914.62 | 938.99 | -0.0019 |  | 1997-11-03 00:00:00 | 43900 | 44300 | 43900 | 44300 | 4000 | -0.6 |  | 1997-11-03 00:00:00 | 1471 | 1483 | 1468 | 1482 | 1800 | 0.3846
1997-10-31 00:00:00 | 903.68 | 919.93 | 903.68 | 914.62 | -0.026 |  | 1997-10-31 00:00:00 | 44400 | 44500 | 43700 | 43700 | 22000 | 4.5 |  | 1997-10-31 00:00:00 | 1475 | 1489 | 1465 | 1469 | 1400 | -0.2222
1997-10-30 00:00:00 | 919.16 | 923.28 | 903.68 | 903.68 | -0.012 |  | 1997-10-30 00:00:00 | 44200 | 44500 | 44000 | 44000 | 11000 | -0.5 |  | 1997-10-30 00:00:00 | 1475 | 1485 | 1472 | 1475 | 800 | -0.4286
1997-10-29 00:00:00 | 921.85 | 935.24 | 913.88 | 919.16 | 0.0171 |  | 1997-10-29 00:00:00 | 45300 | 45300 | 44400 | 44500 | 30000 | 1.7273 |  | 1997-10-29 00:00:00 | 1510 | 1515 | 1483 | 1485 | 4100 | 4.125
1997-10-28 00:00:00 | 876.99 | 923.09 | 855.27 | 921.85 | 0.0029 |  | 1997-10-28 00:00:00 | 42900 | 45100 | 42500 | 44900 | 40000 | 0.3333 |  | 1997-10-28 00:00:00 | 1400 | 1493 | 1400 | 1493 | 6100 | 0.4878
1997-10-27 00:00:00 | 941.64 | 941.64 | 876.73 | 876.99 | -0.0487 |  | 1997-10-27 00:00:00 | 44900 | 45100 | 43300 | 43300 | 21000 | -0.475 |  | 1997-10-27 00:00:00 | 1480 | 1487 | 1440 | 1443 | 3100 | -0.4918
1997-10-24 00:00:00 | 950.69 | 960.04 | 937.55 | 941.64 | 0.0737 |  | 1997-10-24 00:00:00 | 44800 | 44900 | 44600 | 44800 | 12000 | -0.4286 |  | 1997-10-24 00:00:00 | 1490 | 1496 | 1477 | 1486 | 1400 | -0.5484
1997-10-23 00:00:00 | 968.49 | 968.49 | 944.16 | 950.69 | 0.0096 |  | 1997-10-23 00:00:00 | 44400 | 44500 | 44200 | 44500 | 10000 | -0.1667 |  | 1997-10-23 00:00:00 | 1473 | 1492 | 1470 | 1480 | 2600 | 0.8571
1997-10-22 00:00:00 | 972.28 | 972.61 | 965.66 | 968.49 | 0.0187 |  | 1997-10-22 00:00:00 | 44900 | 44900 | 44700 | 44800 | 5000 | -0.5 |  | 1997-10-22 00:00:00 | 1501 | 1501 | 1490 | 1496 | 900 | -0.6538
1997-10-21 00:00:00 | 955.61 | 972.56 | 955.61 | 972.28 | 0.0039 |  | 1997-10-21 00:00:00 | 44900 | 45000 | 44800 | 45000 | 5000 | 0 |  | 1997-10-21 00:00:00 | 1490 | 1509 | 1490 | 1501 | 1100 | 0.2222
1997-10-20 00:00:00 | 944.16 | 955.72 | 941.43 | 955.61 | -0.0171 |  | 1997-10-20 00:00:00 | 44500 | 44600 | 44400 | 44600 | 5000 | 0 |  | 1997-10-20 00:00:00 | 1490 | 1490 | 1475 | 1485 | 1500 | 0.3636
1997-10-17 00:00:00 | 955.23 | 955.23 | 931.58 | 944.16 | -0.012 |  | 1997-10-17 00:00:00 | 45200 | 45200 | 44600 | 44700 | 10000 | 1 |  | 1997-10-17 00:00:00 | 1497 | 1500 | 1467 | 1484 | 1900 | 0.2667
1997-10-16 00:00:00 | 965.72 | 973.38 | 950.77 | 955.25 | 0.0117 |  | 1997-10-16 00:00:00 | 45500 | 45500 | 45200 | 45200 | 15000 | 0.5 |  | 1997-10-16 00:00:00 | 1497 | 1518 | 1493 | 1499 | 1700 | -0.1053
1997-10-15 00:00:00 | 970.28 | 970.28 | 962.75 | 965.72 | 0.011 |  | 1997-10-15 00:00:00 | 45300 | 45600 | 45300 | 45400 | 6000 | -0.6 |  | 1997-10-15 00:00:00 | 1496 | 1503 | 1489 | 1501 | 2100 | 0.2353
1997-10-14 00:00:00 | 968.1 | 972.86 | 961.87 | 970.28 | 0.0047 |  | 1997-10-14 00:00:00 | 44500 | 45000 | 44500 | 45000 | 12000 | 1 |  | 1997-10-14 00:00:00 | 1476 | 1503 | 1473 | 1502 | 2400 | 0.1429
1997-10-13 00:00:00 | 966.98 | 973.46 | 966.95 | 968.1 | -0.0022 |  | 1997-10-13 00:00:00 | 44700 | 44700 | 44500 | 44500 | 3000 | -0.75 |  | 1997-10-13 00:00:00 | 1492 | 1494 | 1474 | 1485 | 1000 | -0.5833
1997-10-10 00:00:00 | 970.62 | 970.62 | 963.42 | 966.98 | -0.0012 |  | 1997-10-10 00:00:00 | 45200 | 45300 | 45000 | 45000 | 8000 | 1.6667 |  | 1997-10-10 00:00:00 | 1509 | 1509 | 1488 | 1492 | 1900 | 0.9
1997-10-09 00:00:00 | 973.84 | 974.72 | 963.34 | 970.62 | 0.0038 |  | 1997-10-09 00:00:00 | 45600 | 45600 | 45600 | 45600 | 3000 | -0.625 |  | 1997-10-09 00:00:00 | 1524 | 1524 | 1510 | 1512 | 2100 | 0.1053
1997-10-08 00:00:00 | 983.12 | 983.12 | 968.65 | 973.84 | 0.0033 |  | 1997-10-08 00:00:00 | 45600 | 46100 | 45600 | 45650 | 7000 | 1.3333 |  | 1997-10-08 00:00:00 | 1542 | 1542 | 1517 | 1524 | 1600 | -0.2381
1997-10-07 00:00:00 | 972.69 | 983.12 | 971.95 | 983.12 | 0.0095 |  | 1997-10-07 00:00:00 | 46000 | 46100 | 45900 | 46100 | 12000 | 0.7143 |  | 1997-10-07 00:00:00 | 1544 | 1544 | 1533 | 1539 | 900 | -0.4375
1997-10-06 00:00:00 | 965.03 | 974.16 | 965.03 | 972.69 | -0.0106 |  | 1997-10-06 00:00:00 | 46200 | 46200 | 45900 | 46100 | 7000 | -0.4167 |  | 1997-10-06 00:00:00 | 1538 | 1544 | 1536 | 1544 | 1400 | 0.5556
1997-10-03 00:00:00 | 960.46 | 975.47 | 955.13 | 965.03 | -0.0079 |  | 1997-10-03 00:00:00 | 46800 | 47200 | 46000 | 46000 | 21000 | 2 |  | 1997-10-03 00:00:00 | 1534 | 1565 | 1530 | 1530 | 3500 | 1.5
1997-10-02 00:00:00 | 955.41 | 960.46 | 952.94 | 960.46 | -0.0047 |  | 1997-10-02 00:00:00 | 44900 | 46600 | 44900 | 46600 | 17000 | -0.1905 |  | 1997-10-02 00:00:00 | 1493 | 1528 | 1493 | 1525 | 4100 | 0.1714
1997-10-01 00:00:00 | 947.28 | 956.71 | 947.28 | 955.41 | -0.0053 |  | 1997-10-01 00:00:00 | 44800 | 44900 | 44800 | 44800 | 7000 | -0.5882 |  | 1997-10-01 00:00:00 | 1498 | 1500 | 1489 | 1496 | 1400 | -0.6585
1997-09-30 00:00:00 | 953.34 | 955.17 | 947.28 | 947.28 | -0.0085 |  | 1997-09-30 00:00:00 | 44800 | 44800 | 44800 | 44800 | 3000 | -0.5714 |  | 1997-09-30 00:00:00 | 1496 | 1500 | 1492 | 1495 | 1700 | 0.2143
1997-09-29 00:00:00 | 945.22 | 953.96 | 941.94 | 953.34 | 0.0064 |  | 1997-09-29 00:00:00 | 44700 | 44800 | 44600 | 44800 | 5000 | 0.6667 |  | 1997-09-29 00:00:00 | 1495 | 1500 | 1484 | 1495 | 1000 | -0.4118
1997-09-26 00:00:00 | 937.91 | 946.44 | 937.91 | 945.22 | -0.0085 |  | 1997-09-26 00:00:00 | 44900 | 45000 | 44900 | 44900 | 4000 | -0.2 |  | 1997-09-26 00:00:00 | 1493 | 1499 | 1493 | 1493 | 1500 | 0.5
1997-09-25 00:00:00 | 944.48 | 947 | 937.38 | 937.91 | -0.0077 |  | 1997-09-25 00:00:00 | 45200 | 45200 | 44900 | 44900 | 4000 | 0 |  | 1997-09-25 00:00:00 | 1491 | 1505 | 1485 | 1493 | 2200 | 0.4667
1997-09-24 00:00:00 | 951.93 | 959.78 | 944.07 | 944.48 | 0.007 |  | 1997-09-24 00:00:00 | 45500 | 45500 | 44800 | 45000 | 20000 | 4 |  | 1997-09-24 00:00:00 | 1505 | 1514 | 1500 | 1500 | 2600 | 0.1818
1997-09-23 00:00:00 | 955.43 | 955.78 | 948.07 | 951.93 | 0.0079 |  | 1997-09-23 00:00:00 | 44700 | 45100 | 44300 | 45100 | 21000 | 0.05 |  | 1997-09-23 00:00:00 | 1480 | 1498 | 1479 | 1498 | 2100 | -0.1923
1997-09-22 00:00:00 | 950.51 | 960.59 | 950.51 | 955.43 | 0.0037 |  | 1997-09-22 00:00:00 | 44400 | 44600 | 44100 | 44600 | 17000 | -0.1905 |  | 1997-09-22 00:00:00 | 1480 | 1485 | 1476 | 1480 | 1900 | -0.0952
1997-09-19 00:00:00 | 947.29 | 952.35 | 943.9 | 950.51 | -0.0051 |  | 1997-09-19 00:00:00 | 44300 | 44500 | 44100 | 44500 | 4000 | -0.7647 |  | 1997-09-19 00:00:00 | 1476 | 1483 | 1472 | 1475 | 600 | -0.6842
1997-09-18 00:00:00 | 943 | 958.19 | 943 | 947.29 | -0.0034 |  | 1997-09-18 00:00:00 | 44400 | 44400 | 43800 | 44200 | 7000 | 0.75 |  | 1997-09-18 00:00:00 | 1475 | 1486 | 1471 | 1476 | 1400 | 1.3333
1997-09-17 00:00:00 | 945.64 | 950.29 | 941.99 | 943 | -0.0045 |  | 1997-09-17 00:00:00 | 44300 | 45000 | 43900 | 44300 | 27000 | 2.8571 |  | 1997-09-17 00:00:00 | 1490 | 1495 | 1467 | 1477 | 1800 | 0.2857
1997-09-16 00:00:00 | 919.77 | 947.66 | 919.77 | 945.64 | 0.0028 |  | 1997-09-16 00:00:00 | 42900 | 44100 | 42700 | 44100 | 16000 | -0.4074 |  | 1997-09-16 00:00:00 | 1430 | 1474 | 1429 | 1474 | 2600 | 0.4444
1997-09-15 00:00:00 | 923.91 | 928.9 | 919.41 | 919.77 | -0.0274 |  | 1997-09-15 00:00:00 | 42500 | 42700 | 42500 | 42600 | 5000 | -0.6875 |  | 1997-09-15 00:00:00 | 1422 | 1434 | 1421 | 1425 | 800 | -0.6923
1997-09-12 00:00:00 | 912.59 | 925.05 | 906.7 | 923.91 | 0.0045 |  | 1997-09-12 00:00:00 | 42400 | 42500 | 42200 | 42500 | 12000 | 1.4 |  | 1997-09-12 00:00:00 | 1411 | 1424 | 1400 | 1421 | 1800 | 1.25
1997-09-11 00:00:00 | 919.03 | 919.03 | 902.56 | 912.59 | -0.0123 |  | 1997-09-11 00:00:00 | 42600 | 42600 | 41800 | 42000 | 9000 | -0.25 |  | 1997-09-11 00:00:00 | 1420 | 1423 | 1395 | 1411 | 2200 | 0.2222
1997-09-10 00:00:00 | 933.62 | 933.62 | 918.76 | 919.03 | 0.0071 |  | 1997-09-10 00:00:00 | 43600 | 43600 | 42700 | 42700 | 17000 | 0.8889 |  | 1997-09-10 00:00:00 | 1456 | 1460 | 1420 | 1428 | 1300 | -0.4091
1997-09-09 00:00:00 | 931.2 | 938.9 | 927.28 | 933.62 | 0.0159 |  | 1997-09-09 00:00:00 | 43400 | 43500 | 43100 | 43500 | 10000 | -0.4118 |  | 1997-09-09 00:00:00 | 1440 | 1449 | 1437 | 1447 | 1200 | -0.0769
1997-09-08 00:00:00 | 929.05 | 936.5 | 929.05 | 931.2 | -0.0026 |  | 1997-09-08 00:00:00 | 43700 | 43705 | 42800 | 43100 | 16000 | 0.6 |  | 1997-09-08 00:00:00 | 1458 | 1458 | 1435 | 1436 | 1600 | 0.3333
1997-09-05 00:00:00 | 930.87 | 940.37 | 924.05 | 929.05 | -0.0023 |  | 1997-09-05 00:00:00 | 43800 | 43900 | 43600 | 43800 | 12000 | -0.25 |  | 1997-09-05 00:00:00 | 1452 | 1468 | 1450 | 1453 | 1700 | 0.0625
1997-09-04 00:00:00 | 927.86 | 933.36 | 925.59 | 930.87 | 0.002 |  | 1997-09-04 00:00:00 | 43600 | 43650 | 43300 | 43650 | 23000 | 0.9167 |  | 1997-09-04 00:00:00 | 1458 | 1460 | 1447 | 1447 | 1500 | -0.1176
1997-09-03 00:00:00 | 927.58 | 935.9 | 926.87 | 927.86 | -0.0032 |  | 1997-09-03 00:00:00 | 42300 | 43800 | 42300 | 43800 | 24000 | 0.0435 |  | 1997-09-03 00:00:00 | 1415 | 1460 | 1415 | 1457 | 2400 | 0.6
1997-09-02 00:00:00 | 899.47 | 927.58 | 899.47 | 927.58 | -0.0003 |  | 1997-09-02 00:00:00 | 41600 | 42200 | 41600 | 42200 | 45000 | 0.875 |  | 1997-09-02 00:00:00 | 1393 | 1412 | 1393 | 1412 | 3600 | 0.5
1997-08-29 00:00:00 | 903.67 | 907.28 | 896.82 | 899.47 | -0.0303 |  | 1997-08-29 00:00:00 | 41700 | 41700 | 41300 | 41500 | 15000 | -0.6667 |  | 1997-08-29 00:00:00 | 1390 | 1393 | 1377 | 1392 | 3300 | -0.0833
1997-08-28 00:00:00 | 913.7 | 915.9 | 898.65 | 903.67 | 0.0047 |  | 1997-08-28 00:00:00 | 42800 | 42800 | 42000 | 42000 | 36000 | 1.4 |  | 1997-08-28 00:00:00 | 1438 | 1438 | 1400 | 1403 | 4500 | 0.3636
1997-08-27 00:00:00 | 913.02 | 916.23 | 903.83 | 913.7 | 0.0111 |  | 1997-08-27 00:00:00 | 43100 | 43100 | 43000 | 43000 | 3000 | -0.9167 |  | 1997-08-27 00:00:00 | 1436 | 1441 | 1427 | 1438 | 2400 | -0.4667
1997-08-26 00:00:00 | 920.16 | 922.47 | 911.72 | 913.02 | -0.0007 |  | 1997-08-26 00:00:00 | 43500 | 43500 | 43500 | 43500 | 1000 | -0.6667 |  | 1997-08-26 00:00:00 | 1457 | 1459 | 1443 | 1452 | 1200 | -0.5
1997-08-25 00:00:00 | 923.55 | 930.93 | 917.29 | 920.16 | 0.0078 |  | 1997-08-25 00:00:00 | 43700 | 43800 | 43500 | 43500 | 17000 | 16 |  | 1997-08-25 00:00:00 | 1453 | 1470 | 1450 | 1463 | 2000 | 0.6667
1997-08-22 00:00:00 | 925.05 | 925.05 | 905.42 | 923.54 | 0.0037 |  | 1997-08-22 00:00:00 | 43500 | 43500 | 42400 | 43200 | 28000 | 0.6471 |  | 1997-08-22 00:00:00 | 1455 | 1458 | 1414 | 1449 | 4600 | 1.3
1997-08-21 00:00:00 | 939.35 | 939.47 | 921.35 | 925.05 | 0.0016 |  | 1997-08-21 00:00:00 | 44600 | 44600 | 43800 | 43900 | 15000 | -0.4643 |  | 1997-08-21 00:00:00 | 1495 | 1497 | 1472 | 1474 | 1300 | -0.7174
1997-08-20 00:00:00 | 926.01 | 939.35 | 924.58 | 939.35 | 0.0155 |  | 1997-08-20 00:00:00 | 44600 | 45000 | 44600 | 44800 | 10000 | -0.3333 |  | 1997-08-20 00:00:00 | 1510 | 1510 | 1483 | 1500 | 2800 | 1.1538
1997-08-19 00:00:00 | 912.49 | 926.01 | 912.49 | 926.01 | -0.0142 |  | 1997-08-19 00:00:00 | 44700 | 45700 | 44700 | 45000 | 49000 | 3.9 |  | 1997-08-19 00:00:00 | 1472 | 1526 | 1472 | 1510 | 3700 | 0.3214
1997-08-18 00:00:00 | 900.81 | 912.57 | 893.34 | 912.49 | -0.0146 |  | 1997-08-18 00:00:00 | 44605 | 44700 | 44300 | 44505 | 27000 | -0.449 |  | 1997-08-18 00:00:00 | 1453 | 1475 | 1447 | 1468 | 3000 | -0.1892
1997-08-15 00:00:00 | 924.77 | 924.77 | 900.81 | 900.81 | -0.0128 |  | 1997-08-15 00:00:00 | 44400 | 44800 | 44000 | 44600 | 32000 | 0.1852 |  | 1997-08-15 00:00:00 | 1475 | 1475 | 1445 | 1457 | 5600 | 0.8667
1997-08-14 00:00:00 | 922.02 | 930.07 | 916.92 | 924.77 | 0.0266 |  | 1997-08-14 00:00:00 | 44700 | 44700 | 44600 | 44700 | 8000 | -0.75 |  | 1997-08-14 00:00:00 | 1488 | 1496 | 1475 | 1476 | 2500 | -0.5536
1997-08-13 00:00:00 | 926.53 | 935.77 | 916.54 | 922.02 | -0.003 |  | 1997-08-13 00:00:00 | 44700 | 44700 | 44300 | 44600 | 10000 | 0.25 |  | 1997-08-13 00:00:00 | 1490 | 1500 | 1477 | 1481 | 2500 | 0
1997-08-12 00:00:00 | 937 | 942.99 | 925.66 | 926.53 | 0.0049 |  | 1997-08-12 00:00:00 | 44600 | 44600 | 44400 | 44600 | 10000 | 0 |  | 1997-08-12 00:00:00 | 1490 | 1499 | 1486 | 1487 | 1600 | -0.36
1997-08-11 00:00:00 | 933.54 | 938.5 | 925.39 | 937 | 0.0113 |  | 1997-08-11 00:00:00 | 45300 | 45300 | 44000 | 44700 | 30000 | 2 |  | 1997-08-11 00:00:00 | 1516 | 1518 | 1458 | 1498 | 6700 | 3.1875
1997-08-08 00:00:00 | 951.19 | 951.19 | 925.74 | 933.54 | -0.0037 |  | 1997-08-08 00:00:00 | 46600 | 46600 | 45500 | 45500 | 19000 | -0.3667 |  | 1997-08-08 00:00:00 | 1550 | 1550 | 1526 | 1532 | 3700 | -0.4478
1997-08-07 00:00:00 | 960.32 | 964.17 | 950.87 | 951.19 | 0.0189 |  | 1997-08-07 00:00:00 | 47200 | 47200 | 46900 | 46900 | 4000 | -0.7895 |  | 1997-08-07 00:00:00 | 1582 | 1582 | 1560 | 1561 | 2200 | -0.4054
1997-08-06 00:00:00 | 952.37 | 962.43 | 949.45 | 960.32 | 0.0096 |  | 1997-08-06 00:00:00 | 47400 | 47400 | 47000 | 47000 | 13000 | 2.25 |  | 1997-08-06 00:00:00 | 1580 | 1583 | 1579 | 1580 | 900 | -0.5909
1997-08-05 00:00:00 | 950.3 | 954.21 | 948.92 | 952.37 | -0.0083 |  | 1997-08-05 00:00:00 | 47100 | 47200 | 47100 | 47200 | 5000 | -0.6154 |  | 1997-08-05 00:00:00 | 1582 | 1583 | 1573 | 1575 | 1500 | 0.6667
1997-08-04 00:00:00 | 947.14 | 953.18 | 943.6 | 950.3 | -0.0022 |  | 1997-08-04 00:00:00 | 47600 | 47600 | 47300 | 47300 | 6000 | 0.2 |  | 1997-08-04 00:00:00 | 1592 | 1595 | 1583 | 1584 | 1700 | 0.1333
1997-08-01 00:00:00 | 954.29 | 955.35 | 939.04 | 947.14 | -0.0033 |  | 1997-08-01 00:00:00 | 47500 | 47500 | 47400 | 47500 | 11000 | 0.8333 |  | 1997-08-01 00:00:00 | 1585 | 1590 | 1582 | 1589 | 1500 | -0.1176
1997-07-31 00:00:00 | 952.29 | 957.73 | 948.89 | 954.31 | 0.0076 |  | 1997-07-31 00:00:00 | 47500 | 47500 | 47200 | 47200 | 13000 | 0.1818 |  | 1997-07-31 00:00:00 | 1598 | 1598 | 1580 | 1581 | 1800 | 0.2
1997-07-30 00:00:00 | 942.29 | 953.98 | 941.98 | 952.29 | -0.0021 |  | 1997-07-30 00:00:00 | 47800 | 48000 | 47600 | 47700 | 14000 | 0.0769 |  | 1997-07-30 00:00:00 | 1599 | 1604 | 1594 | 1598 | 1700 | -0.0556
1997-07-29 00:00:00 | 936.45 | 942.96 | 932.56 | 942.29 | -0.0105 |  | 1997-07-29 00:00:00 | 47500 | 47700 | 47300 | 47700 | 10000 | -0.2857 |  | 1997-07-29 00:00:00 | 1595 | 1595 | 1581 | 1593 | 1500 | -0.1176
1997-07-28 00:00:00 | 938.79 | 942.97 | 935.19 | 936.45 | -0.0062 |  | 1997-07-28 00:00:00 | 47800 | 47800 | 47600 | 47600 | 6000 | -0.4 |  | 1997-07-28 00:00:00 | 1603 | 1603 | 1596 | 1597 | 2900 | 0.9333
1997-07-25 00:00:00 | 940.3 | 945.65 | 936.09 | 938.79 | 0.0025 |  | 1997-07-25 00:00:00 | 47700 | 47700 | 47700 | 47700 | 1000 | -0.8333 |  | 1997-07-25 00:00:00 | 1596 | 1602 | 1587 | 1602 | 1600 | -0.4483
1997-07-24 00:00:00 | 936.56 | 941.51 | 926.91 | 940.3 | 0.0016 |  | 1997-07-24 00:00:00 | 47600 | 47700 | 47500 | 47700 | 5000 | 4 |  | 1997-07-24 00:00:00 | 1599 | 1599 | 1580 | 1592 | 1200 | -0.25
1997-07-23 00:00:00 | 933.98 | 941.8 | 933.98 | 936.56 | -0.004 |  | 1997-07-23 00:00:00 | 48100 | 48100 | 47600 | 47700 | 7000 | 0.4 |  | 1997-07-23 00:00:00 | 1604 | 1604 | 1577 | 1598 | 2700 | 1.25
1997-07-22 00:00:00 | 912.94 | 934.38 | 912.94 | 933.98 | -0.0028 |  | 1997-07-22 00:00:00 | 47500 | 48100 | 47200 | 48100 | 13000 | 0.8571 |  | 1997-07-22 00:00:00 | 1584 | 1599 | 1570 | 1595 | 2500 | -0.0741
1997-07-21 00:00:00 | 915.3 | 915.38 | 907.12 | 912.94 | -0.0225 |  | 1997-07-21 00:00:00 | 46500 | 47200 | 46500 | 47200 | 19000 | 0.4615 |  | 1997-07-21 00:00:00 | 1545 | 1575 | 1545 | 1575 | 2400 | -0.04
1997-07-18 00:00:00 | 931.61 | 931.61 | 912.9 | 915.3 | 0.0026 |  | 1997-07-18 00:00:00 | 46700 | 47000 | 46200 | 46400 | 10000 | -0.4737 |  | 1997-07-18 00:00:00 | 1580 | 1580 | 1540 | 1547 | 5300 | 1.2083
1997-07-17 00:00:00 | 936.59 | 936.96 | 927.9 | 931.61 | 0.0178 |  | 1997-07-17 00:00:00 | 47805 | 47805 | 47100 | 47200 | 8000 | -0.2 |  | 1997-07-17 00:00:00 | 1595 | 1598 | 1570 | 1577 | 2800 | -0.4717
1997-07-16 00:00:00 | 925.76 | 939.32 | 925.76 | 936.59 | 0.0053 |  | 1997-07-16 00:00:00 | 46700 | 48300 | 46700 | 47800 | 26100 | 2.2625 |  | 1997-07-16 00:00:00 | 1555 | 1607 | 1555 | 1591 | 3600 | 0.2857
1997-07-15 00:00:00 | 918.38 | 926.15 | 914.52 | 925.76 | -0.0116 |  | 1997-07-15 00:00:00 | 46500 | 46500 | 46200 | 46400 | 7000 | -0.7318 |  | 1997-07-15 00:00:00 | 1558 | 1560 | 1538 | 1552 | 4300 | 0.1944
1997-07-14 00:00:00 | 916.68 | 921.78 | 912.02 | 918.38 | -0.008 |  | 1997-07-14 00:00:00 | 46800 | 46800 | 46000 | 46400 | 22000 | 2.1429 |  | 1997-07-14 00:00:00 | 1570 | 1570 | 1538 | 1551 | 3500 | -0.186
1997-07-11 00:00:00 | 913.78 | 919.74 | 913.11 | 916.68 | -0.0019 |  | 1997-07-11 00:00:00 | 46900 | 47200 | 46900 | 47100 | 12000 | -0.4545 |  | 1997-07-11 00:00:00 | 1568 | 1578 | 1560 | 1574 | 2600 | -0.2571
1997-07-10 00:00:00 | 907.54 | 916.54 | 904.31 | 913.78 | -0.0032 |  | 1997-07-10 00:00:00 | 47500 | 47500 | 47000 | 47100 | 12000 | 0 |  | 1997-07-10 00:00:00 | 1584 | 1586 | 1565 | 1565 | 1900 | -0.2692
1997-07-09 00:00:00 | 918.75 | 922.03 | 902.48 | 907.54 | -0.0068 |  | 1997-07-09 00:00:00 | 47600 | 47600 | 47400 | 47400 | 8000 | -0.3333 |  | 1997-07-09 00:00:00 | 1595 | 1595 | 1576 | 1580 | 3000 | 0.5789
1997-07-08 00:00:00 | 912.2 | 918.76 | 911.56 | 918.75 | 0.0124 |  | 1997-07-08 00:00:00 | 47600 | 47700 | 47400 | 47700 | 12000 | 0.5 |  | 1997-07-08 00:00:00 | 1590 | 1594 | 1586 | 1590 | 2000 | -0.3333
1997-07-07 00:00:00 | 916.92 | 923.26 | 909.69 | 912.2 | -0.0071 |  | 1997-07-07 00:00:00 | 47500 | 47500 | 47100 | 47500 | 9000 | -0.25 |  | 1997-07-07 00:00:00 | 1588 | 1589 | 1576 | 1589 | 2700 | 0.35
1997-07-03 00:00:00 | 904.03 | 917.82 | 904.03 | 916.92 | 0.0052 |  | 1997-07-03 00:00:00 | 47400 | 47400 | 47100 | 47200 | 7000 | -0.2222 |  | 1997-07-03 00:00:00 | 1589 | 1591 | 1563 | 1575 | 2600 | -0.037
1997-07-02 00:00:00 | 891.03 | 904.05 | 891.03 | 904.03 | -0.0141 |  | 1997-07-02 00:00:00 | 47500 | 47600 | 47500 | 47600 | 10000 | 0.4286 |  | 1997-07-02 00:00:00 | 1588 | 1591 | 1586 | 1589 | 2200 | -0.1538
1997-07-01 00:00:00 | 885.14 | 893.88 | 884.54 | 891.03 | -0.0144 |  | 1997-07-01 00:00:00 | 47400 | 47400 | 47200 | 47400 | 11000 | 0.1 |  | 1997-07-01 00:00:00 | 1587 | 1588 | 1576 | 1583 | 2100 | -0.0455
1997-06-30 00:00:00 | 887.3 | 892.62 | 879.82 | 885.14 | -0.0066 |  | 1997-06-30 00:00:00 | 47500 | 47500 | 47000 | 47200 | 12000 | 0.0909 |  | 1997-06-30 00:00:00 | 1595 | 1597 | 1575 | 1580 | 2700 | 0.2857
1997-06-27 00:00:00 | 883.68 | 894.7 | 883.68 | 887.3 | 0.0024 |  | 1997-06-27 00:00:00 | 47700 | 47700 | 47500 | 47600 | 6000 | -0.5 |  | 1997-06-27 00:00:00 | 1586 | 1595 | 1584 | 1595 | 2100 | -0.2222
1997-06-26 00:00:00 | 888.99 | 893.21 | 879.32 | 883.68 | -0.0041 |  | 1997-06-26 00:00:00 | 47800 | 47800 | 47400 | 47500 | 10000 | 0.6667 |  | 1997-06-26 00:00:00 | 1595 | 1598 | 1580 | 1586 | 1300 | -0.381
1997-06-25 00:00:00 | 896.34 | 902.09 | 882.24 | 888.99 | 0.006 |  | 1997-06-25 00:00:00 | 47900 | 47900 | 47700 | 47700 | 22000 | 1.2 |  | 1997-06-25 00:00:00 | 1600 | 1602 | 1584 | 1595 | 2900 | 1.2308
1997-06-24 00:00:00 | 878.62 | 896.75 | 878.62 | 896.34 | 0.0083 |  | 1997-06-24 00:00:00 | 47500 | 47900 | 47500 | 47800 | 19000 | -0.1364 |  | 1997-06-24 00:00:00 | 1590 | 1603 | 1587 | 1600 | 2900 | 0
1997-06-23 00:00:00 | 898.7 | 898.7 | 878.43 | 878.62 | -0.0198 |  | 1997-06-23 00:00:00 | 47100 | 47400 | 47100 | 47400 | 4000 | -0.7895 |  | 1997-06-23 00:00:00 | 1584 | 1586 | 1572 | 1575 | 2200 | -0.2414
1997-06-20 00:00:00 | 897.99 | 901.77 | 897.77 | 898.7 | 0.0229 |  | 1997-06-20 00:00:00 | 47900 | 47900 | 47000 | 47000 | 16000 | 3 |  | 1997-06-20 00:00:00 | 1605 | 1605 | 1570 | 1582 | 4200 | 0.9091
1997-06-19 00:00:00 | 889.06 | 900.09 | 888.99 | 897.99 | -0.0008 |  | 1997-06-19 00:00:00 | 47800 | 47900 | 47700 | 47900 | 16000 | 0 |  | 1997-06-19 00:00:00 | 1600 | 1604 | 1597 | 1603 | 2800 | -0.3333
1997-06-18 00:00:00 | 894.42 | 894.42 | 887.03 | 889.06 | -0.0099 |  | 1997-06-18 00:00:00 | 46700 | 47400 | 46600 | 47400 | 17000 | 0.0625 |  | 1997-06-18 00:00:00 | 1552 | 1583 | 1552 | 1583 | 2800 | 0
1997-06-17 00:00:00 | 893.9 | 897.6 | 886.19 | 894.42 | 0.006 |  | 1997-06-17 00:00:00 | 46300 | 46600 | 46000 | 46400 | 20000 | 0.1765 |  | 1997-06-17 00:00:00 | 1545 | 1555 | 1538 | 1555 | 8000 | 1.8571
1997-06-16 00:00:00 | 893.27 | 895.17 | 891.21 | 893.9 | -0.0006 |  | 1997-06-16 00:00:00 | 48100 | 48100 | 45500 | 46100 | 58000 | 1.9 |  | 1997-06-16 00:00:00 | 1623 | 1623 | 1543 | 1543 | 8300 | 0.0375
1997-06-13 00:00:00 | 883.48 | 894.69 | 883.48 | 893.27 | -0.0007 |  | 1997-06-13 00:00:00 | 48000 | 48600 | 47900 | 48600 | 33000 | -0.431 |  | 1997-06-13 00:00:00 | 1607 | 1624 | 1602 | 1623 | 6500 | -0.2169
1997-06-12 00:00:00 | 869.57 | 884.34 | 869.01 | 883.46 | -0.011 |  | 1997-06-12 00:00:00 | 47400 | 47600 | 47100 | 47500 | 28000 | -0.1515 |  | 1997-06-12 00:00:00 | 1580 | 1590 | 1573 | 1589 | 5600 | -0.1385
1997-06-11 00:00:00 | 865.27 | 870.66 | 865.15 | 869.57 | -0.0157 |  | 1997-06-11 00:00:00 | 47000 | 47300 | 46900 | 47005 | 37000 | 0.3214 |  | 1997-06-11 00:00:00 | 1573 | 1586 | 1562 | 1573 | 6600 | 0.1786
1997-06-10 00:00:00 | 862.91 | 870.05 | 862.18 | 865.27 | -0.0049 |  | 1997-06-10 00:00:00 | 46400 | 47000 | 46100 | 46900 | 41000 | 0.1081 |  | 1997-06-10 00:00:00 | 1550 | 1573 | 1546 | 1569 | 15600 | 1.3636
1997-06-09 00:00:00 | 858.01 | 865.14 | 858.01 | 862.91 | -0.0027 |  | 1997-06-09 00:00:00 | 45700 | 46200 | 45700 | 46000 | 23000 | -0.439 |  | 1997-06-09 00:00:00 | 1526 | 1544 | 1526 | 1538 | 5900 | -0.6218
1997-06-06 00:00:00 | 843.43 | 859.24 | 843.36 | 858.01 | -0.0057 |  | 1997-06-06 00:00:00 | 44800 | 45800 | 44800 | 45400 | 32000 | 0.3913 |  | 1997-06-06 00:00:00 | 1495 | 1528 | 1495 | 1516 | 6900 | 0.1695
1997-06-05 00:00:00 | 840.11 | 848.89 | 840.11 | 843.43 | -0.017 |  | 1997-06-05 00:00:00 | 43700 | 44600 | 43700 | 44600 | 15000 | -0.5313 |  | 1997-06-05 00:00:00 | 1450 | 1491 | 1450 | 1490 | 4000 | -0.4203
1997-06-04 00:00:00 | 845.48 | 845.55 | 838.82 | 840.11 | -0.0039 |  | 1997-06-04 00:00:00 | 43500 | 43600 | 43100 | 43500 | 16000 | 0.0667 |  | 1997-06-04 00:00:00 | 1435 | 1456 | 1435 | 1455 | 3400 | -0.15
1997-06-03 00:00:00 | 846.36 | 850.56 | 841.51 | 845.48 | 0.0064 |  | 1997-06-03 00:00:00 | 43000 | 43000 | 42800 | 42800 | 7000 | -0.5625 |  | 1997-06-03 00:00:00 | 1446 | 1446 | 1428 | 1430 | 3600 | 0.0588
1997-06-02 00:00:00 | 848.28 | 851.34 | 844.61 | 846.36 | 0.001 |  | 1997-06-02 00:00:00 | 43400 | 43600 | 43000 | 43000 | 31000 | 3.4286 |  | 1997-06-02 00:00:00 | 1450 | 1457 | 1440 | 1446 | 2900 | -0.1944
1997-05-30 00:00:00 | 844.08 | 851.87 | 831.87 | 848.28 | 0.0023 |  | 1997-05-30 00:00:00 | 42200 | 43000 | 42200 | 43000 | 8000 | -0.7419 |  | 1997-05-30 00:00:00 | 1419 | 1445 | 1409 | 1445 | 3300 | 0.1379
1997-05-29 00:00:00 | 847.21 | 848.96 | 842.61 | 844.08 | -0.005 |  | 1997-05-29 00:00:00 | 42400 | 42500 | 42100 | 42300 | 14000 | 0.75 |  | 1997-05-29 00:00:00 | 1420 | 1422 | 1413 | 1419 | 2700 | -0.1818
1997-05-28 00:00:00 | 849.71 | 850.95 | 843.21 | 847.21 | 0.0037 |  | 1997-05-28 00:00:00 | 43000 | 43000 | 42600 | 42600 | 19000 | 0.3571 |  | 1997-05-28 00:00:00 | 1436 | 1436 | 1418 | 1420 | 3300 | 0.2222
1997-05-27 00:00:00 | 847.03 | 851.53 | 840.96 | 849.71 | 0.003 |  | 1997-05-27 00:00:00 | 42700 | 44100 | 42700 | 43000 | 52000 | 1.7368 |  | 1997-05-27 00:00:00 | 1435 | 1485 | 1433 | 1434 | 7300 | 1.2121
1997-05-23 00:00:00 | 835.66 | 848.49 | 835.66 | 847.03 | -0.0032 |  | 1997-05-23 00:00:00 | 42200 | 43000 | 42200 | 42700 | 37000 | -0.2885 |  | 1997-05-23 00:00:00 | 1417 | 1441 | 1417 | 1432 | 5800 | -0.2055
1997-05-22 00:00:00 | 839.35 | 841.91 | 833.86 | 835.66 | -0.0134 |  | 1997-05-22 00:00:00 | 42000 | 42200 | 42000 | 42100 | 33000 | -0.1081 |  | 1997-05-22 00:00:00 | 1406 | 1414 | 1405 | 1413 | 6800 | 0.1724
1997-05-21 00:00:00 | 841.66 | 846.87 | 835.22 | 839.35 | 0.0044 |  | 1997-05-21 00:00:00 | 40500 | 41400 | 40500 | 41400 | 15000 | -0.5455 |  | 1997-05-21 00:00:00 | 1352 | 1393 | 1352 | 1387 | 4200 | -0.3824
1997-05-20 00:00:00 | 833.27 | 841.96 | 826.41 | 841.66 | 0.0028 |  | 1997-05-20 00:00:00 | 40000 | 40300 | 39600 | 40300 | 25000 | 0.6667 |  | 1997-05-20 00:00:00 | 1338 | 1349 | 1330 | 1349 | 3200 | -0.2381
1997-05-19 00:00:00 | 829.75 | 835.92 | 828.87 | 833.27 | -0.01 |  | 1997-05-19 00:00:00 | 39900 | 40100 | 39900 | 40000 | 9000 | -0.64 |  | 1997-05-19 00:00:00 | 1336 | 1341 | 1335 | 1338 | 1500 | -0.5313
1997-05-16 00:00:00 | 841.88 | 841.88 | 829.15 | 829.75 | -0.0042 |  | 1997-05-16 00:00:00 | 39900 | 40000 | 39700 | 40000 | 16000 | 0.7778 |  | 1997-05-16 00:00:00 | 1333 | 1337 | 1330 | 1336 | 2000 | 0.3333
1997-05-15 00:00:00 | 836.04 | 842.45 | 833.34 | 841.88 | 0.0146 |  | 1997-05-15 00:00:00 | 39800 | 39800 | 39700 | 39700 | 13000 | -0.1875 |  | 1997-05-15 00:00:00 | 1337 | 1337 | 1324 | 1331 | 2700 | 0.35
1997-05-14 00:00:00 | 833.13 | 841.29 | 833.13 | 836.04 | -0.0069 |  | 1997-05-14 00:00:00 | 39900 | 40100 | 39900 | 39900 | 20000 | 0.5385 |  | 1997-05-14 00:00:00 | 1335 | 1342 | 1335 | 1337 | 4600 | 0.7037
1997-05-13 00:00:00 | 837.66 | 838.49 | 829.12 | 833.13 | -0.0035 |  | 1997-05-13 00:00:00 | 39700 | 39900 | 39700 | 39900 | 12000 | -0.4 |  | 1997-05-13 00:00:00 | 1324 | 1331 | 1322 | 1331 | 2200 | -0.5217
1997-05-12 00:00:00 | 824.78 | 838.56 | 824.78 | 837.66 | 0.0054 |  | 1997-05-12 00:00:00 | 39600 | 39800 | 39300 | 39700 | 34000 | 1.8333 |  | 1997-05-12 00:00:00 | 1322 | 1328 | 1316 | 1322 | 3000 | 0.3636
1997-05-09 00:00:00 | 820.26 | 827.69 | 815.78 | 824.78 | -0.0154 |  | 1997-05-09 00:00:00 | 39500 | 39600 | 39300 | 39400 | 8000 | -0.7647 |  | 1997-05-09 00:00:00 | 1320 | 1322 | 1308 | 1316 | 2500 | -0.1667
1997-05-08 00:00:00 | 815.62 | 829.09 | 811.84 | 820.26 | -0.0055 |  | 1997-05-08 00:00:00 | 38700 | 39800 | 38700 | 39600 | 28000 | 2.5 |  | 1997-05-08 00:00:00 | 1302 | 1323 | 1297 | 1320 | 3300 | 0.32
1997-05-07 00:00:00 | 827.76 | 827.76 | 814.7 | 815.62 | -0.0057 |  | 1997-05-07 00:00:00 | 39500 | 39500 | 39000 | 39000 | 11000 | -0.6071 |  | 1997-05-07 00:00:00 | 1319 | 1321 | 1300 | 1302 | 3500 | 0.0606
1997-05-06 00:00:00 | 830.24 | 832.29 | 824.7 | 827.76 | 0.0149 |  | 1997-05-06 00:00:00 | 39400 | 39700 | 39400 | 39500 | 23000 | 1.0909 |  | 1997-05-06 00:00:00 | 1318 | 1330 | 1315 | 1321 | 3100 | -0.1143
1997-05-05 00:00:00 | 812.97 | 830.29 | 811.8 | 830.29 | 0.0031 |  | 1997-05-05 00:00:00 | 38100 | 39100 | 38100 | 39000 | 14000 | -0.3913 |  | 1997-05-05 00:00:00 | 1275 | 1305 | 1275 | 1305 | 3200 | 0.0323
1997-05-02 00:00:00 | 798.53 | 812.99 | 798.53 | 812.97 | -0.0209 |  | 1997-05-02 00:00:00 | 37700 | 38000 | 37700 | 38000 | 22000 | 0.5714 |  | 1997-05-02 00:00:00 | 1265 | 1271 | 1261 | 1270 | 3300 | 0.0313
1997-05-01 00:00:00 | 801.34 | 802.95 | 793.21 | 798.53 | -0.0178 |  | 1997-05-01 00:00:00 | 38000 | 38000 | 37700 | 37700 | 33000 | 0.5 |  | 1997-05-01 00:00:00 | 1271 | 1271 | 1255 | 1260 | 2700 | -0.1818
1997-04-30 00:00:00 | 794.05 | 804.13 | 791.21 | 801.34 | 0.0035 |  | 1997-04-30 00:00:00 | 38000 | 38000 | 37900 | 38000 | 20000 | -0.3939 |  | 1997-04-30 00:00:00 | 1273 | 1273 | 1268 | 1271 | 2900 | 0.0741
1997-04-29 00:00:00 | 772.96 | 794.44 | 772.96 | 794.05 | -0.0091 |  | 1997-04-29 00:00:00 | 38000 | 38500 | 37900 | 38000 | 31000 | 0.55 |  | 1997-04-29 00:00:00 | 1270 | 1285 | 1270 | 1273 | 3900 | 0.3448
1997-04-28 00:00:00 | 765.37 | 773.89 | 763.3 | 772.96 | -0.0266 |  | 1997-04-28 00:00:00 | 37800 | 37900 | 37600 | 37900 | 23000 | -0.2581 |  | 1997-04-28 00:00:00 | 1260 | 1268 | 1259 | 1268 | 1400 | -0.641
1997-04-25 00:00:00 | 771.18 | 771.18 | 764.63 | 765.37 | -0.0098 |  | 1997-04-25 00:00:00 | 37500 | 37750 | 37500 | 37750 | 4000 | -0.8261 |  | 1997-04-25 00:00:00 | 1258 | 1260 | 1251 | 1260 | 1200 | -0.1429
1997-04-24 00:00:00 | 773.64 | 779.89 | 769.72 | 771.18 | 0.0076 |  | 1997-04-24 00:00:00 | 37700 | 37800 | 37600 | 37600 | 28000 | 6 |  | 1997-04-24 00:00:00 | 1262 | 1265 | 1254 | 1257 | 2400 | 1
1997-04-23 00:00:00 | 774.61 | 778.19 | 771.9 | 773.64 | 0.0032 |  | 1997-04-23 00:00:00 | 37800 | 37900 | 37700 | 37700 | 13000 | -0.5357 |  | 1997-04-23 00:00:00 | 1265 | 1268 | 1258 | 1260 | 2000 | -0.1667
1997-04-22 00:00:00 | 760.37 | 774.64 | 759.9 | 774.61 | 0.0013 |  | 1997-04-22 00:00:00 | 37600 | 37900 | 37600 | 37600 | 53000 | 3.0769 |  | 1997-04-22 00:00:00 | 1261 | 1265 | 1254 | 1262 | 2300 | 0.15
1997-04-21 00:00:00 | 766.34 | 767.39 | 756.38 | 760.37 | -0.0184 |  | 1997-04-21 00:00:00 | 37900 | 37900 | 37700 | 37700 | 3000 | -0.9434 |  | 1997-04-21 00:00:00 | 1266 | 1268 | 1259 | 1259 | 1800 | -0.2174
1997-04-18 00:00:00 | 761.77 | 767.93 | 761.77 | 766.34 | 0.0079 |  | 1997-04-18 00:00:00 | 37700 | 37900 | 37400 | 37900 | 19000 | 5.3333 |  | 1997-04-18 00:00:00 | 1264 | 1268 | 1256 | 1265 | 2100 | 0.1667
1997-04-17 00:00:00 | 763.53 | 768.55 | 760.49 | 761.77 | -0.006 |  | 1997-04-17 00:00:00 | 37800 | 37900 | 37700 | 37700 | 8000 | -0.5789 |  | 1997-04-17 00:00:00 | 1262 | 1265 | 1260 | 1264 | 1500 | -0.2857
1997-04-16 00:00:00 | 754.72 | 763.53 | 751.99 | 763.53 | 0.0023 |  | 1997-04-16 00:00:00 | 37500 | 37800 | 37300 | 37800 | 16000 | 1 |  | 1997-04-16 00:00:00 | 1257 | 1260 | 1249 | 1260 | 1200 | -0.2
1997-04-15 00:00:00 | 743.73 | 754.72 | 743.73 | 754.72 | -0.0115 |  | 1997-04-15 00:00:00 | 37300 | 37600 | 37300 | 37600 | 35000 | 1.1875 |  | 1997-04-15 00:00:00 | 1248 | 1258 | 1247 | 1257 | 2600 | 1.1667
1997-04-14 00:00:00 | 737.65 | 743.73 | 733.54 | 743.73 | -0.0146 |  | 1997-04-14 00:00:00 | 36900 | 37200 | 36600 | 37100 | 23000 | -0.3429 |  | 1997-04-14 00:00:00 | 1225 | 1242 | 1223 | 1238 | 1200 | -0.5385
1997-04-11 00:00:00 | 758.34 | 758.34 | 737.64 | 737.65 | -0.0082 |  | 1997-04-11 00:00:00 | 37300 | 37300 | 36300 | 36800 | 24000 | 0.0435 |  | 1997-04-11 00:00:00 | 1244 | 1244 | 1217 | 1223 | 1100 | -0.0833
1997-04-10 00:00:00 | 760.6 | 763.73 | 757.65 | 758.34 | 0.028 |  | 1997-04-10 00:00:00 | 37100 | 37300 | 37100 | 37300 | 12000 | -0.5 |  | 1997-04-10 00:00:00 | 1240 | 1248 | 1239 | 1248 | 1300 | 0.1818
1997-04-09 00:00:00 | 766.12 | 769.53 | 759.15 | 760.6 | 0.003 |  | 1997-04-09 00:00:00 | 37300 | 37300 | 36600 | 37000 | 57000 | 3.75 |  | 1997-04-09 00:00:00 | 1246 | 1247 | 1225 | 1240 | 2400 | 0.8462
1997-04-08 00:00:00 | 762.13 | 766.25 | 758.36 | 766.12 | 0.0073 |  | 1997-04-08 00:00:00 | 37500 | 37700 | 37500 | 37600 | 16000 | -0.7193 |  | 1997-04-08 00:00:00 | 1260 | 1261 | 1254 | 1261 | 1300 | -0.4583
1997-04-07 00:00:00 | 757.9 | 764.82 | 757.9 | 762.13 | -0.0052 |  | 1997-04-07 00:00:00 | 36700 | 37800 | 36700 | 37700 | 42000 | 1.625 |  | 1997-04-07 00:00:00 | 1231 | 1264 | 1230 | 1260 | 3300 | 1.5385
1997-04-04 00:00:00 | 750.32 | 757.9 | 744.04 | 757.9 | -0.0056 |  | 1997-04-04 00:00:00 | 36100 | 36700 | 36000 | 36600 | 14000 | -0.6667 |  | 1997-04-04 00:00:00 | 1205 | 1224 | 1197 | 1224 | 2400 | -0.2727
1997-04-03 00:00:00 | 750.11 | 751.04 | 744.4 | 750.32 | -0.01 |  | 1997-04-03 00:00:00 | 36000 | 36100 | 35900 | 36000 | 6000 | -0.5714 |  | 1997-04-03 00:00:00 | 1201 | 1204 | 1197 | 1203 | 3000 | 0.25
1997-04-02 00:00:00 | 759.64 | 759.65 | 747.59 | 750.11 | -0.0003 |  | 1997-04-02 00:00:00 | 36400 | 36400 | 36100 | 36100 | 18000 | 2 |  | 1997-04-02 00:00:00 | 1215 | 1215 | 1203 | 1205 | 2100 | -0.3
1997-04-01 00:00:00 | 757.12 | 761.49 | 751.26 | 759.64 | 0.0127 | 759.64 | 1997-04-01 00:00:00 | 36400 | 36400 | 36200 | 36400 | 13000 | -0.2778 | 36400 | 1997-04-01 00:00:00 | 1208 | 1217 | 1203 | 1214 | 5300 | 1.5238 | 1214
1997-03-31 00:00:00 | 773.88 | 773.88 | 756.13 | 757.12 | -0.0033 |  | 1997-03-31 00:00:00 | 37500 | 37500 | 36200 | 36200 | 43000 | 2.3077 |  | 1997-03-31 00:00:00 | 1245 | 1245 | 1210 | 1210 | 3500 | -0.3396
1997-03-27 00:00:00 | 790.5 | 792.58 | 767.32 | 773.88 | 0.0221 |  | 1997-03-27 00:00:00 | 37800 | 37900 | 37300 | 37300 | 18000 | -0.5814 |  | 1997-03-27 00:00:00 | 1262 | 1264 | 1245 | 1249 | 1700 | -0.5143
1997-03-26 00:00:00 | 789.07 | 794.89 | 786.77 | 790.5 | 0.0215 |  | 1997-03-26 00:00:00 | 37700 | 37700 | 37700 | 37700 | 13000 | -0.2778 |  | 1997-03-26 00:00:00 | 1253 | 1261 | 1251 | 1261 | 1200 | -0.2941
1997-03-25 00:00:00 | 790.89 | 798.11 | 788.39 | 789.07 | -0.0018 |  | 1997-03-25 00:00:00 | 37000 | 37800 | 36900 | 37600 | 29000 | 1.2308 |  | 1997-03-25 00:00:00 | 1233 | 1258 | 1233 | 1253 | 2700 | 1.25
1997-03-24 00:00:00 | 784.1 | 791.01 | 780.79 | 790.89 | 0.0023 |  | 1997-03-24 00:00:00 | 37400 | 37400 | 36600 | 37100 | 19000 | -0.3448 |  | 1997-03-24 00:00:00 | 1250 | 1250 | 1224 | 1240 | 2600 | -0.037
1997-03-21 00:00:00 | 782.65 | 786.44 | 782.65 | 784.1 | -0.0086 |  | 1997-03-21 00:00:00 | 37200 | 37400 | 37200 | 37400 | 21000 | 0.1053 |  | 1997-03-21 00:00:00 | 1236 | 1250 | 1236 | 1250 | 3600 | 0.3846
1997-03-20 00:00:00 | 785.77 | 786.29 | 778.04 | 782.65 | -0.0018 |  | 1997-03-20 00:00:00 | 37000 | 37300 | 37000 | 37100 | 9000 | -0.5714 |  | 1997-03-20 00:00:00 | 1231 | 1236 | 1222 | 1233 | 2500 | -0.3056
1997-03-19 00:00:00 | 789.66 | 791.59 | 780.03 | 785.77 | 0.004 |  | 1997-03-19 00:00:00 | 36200 | 37300 | 36200 | 37300 | 20000 | 1.2222 |  | 1997-03-19 00:00:00 | 1212 | 1240 | 1210 | 1235 | 4100 | 0.64
1997-03-18 00:00:00 | 795.71 | 797.18 | 785.47 | 789.66 | 0.005 |  | 1997-03-18 00:00:00 | 36300 | 36500 | 36000 | 36200 | 28000 | 0.4 |  | 1997-03-18 00:00:00 | 1216 | 1223 | 1205 | 1211 | 1900 | -0.5366
1997-03-17 00:00:00 | 793.17 | 796.28 | 782.98 | 795.71 | 0.0077 |  | 1997-03-17 00:00:00 | 36700 | 36700 | 36200 | 36400 | 37000 | 0.3214 |  | 1997-03-17 00:00:00 | 1223 | 1226 | 1201 | 1216 | 3400 | 0.7895
1997-03-14 00:00:00 | 789.56 | 796.88 | 789.56 | 793.17 | -0.0032 |  | 1997-03-14 00:00:00 | 36900 | 37300 | 36900 | 36900 | 8000 | -0.7838 |  | 1997-03-14 00:00:00 | 1226 | 1241 | 1226 | 1233 | 1400 | -0.5882
1997-03-13 00:00:00 | 804.26 | 804.26 | 789.44 | 789.56 | -0.0046 |  | 1997-03-13 00:00:00 | 37200 | 37200 | 36800 | 36800 | 10000 | 0.25 |  | 1997-03-13 00:00:00 | 1246 | 1246 | 1223 | 1227 | 2400 | 0.7143
1997-03-12 00:00:00 | 811.34 | 811.34 | 801.07 | 804.26 | 0.0186 |  | 1997-03-12 00:00:00 | 37300 | 37700 | 37300 | 37300 | 20000 | 1 |  | 1997-03-12 00:00:00 | 1244 | 1252 | 1241 | 1247 | 4000 | 0.6667
1997-03-11 00:00:00 | 813.65 | 814.9 | 810.77 | 811.34 | 0.0088 |  | 1997-03-11 00:00:00 | 37200 | 37200 | 36900 | 37200 | 13000 | -0.35 |  | 1997-03-11 00:00:00 | 1236 | 1243 | 1235 | 1243 | 1200 | -0.7
1997-03-10 00:00:00 | 804.97 | 813.66 | 803.66 | 813.65 | 0.0028 |  | 1997-03-10 00:00:00 | 37200 | 37300 | 36800 | 37300 | 22000 | 0.6923 |  | 1997-03-10 00:00:00 | 1246 | 1246 | 1223 | 1237 | 1600 | 0.3333
1997-03-07 00:00:00 | 798.56 | 808.19 | 798.56 | 804.97 | -0.0107 |  | 1997-03-07 00:00:00 | 37000 | 37400 | 36900 | 37300 | 20000 | -0.0909 |  | 1997-03-07 00:00:00 | 1233 | 1247 | 1228 | 1243 | 3000 | 0.875
1997-03-06 00:00:00 | 801.99 | 804.11 | 797.5 | 798.56 | -0.008 |  | 1997-03-06 00:00:00 | 36500 | 37600 | 36300 | 36400 | 27000 | 0.35 |  | 1997-03-06 00:00:00 | 1216 | 1248 | 1213 | 1214 | 2700 | -0.1
1997-03-05 00:00:00 | 790.95 | 801.99 | 790.95 | 801.99 | 0.0043 |  | 1997-03-05 00:00:00 | 35900 | 36300 | 35900 | 36300 | 6000 | -0.7778 |  | 1997-03-05 00:00:00 | 1198 | 1210 | 1198 | 1210 | 800 | -0.7037
1997-03-04 00:00:00 | 795.31 | 798.93 | 789.98 | 790.95 | -0.0138 |  | 1997-03-04 00:00:00 | 36000 | 36100 | 35800 | 35800 | 7000 | 0.1667 |  | 1997-03-04 00:00:00 | 1201 | 1206 | 1194 | 1201 | 2100 | 1.625
1997-03-03 00:00:00 | 790.82 | 795.31 | 785.66 | 795.31 | 0.0055 |  | 1997-03-03 00:00:00 | 35500 | 36000 | 35400 | 36000 | 17000 | 1.4286 |  | 1997-03-03 00:00:00 | 1189 | 1204 | 1187 | 1204 | 2300 | 0.0952
1997-02-28 00:00:00 | 795.07 | 795.7 | 788.5 | 790.82 | -0.0056 |  | 1997-02-28 00:00:00 | 35500 | 35550 | 35350 | 35500 | 12000 | -0.2941 |  | 1997-02-28 00:00:00 | 1186 | 1188 | 1178 | 1188 | 2000 | -0.1304
1997-02-27 00:00:00 | 805.68 | 805.68 | 795.06 | 795.07 | 0.0054 |  | 1997-02-27 00:00:00 | 35900 | 36000 | 35800 | 35900 | 9000 | -0.25 |  | 1997-02-27 00:00:00 | 1204 | 1204 | 1195 | 1195 | 1500 | -0.25
1997-02-26 00:00:00 | 812.1 | 812.7 | 798.13 | 805.68 | 0.0133 |  | 1997-02-26 00:00:00 | 36200 | 36200 | 36000 | 36000 | 7000 | -0.2222 |  | 1997-02-26 00:00:00 | 1210 | 1212 | 1202 | 1202 | 900 | -0.4
1997-02-25 00:00:00 | 810.28 | 812.85 | 807.65 | 812.03 | 0.0079 |  | 1997-02-25 00:00:00 | 36200 | 36200 | 36000 | 36200 | 11000 | 0.5714 |  | 1997-02-25 00:00:00 | 1206 | 1209 | 1203 | 1209 | 700 | -0.2222
1997-02-24 00:00:00 | 801.77 | 810.64 | 798.42 | 810.28 | -0.0022 |  | 1997-02-24 00:00:00 | 36000 | 36100 | 35900 | 36100 | 5000 | -0.5455 |  | 1997-02-24 00:00:00 | 1203 | 1206 | 1200 | 1203 | 1100 | 0.5714
1997-02-21 00:00:00 | 802.8 | 804.94 | 799.99 | 801.77 | -0.0105 |  | 1997-02-21 00:00:00 | 36000 | 36300 | 35800 | 36000 | 16000 | 2.2 |  | 1997-02-21 00:00:00 | 1200 | 1212 | 1197 | 1206 | 1000 | -0.0909
1997-02-20 00:00:00 | 812.49 | 812.49 | 800.35 | 802.8 | 0.0013 |  | 1997-02-20 00:00:00 | 36500 | 36500 | 35900 | 35900 | 11000 | -0.3125 |  | 1997-02-20 00:00:00 | 1216 | 1216 | 1195 | 1202 | 2800 | 1.8
1997-02-19 00:00:00 | 816.29 | 817.68 | 811.2 | 812.49 | 0.0121 |  | 1997-02-19 00:00:00 | 36000 | 36300 | 35600 | 36300 | 58000 | 4.2727 |  | 1997-02-19 00:00:00 | 1201 | 1207 | 1193 | 1206 | 3500 | 0.25
1997-02-18 00:00:00 | 808.48 | 816.29 | 806.34 | 816.29 | 0.0047 |  | 1997-02-18 00:00:00 | 36100 | 36100 | 35700 | 35700 | 20000 | -0.6552 |  | 1997-02-18 00:00:00 | 1203 | 1205 | 1194 | 1198 | 2600 | -0.2571
1997-02-14 00:00:00 | 811.82 | 812.2 | 808.15 | 808.48 | -0.0096 |  | 1997-02-14 00:00:00 | 37000 | 37000 | 36400 | 36400 | 13000 | -0.35 |  | 1997-02-14 00:00:00 | 1239 | 1239 | 1215 | 1218 | 2300 | -0.1154
1997-02-13 00:00:00 | 802.77 | 812.93 | 802.77 | 811.82 | 0.0041 |  | 1997-02-13 00:00:00 | 36800 | 37400 | 36800 | 37000 | 27000 | 1.0769 |  | 1997-02-13 00:00:00 | 1220 | 1250 | 1220 | 1238 | 10100 | 3.3913
1997-02-12 00:00:00 | 789.59 | 802.77 | 789.59 | 802.77 | -0.0111 |  | 1997-02-12 00:00:00 | 35600 | 36500 | 35600 | 36400 | 21000 | -0.2222 |  | 1997-02-12 00:00:00 | 1199 | 1214 | 1199 | 1214 | 3400 | -0.6634
1997-02-11 00:00:00 | 785.43 | 789.6 | 780.95 | 789.59 | -0.0164 |  | 1997-02-11 00:00:00 | 36000 | 36000 | 35700 | 35800 | 5000 | -0.7619 |  | 1997-02-11 00:00:00 | 1201 | 1201 | 1195 | 1199 | 1600 | -0.5294
1997-02-10 00:00:00 | 789.56 | 793.46 | 784.69 | 785.43 | -0.0053 |  | 1997-02-10 00:00:00 | 35900 | 36000 | 35900 | 36000 | 5000 | 0 |  | 1997-02-10 00:00:00 | 1198 | 1201 | 1197 | 1200 | 1400 | -0.125
1997-02-07 00:00:00 | 780.15 | 789.72 | 778.19 | 789.56 | 0.0053 |  | 1997-02-07 00:00:00 | 35400 | 36000 | 35400 | 35800 | 46000 | 8.2 |  | 1997-02-07 00:00:00 | 1182 | 1197 | 1182 | 1197 | 2300 | 0.6429
1997-02-06 00:00:00 | 778.28 | 780.35 | 774.45 | 780.15 | -0.0119 |  | 1997-02-06 00:00:00 | 35300 | 35300 | 35100 | 35200 | 4000 | -0.913 |  | 1997-02-06 00:00:00 | 1181 | 1182 | 1173 | 1179 | 1500 | -0.3478
1997-02-05 00:00:00 | 789.26 | 792.71 | 773.43 | 778.28 | -0.0024 |  | 1997-02-05 00:00:00 | 35100 | 35800 | 35100 | 35300 | 26000 | 5.5 |  | 1997-02-05 00:00:00 | 1173 | 1197 | 1173 | 1184 | 4100 | 1.7333
1997-02-04 00:00:00 | 786.73 | 789.28 | 783.68 | 789.26 | 0.0141 |  | 1997-02-04 00:00:00 | 34800 | 35000 | 34800 | 34900 | 8000 | -0.6923 |  | 1997-02-04 00:00:00 | 1166 | 1172 | 1163 | 1167 | 8600 | 1.0976
1997-02-03 00:00:00 | 786.16 | 787.14 | 783.12 | 786.73 | -0.0032 |  | 1997-02-03 00:00:00 | 34700 | 34800 | 34500 | 34800 | 11000 | 0.375 |  | 1997-02-03 00:00:00 | 1160 | 1162 | 1153 | 1162 | 1900 | -0.7791
1997-01-31 00:00:00 | 784.17 | 791.86 | 784.17 | 786.16 | -0.0007 |  | 1997-01-31 00:00:00 | 34400 | 34800 | 34400 | 34800 | 12000 | 0.0909 |  | 1997-01-31 00:00:00 | 1155 | 1160 | 1152 | 1155 | 2300 | 0.2105
1997-01-30 00:00:00 | 772.5 | 784.17 | 772.5 | 784.17 | -0.0025 |  | 1997-01-30 00:00:00 | 34800 | 34900 | 34600 | 34600 | 8000 | -0.3333 |  | 1997-01-30 00:00:00 | 1162 | 1165 | 1157 | 1159 | 1700 | -0.2609
1997-01-29 00:00:00 | 765.02 | 772.7 | 765.02 | 772.5 | -0.0149 |  | 1997-01-29 00:00:00 | 34000 | 34800 | 34000 | 34800 | 13000 | 0.625 |  | 1997-01-29 00:00:00 | 1138 | 1162 | 1137 | 1162 | 2000 | 0.1765
1997-01-28 00:00:00 | 765.02 | 776.32 | 761.75 | 765.02 | -0.0097 |  | 1997-01-28 00:00:00 | 34100 | 34200 | 33900 | 33900 | 25000 | 0.9231 |  | 1997-01-28 00:00:00 | 1135 | 1144 | 1135 | 1139 | 3200 | 0.6
1997-01-27 00:00:00 | 770.52 | 771.43 | 764.18 | 765.02 | 0 |  | 1997-01-27 00:00:00 | 34100 | 34300 | 33900 | 33900 | 12000 | -0.52 |  | 1997-01-27 00:00:00 | 1139 | 1145 | 1130 | 1136 | 3200 | 0
1997-01-24 00:00:00 | 777.56 | 778.21 | 768.17 | 770.52 | 0.0072 |  | 1997-01-24 00:00:00 | 34400 | 34400 | 34000 | 34100 | 29000 | 1.4167 |  | 1997-01-24 00:00:00 | 1156 | 1156 | 1138 | 1143 | 3700 | 0.1563
1997-01-23 00:00:00 | 786.23 | 794.67 | 776.64 | 777.56 | 0.0091 |  | 1997-01-23 00:00:00 | 34700 | 34900 | 34500 | 34500 | 16000 | -0.4483 |  | 1997-01-23 00:00:00 | 1160 | 1163 | 1155 | 1157 | 2200 | -0.4054
1997-01-22 00:00:00 | 782.72 | 786.23 | 779.56 | 786.23 | 0.0112 |  | 1997-01-22 00:00:00 | 34800 | 35100 | 34600 | 34900 | 24000 | 0.5 |  | 1997-01-22 00:00:00 | 1158 | 1164 | 1157 | 1163 | 2200 | 0
1997-01-21 00:00:00 | 776.7 | 783.72 | 772 | 782.72 | -0.0045 |  | 1997-01-21 00:00:00 | 34700 | 34800 | 34500 | 34700 | 29000 | 0.2083 |  | 1997-01-21 00:00:00 | 1157 | 1163 | 1154 | 1159 | 3200 | 0.4545
1997-01-20 00:00:00 | 776.17 | 780.08 | 774.19 | 776.7 | -0.0077 |  | 1997-01-20 00:00:00 | 34600 | 34850 | 34300 | 34650 | 19000 | -0.3448 |  | 1997-01-20 00:00:00 | 1148 | 1159 | 1146 | 1159 | 4600 | 0.4375
1997-01-17 00:00:00 | 769.75 | 776.37 | 769.72 | 776.17 | -0.0007 |  | 1997-01-17 00:00:00 | 34305 | 34700 | 34305 | 34700 | 23000 | 0.2105 |  | 1997-01-17 00:00:00 | 1136 | 1150 | 1136 | 1150 | 2100 | -0.5435
1997-01-16 00:00:00 | 767.2 | 772.05 | 765.25 | 769.75 | -0.0083 |  | 1997-01-16 00:00:00 | 34500 | 34500 | 34300 | 34300 | 14000 | -0.3913 |  | 1997-01-16 00:00:00 | 1130 | 1139 | 1128 | 1139 | 3700 | 0.7619
1997-01-15 00:00:00 | 768.86 | 770.95 | 763.72 | 767.2 | -0.0033 |  | 1997-01-15 00:00:00 | 34200 | 34500 | 34000 | 34300 | 24000 | 0.7143 |  | 1997-01-15 00:00:00 | 1124 | 1129 | 1117 | 1127 | 3500 | -0.0541
1997-01-14 00:00:00 | 759.51 | 772.04 | 759.51 | 768.86 | 0.0022 |  | 1997-01-14 00:00:00 | 33500 | 34800 | 33500 | 34300 | 31000 | 0.2917 |  | 1997-01-14 00:00:00 | 1107 | 1127 | 1107 | 1126 | 6400 | 0.8286
1997-01-13 00:00:00 | 759.5 | 762.85 | 756.69 | 759.51 | -0.0122 |  | 1997-01-13 00:00:00 | 33450 | 33600 | 33300 | 33300 | 18000 | -0.4194 |  | 1997-01-13 00:00:00 | 1102 | 1110 | 1102 | 1107 | 4600 | -0.2813
1997-01-10 00:00:00 | 754.85 | 759.65 | 746.92 | 759.5 | 0 |  | 1997-01-10 00:00:00 | 33500 | 33650 | 33400 | 33650 | 15000 | -0.1667 |  | 1997-01-10 00:00:00 | 1102 | 1110 | 1100 | 1109 | 3000 | -0.3478
1997-01-09 00:00:00 | 748.41 | 757.68 | 748.41 | 754.85 | -0.0061 |  | 1997-01-09 00:00:00 | 33300 | 33700 | 33300 | 33700 | 17000 | 0.1333 |  | 1997-01-09 00:00:00 | 1093 | 1106 | 1093 | 1106 | 4300 | 0.4333
1997-01-08 00:00:00 | 753.23 | 755.72 | 747.71 | 748.41 | -0.0085 |  | 1997-01-08 00:00:00 | 33500 | 33500 | 33000 | 33300 | 39000 | 1.2941 |  | 1997-01-08 00:00:00 | 1106 | 1113 | 1088 | 1096 | 12100 | 1.814
1997-01-07 00:00:00 | 747.65 | 753.26 | 742.18 | 753.23 | 0.0064 |  | 1997-01-07 00:00:00 | 33400 | 33400 | 33200 | 33200 | 14000 | -0.641 |  | 1997-01-07 00:00:00 | 1107 | 1109 | 1100 | 1104 | 2100 | -0.8264
1997-01-06 00:00:00 | 748.03 | 753.31 | 743.82 | 747.65 | -0.0074 |  | 1997-01-06 00:00:00 | 33600 | 33600 | 33500 | 33500 | 5000 | -0.6429 |  | 1997-01-06 00:00:00 | 1106 | 1114 | 1106 | 1109 | 2100 | 0
1997-01-03 00:00:00 | 737.01 | 748.24 | 737.01 | 748.03 | 0.0005 |  | 1997-01-03 00:00:00 | 33400 | 33800 | 33400 | 33700 | 18000 | 2.6 |  | 1997-01-03 00:00:00 | 1100 | 1109 | 1100 | 1106 | 1900 | -0.0952
1997-01-02 00:00:00 | 740.74 | 742.81 | 729.55 | 737.01 | -0.0147 |  | 1997-01-02 00:00:00 | 33900 | 33900 | 33200 | 33400 | 21000 | 0.1667 |  | 1997-01-02 00:00:00 | 1110 | 1110 | 1095 | 1097 | 7700 | 3.0526
1996-12-31 00:00:00 | 753.85 | 753.95 | 740.74 | 740.74 | 0.0051 |  | 1996-12-31 00:00:00 | 34400 | 34400 | 34000 | 34100 | 27000 | 0.2857 |  | 1996-12-31 00:00:00 | 1118 | 1118 | 1105 | 1112 | 5100 | -0.3377
1996-12-30 00:00:00 | 756.79 | 759.2 | 752.73 | 753.85 | 0.0177 |  | 1996-12-30 00:00:00 | 34500 | 34600 | 34100 | 34400 | 19000 | -0.2963 |  | 1996-12-30 00:00:00 | 1128 | 1128 | 1118 | 1121 | 1700 | -0.6667
1996-12-27 00:00:00 | 755.82 | 758.75 | 754.82 | 756.79 | 0.0039 |  | 1996-12-27 00:00:00 | 34600 | 34600 | 34500 | 34600 | 7000 | -0.6316 |  | 1996-12-27 00:00:00 | 1130 | 1138 | 1127 | 1130 | 3100 | 0.8235
1996-12-26 00:00:00 | 751.03 | 757.07 | 751.02 | 755.82 | -0.0013 |  | 1996-12-26 00:00:00 | 33700 | 36500 | 33700 | 34700 | 54000 | 6.7143 |  | 1996-12-26 00:00:00 | 1115 | 1132 | 1115 | 1132 | 6700 | 1.1613
1996-12-24 00:00:00 | 746.92 | 751.03 | 746.92 | 751.03 | -0.0063 |  | 1996-12-24 00:00:00 | 33100 | 33600 | 33100 | 33600 | 20000 | -0.6296 |  | 1996-12-24 00:00:00 | 1100 | 1112 | 1100 | 1112 | 3600 | -0.4627
1996-12-23 00:00:00 | 748.87 | 750.4 | 743.28 | 746.92 | -0.0055 |  | 1996-12-23 00:00:00 | 33300 | 33300 | 33100 | 33100 | 5000 | -0.75 |  | 1996-12-23 00:00:00 | 1103 | 1107 | 1099 | 1099 | 2000 | -0.4444
1996-12-20 00:00:00 | 745.76 | 755.41 | 745.76 | 748.87 | 0.0026 |  | 1996-12-20 00:00:00 | 33400 | 33700 | 33400 | 33510 | 34000 | 5.8 |  | 1996-12-20 00:00:00 | 1110 | 1110 | 1103 | 1103 | 3800 | 0.9
1996-12-19 00:00:00 | 731.54 | 746.06 | 731.54 | 745.76 | -0.0042 |  | 1996-12-19 00:00:00 | 33200 | 33600 | 33100 | 33600 | 26000 | -0.2353 |  | 1996-12-19 00:00:00 | 1095 | 1108 | 1093 | 1104 | 5200 | 0.3684
1996-12-18 00:00:00 | 726.04 | 732.76 | 726.04 | 731.54 | -0.0191 |  | 1996-12-18 00:00:00 | 32900 | 33100 | 32900 | 33100 | 13000 | -0.5 |  | 1996-12-18 00:00:00 | 1090 | 1100 | 1090 | 1091 | 3200 | -0.3846
1996-12-17 00:00:00 | 720.98 | 727.67 | 716.69 | 726.04 | -0.0075 |  | 1996-12-17 00:00:00 | 32700 | 32800 | 32600 | 32700 | 30000 | 1.3077 |  | 1996-12-17 00:00:00 | 1090 | 1096 | 1083 | 1090 | 2100 | -0.3438
1996-12-16 00:00:00 | 728.64 | 732.68 | 719.4 | 720.98 | -0.007 |  | 1996-12-16 00:00:00 | 32900 | 33100 | 32900 | 32900 | 18000 | -0.4 |  | 1996-12-16 00:00:00 | 1094 | 1104 | 1094 | 1095 | 3000 | 0.4286
1996-12-13 00:00:00 | 729.33 | 731.4 | 721.97 | 728.64 | 0.0106 |  | 1996-12-12 00:00:00 | 33400 | 33500 | 33000 | 33100 | 24000 | 0.3333 |  | 1996-12-13 00:00:00 | 1090 | 1102 | 1090 | 1097 | 2300 | -0.2333
1996-12-12 00:00:00 | 740.73 | 744.86 | 729.3 | 729.3 | 0.0009 |  | 1996-12-11 00:00:00 | 33100 | 33500 | 33100 | 33300 | 19000 | -0.2083 |  | 1996-12-12 00:00:00 | 1101 | 1107 | 1093 | 1094 | 2900 | 0.2609
1996-12-11 00:00:00 | 747.54 | 747.54 | 732.75 | 740.73 | 0.0157 |  | 1996-12-10 00:00:00 | 33200 | 33400 | 33200 | 33200 | 22000 | 0.1579 |  | 1996-12-11 00:00:00 | 1102 | 1114 | 1100 | 1103 | 1900 | -0.3448
1996-12-10 00:00:00 | 749.76 | 753.43 | 747.02 | 747.54 | 0.0092 |  | 1996-12-09 00:00:00 | 33000 | 33200 | 33000 | 33200 | 17000 | -0.2273 |  | 1996-12-10 00:00:00 | 1097 | 1113 | 1096 | 1105 | 4200 | 1.2105
1996-12-09 00:00:00 | 739.6 | 749.76 | 739.6 | 749.76 | 0.003 |  | 1996-12-06 00:00:00 | 32600 | 32900 | 32200 | 32600 | 20000 | 0.1765 |  | 1996-12-09 00:00:00 | 1100 | 1107 | 1097 | 1101 | 1800 | -0.5714
1996-12-06 00:00:00 | 744.38 | 744.38 | 726.89 | 739.6 | -0.0136 |  | 1996-12-05 00:00:00 | 32600 | 32800 | 32600 | 32800 | 8000 | -0.6 |  | 1996-12-06 00:00:00 | 1085 | 1100 | 1078 | 1086 | 3800 | 1.1111
1996-12-05 00:00:00 | 745.1 | 747.65 | 742.61 | 744.38 | 0.0065 |  | 1996-12-04 00:00:00 | 32800 | 32800 | 32700 | 32700 | 7000 | -0.125 |  | 1996-12-05 00:00:00 | 1093 | 1093 | 1082 | 1090 | 3900 | 0.0263
1996-12-04 00:00:00 | 748.28 | 748.4 | 738.46 | 745.1 | 0.001 |  | 1996-12-03 00:00:00 | 33200 | 33200 | 32900 | 33000 | 10000 | 0.4286 |  | 1996-12-04 00:00:00 | 1097 | 1097 | 1085 | 1093 | 2800 | -0.2821
1996-12-03 00:00:00 | 756.56 | 761.75 | 747.58 | 748.28 | 0.0043 |  | 1996-12-02 00:00:00 | 33200 | 33400 | 33100 | 33300 | 19000 | 0.9 |  | 1996-12-03 00:00:00 | 1105 | 1108 | 1100 | 1103 | 1300 | -0.5357
1996-12-02 00:00:00 | 757.02 | 757.03 | 751.49 | 756.56 | 0.0111 |  | 1996-11-29 00:00:00 | 33000 | 33200 | 33000 | 33200 | 6000 | -0.6842 |  | 1996-12-02 00:00:00 | 1097 | 1108 | 1097 | 1108 | 4600 | 2.5385
1996-11-29 00:00:00 | 755 | 758.27 | 755 | 757.02 | 0.0006 |  | 1996-11-27 00:00:00 | 32700 | 33200 | 32700 | 33200 | 10000 | 0.6667 |  | 1996-11-29 00:00:00 | 1100 | 1103 | 1097 | 1103 | 1700 | -0.6304
1996-11-27 00:00:00 | 755.96 | 757.3 | 753.18 | 755 | -0.0027 |  | 1996-11-26 00:00:00 | 33100 | 33100 | 32700 | 32700 | 60000 | 5 |  | 1996-11-27 00:00:00 | 1100 | 1101 | 1096 | 1100 | 900 | -0.4706
1996-11-26 00:00:00 | 757.03 | 762.12 | 752.83 | 755.96 | 0.0013 |  | 1996-11-25 00:00:00 | 33000 | 33200 | 33000 | 33200 | 17000 | -0.7167 |  | 1996-11-26 00:00:00 | 1098 | 1102 | 1093 | 1100 | 1500 | 0.6667
1996-11-25 00:00:00 | 748.73 | 757.05 | 747.99 | 757.03 | 0.0014 |  | 1996-11-22 00:00:00 | 33300 | 33300 | 33100 | 33200 | 7000 | -0.5882 |  | 1996-11-25 00:00:00 | 1103 | 1109 | 1100 | 1101 | 1600 | 0.0667
1996-11-22 00:00:00 | 742.75 | 748.73 | 742.75 | 748.73 | -0.011 |  | 1996-11-21 00:00:00 | 33400 | 33400 | 33200 | 33200 | 5000 | -0.2857 |  | 1996-11-22 00:00:00 | 1103 | 1109 | 1102 | 1108 | 1200 | -0.25
1996-11-21 00:00:00 | 743.95 | 745.2 | 741.08 | 742.75 | -0.008 |  | 1996-11-20 00:00:00 | 33400 | 33400 | 33400 | 33400 | 1000 | -0.8 |  | 1996-11-21 00:00:00 | 1106 | 1111 | 1101 | 1105 | 1800 | 0.5
1996-11-20 00:00:00 | 742.16 | 746.99 | 740.4 | 743.95 | 0.0016 |  | 1996-11-19 00:00:00 | 33200 | 33400 | 33200 | 33400 | 5000 | 4 |  | 1996-11-20 00:00:00 | 1105 | 1110 | 1097 | 1106 | 1600 | -0.1111
1996-11-19 00:00:00 | 737.02 | 742.18 | 736.87 | 742.16 | -0.0024 |  | 1996-11-18 00:00:00 | 33000 | 33200 | 33000 | 33200 | 20000 | 3 |  | 1996-11-19 00:00:00 | 1108 | 1114 | 1104 | 1112 | 900 | -0.4375
1996-11-18 00:00:00 | 737.62 | 739.24 | 734.39 | 737.02 | -0.0069 |  | 1996-11-15 00:00:00 | 33300 | 33300 | 32900 | 33000 | 15000 | -0.25 |  | 1996-11-18 00:00:00 | 1107 | 1108 | 1095 | 1108 | 1900 | 1.1111
1996-11-15 00:00:00 | 735.88 | 741.92 | 735.15 | 737.62 | 0.0008 |  | 1996-11-14 00:00:00 | 33400 | 33400 | 33400 | 33400 | 1000 | -0.9333 |  | 1996-11-15 00:00:00 | 1110 | 1114 | 1104 | 1104 | 1600 | -0.1579
1996-11-14 00:00:00 | 731.13 | 735.99 | 729.2 | 735.88 | -0.0024 |  | 1996-11-13 00:00:00 | 33800 | 33900 | 33200 | 33300 | 38000 | 37 |  | 1996-11-14 00:00:00 | 1107 | 1114 | 1099 | 1112 | 1200 | -0.25
1996-11-13 00:00:00 | 729.56 | 732.11 | 728.03 | 731.13 | -0.0065 |  | 1996-11-12 00:00:00 | 33200 | 33700 | 33200 | 33500 | 24000 | -0.3684 |  | 1996-11-13 00:00:00 | 1115 | 1129 | 1106 | 1109 | 3300 | 1.75
1996-11-12 00:00:00 | 731.87 | 733.04 | 728.2 | 729.56 | -0.0021 |  | 1996-11-11 00:00:00 | 32800 | 33100 | 32800 | 33100 | 24000 | 0 |  | 1996-11-12 00:00:00 | 1100 | 1117 | 1099 | 1111 | 2200 | -0.3333
1996-11-11 00:00:00 | 730.82 | 732.6 | 729.94 | 731.87 | 0.0032 |  | 1996-11-08 00:00:00 | 32800 | 32900 | 32700 | 32900 | 8000 | -0.6667 |  | 1996-11-11 00:00:00 | 1090 | 1098 | 1090 | 1096 | 1400 | -0.3636
1996-11-08 00:00:00 | 727.65 | 730.82 | 725.22 | 730.82 | -0.0014 |  | 1996-11-07 00:00:00 | 32900 | 33000 | 32800 | 32800 | 14000 | 0.75 |  | 1996-11-08 00:00:00 | 1090 | 1096 | 1080 | 1094 | 1900 | 0.3571
1996-11-07 00:00:00 | 724.59 | 729.49 | 722.23 | 727.65 | -0.0043 |  | 1996-11-06 00:00:00 | 33100 | 33200 | 32700 | 32900 | 14000 | 0 |  | 1996-11-07 00:00:00 | 1097 | 1097 | 1086 | 1093 | 1400 | -0.2632
1996-11-06 00:00:00 | 714.14 | 724.6 | 712.83 | 724.59 | -0.0042 |  | 1996-11-05 00:00:00 | 32700 | 33100 | 32700 | 33000 | 29000 | 1.0714 |  | 1996-11-06 00:00:00 | 1099 | 1100 | 1092 | 1096 | 1300 | -0.0714
1996-11-05 00:00:00 | 706.73 | 714.56 | 706.73 | 714.14 | -0.0144 |  | 1996-11-04 00:00:00 | 32300 | 32500 | 32300 | 32500 | 7000 | -0.7586 |  | 1996-11-05 00:00:00 | 1085 | 1099 | 1085 | 1097 | 1400 | 0.0769
1996-11-04 00:00:00 | 703.77 | 707.02 | 702.84 | 706.73 | -0.0104 |  | 1996-11-01 00:00:00 | 32600 | 32600 | 32350 | 32350 | 4000 | -0.4286 |  | 1996-11-04 00:00:00 | 1076 | 1086 | 1074 | 1086 | 800 | -0.4286
1996-11-01 00:00:00 | 705.27 | 708.6 | 701.3 | 703.77 | -0.0042 |  | 1996-10-31 00:00:00 | 32350 | 32400 | 32350 | 32400 | 4000 | 0 |  | 1996-11-01 00:00:00 | 1083 | 1090 | 1081 | 1081 | 1700 | 1.125
1996-10-31 00:00:00 | 700.9 | 706.61 | 700.35 | 705.27 | 0.0021 |  | 1996-10-30 00:00:00 | 32350 | 32450 | 32350 | 32450 | 3000 | -0.25 |  | 1996-10-31 00:00:00 | 1078 | 1082 | 1074 | 1079 | 500 | -0.7059
1996-10-30 00:00:00 | 701.5 | 703.44 | 700.05 | 700.9 | -0.0062 |  | 1996-10-29 00:00:00 | 32400 | 32450 | 32300 | 32400 | 41000 | 12.6667 |  | 1996-10-30 00:00:00 | 1082 | 1085 | 1074 | 1074 | 700 | 0.4
1996-10-29 00:00:00 | 697.26 | 703.25 | 696.22 | 701.5 | 0.0009 |  | 1996-10-28 00:00:00 | 32700 | 32700 | 32550 | 32550 | 9000 | -0.7805 |  | 1996-10-29 00:00:00 | 1073 | 1084 | 1073 | 1081 | 900 | 0.2857
1996-10-28 00:00:00 | 700.92 | 705.4 | 697.25 | 697.26 | -0.006 |  | 1996-10-25 00:00:00 | 32700 | 32800 | 32700 | 32700 | 5000 | -0.4444 |  | 1996-10-28 00:00:00 | 1087 | 1090 | 1078 | 1078 | 1000 | 0.1111
1996-10-25 00:00:00 | 702.29 | 704.11 | 700.53 | 700.92 | 0.0052 |  | 1996-10-24 00:00:00 | 32500 | 32600 | 32500 | 32600 | 4000 | -0.2 |  | 1996-10-25 00:00:00 | 1089 | 1094 | 1086 | 1086 | 800 | -0.2
1996-10-24 00:00:00 | 707.27 | 708.25 | 702.11 | 702.29 | 0.002 |  | 1996-10-23 00:00:00 | 32400 | 32400 | 32200 | 32400 | 10000 | 1.5 |  | 1996-10-24 00:00:00 | 1080 | 1089 | 1080 | 1089 | 600 | -0.25
1996-10-23 00:00:00 | 706.57 | 707.31 | 700.98 | 707.27 | 0.0071 |  | 1996-10-22 00:00:00 | 32500 | 32700 | 32500 | 32600 | 19000 | 0.9 |  | 1996-10-23 00:00:00 | 1082 | 1082 | 1072 | 1079 | 400 | -0.3333
1996-10-22 00:00:00 | 709.85 | 709.85 | 704.55 | 706.57 | -0.001 |  | 1996-10-21 00:00:00 | 32500 | 32500 | 32200 | 32300 | 7000 | -0.6316 |  | 1996-10-22 00:00:00 | 1075 | 1088 | 1075 | 1088 | 1600 | 3
1996-10-21 00:00:00 | 710.82 | 714.1 | 707.71 | 709.85 | 0.0046 |  | 1996-10-18 00:00:00 | 32600 | 32700 | 32500 | 32500 | 9000 | 0.2857 |  | 1996-10-21 00:00:00 | 1084 | 1084 | 1072 | 1076 | 500 | -0.6875
1996-10-18 00:00:00 | 706.99 | 711.04 | 706.11 | 710.82 | 0.0014 |  | 1996-10-17 00:00:00 | 32300 | 32500 | 32300 | 32500 | 13000 | 0.4444 |  | 1996-10-18 00:00:00 | 1087 | 1090 | 1080 | 1084 | 1300 | 1.6
1996-10-17 00:00:00 | 705 | 708.52 | 704.76 | 706.99 | -0.0054 |  | 1996-10-16 00:00:00 | 31800 | 32300 | 31800 | 32300 | 17000 | 0.3077 |  | 1996-10-17 00:00:00 | 1074 | 1086 | 1068 | 1082 | 1800 | 0.3846
1996-10-16 00:00:00 | 702.57 | 704.42 | 699.15 | 704.41 | -0.0036 |  | 1996-10-15 00:00:00 | 31800 | 31800 | 31500 | 31700 | 144000 | 7.4706 |  | 1996-10-16 00:00:00 | 1061 | 1073 | 1060 | 1073 | 1900 | 0.0556
1996-10-15 00:00:00 | 703.54 | 708.07 | 699.07 | 702.57 | -0.0026 |  | 1996-10-14 00:00:00 | 32000 | 32000 | 31900 | 31900 | 12000 | -0.9167 |  | 1996-10-15 00:00:00 | 1060 | 1064 | 1056 | 1060 | 1500 | -0.2105
1996-10-14 00:00:00 | 700.66 | 705.16 | 700.66 | 703.54 | 0.0014 |  | 1996-10-11 00:00:00 | 32000 | 32100 | 32000 | 32100 | 14000 | 0.1667 |  | 1996-10-14 00:00:00 | 1060 | 1070 | 1058 | 1065 | 1500 | 0
1996-10-11 00:00:00 | 694.61 | 700.67 | 694.61 | 700.66 | -0.0041 |  | 1996-10-10 00:00:00 | 31800 | 31900 | 31800 | 31900 | 5000 | -0.6429 |  | 1996-10-11 00:00:00 | 1060 | 1070 | 1058 | 1058 | 1200 | -0.2
1996-10-10 00:00:00 | 696.74 | 696.82 | 693.34 | 694.61 | -0.0086 |  | 1996-10-09 00:00:00 | 31800 | 32100 | 31750 | 31900 | 19000 | 2.8 |  | 1996-10-10 00:00:00 | 1066 | 1066 | 1058 | 1061 | 800 | -0.3333
1996-10-09 00:00:00 | 700.64 | 702.36 | 694.42 | 696.74 | 0.0031 |  | 1996-10-08 00:00:00 | 31900 | 32000 | 31800 | 31900 | 16000 | -0.1579 |  | 1996-10-09 00:00:00 | 1058 | 1064 | 1055 | 1064 | 2600 | 2.25
1996-10-08 00:00:00 | 703.34 | 705.76 | 699.88 | 700.64 | 0.0056 |  | 1996-10-07 00:00:00 | 32200 | 32200 | 32000 | 32000 | 11000 | -0.3125 |  | 1996-10-08 00:00:00 | 1062 | 1067 | 1058 | 1058 | 1100 | -0.5769
1996-10-07 00:00:00 | 701.46 | 704.17 | 701.39 | 703.34 | 0.0039 |  | 1996-10-04 00:00:00 | 32100 | 32200 | 32100 | 32200 | 38000 | 2.4545 |  | 1996-10-07 00:00:00 | 1072 | 1072 | 1065 | 1065 | 1900 | 0.7273
1996-10-04 00:00:00 | 692.78 | 701.74 | 692.78 | 701.46 | -0.0027 |  | 1996-10-03 00:00:00 | 32200 | 32200 | 32100 | 32100 | 9000 | -0.7632 |  | 1996-10-04 00:00:00 | 1068 | 1073 | 1066 | 1070 | 1400 | -0.2632
1996-10-03 00:00:00 | 694.01 | 694.81 | 691.78 | 692.78 | -0.0124 |  | 1996-10-02 00:00:00 | 32100 | 32200 | 32000 | 32100 | 17000 | 0.8889 |  | 1996-10-03 00:00:00 | 1073 | 1073 | 1067 | 1070 | 800 | -0.4286
1996-10-02 00:00:00 | 689.08 | 694.82 | 689.08 | 694.01 | 0.0018 |  | 1996-10-01 00:00:00 | 32100 | 32100 | 32000 | 32000 | 9000 | -0.4706 |  | 1996-10-02 00:00:00 | 1060 | 1072 | 1060 | 1071 | 1600 | 1
1996-10-01 00:00:00 | 687.31 | 689.54 | 684.44 | 689.08 | -0.0071 |  | 1996-09-30 00:00:00 | 32200 | 32300 | 32150 | 32150 | 7000 | -0.2222 |  | 1996-10-01 00:00:00 | 1073 | 1073 | 1058 | 1062 | 1400 | -0.125
1996-09-30 00:00:00 | 686.19 | 690.11 | 686.03 | 687.33 | -0.0025 |  | 1996-09-27 00:00:00 | 32100 | 32200 | 32100 | 32200 | 4000 | -0.4286 |  | 1996-09-30 00:00:00 | 1064 | 1080 | 1064 | 1073 | 1100 | -0.2143
1996-09-27 00:00:00 | 685.86 | 687.11 | 683.73 | 686.19 | -0.0017 |  | 1996-09-26 00:00:00 | 32300 | 32300 | 32200 | 32200 | 11000 | 1.75 |  | 1996-09-27 00:00:00 | 1074 | 1074 | 1062 | 1068 | 1200 | 0.0909
1996-09-26 00:00:00 | 685.83 | 690.15 | 683.77 | 685.86 | -0.0005 |  | 1996-09-25 00:00:00 | 32300 | 32350 | 32300 | 32350 | 4000 | -0.6364 |  | 1996-09-26 00:00:00 | 1079 | 1081 | 1070 | 1074 | 900 | -0.25
1996-09-25 00:00:00 | 685.61 | 688.26 | 684.92 | 685.83 | 0 |  | 1996-09-24 00:00:00 | 32500 | 32500 | 32200 | 32400 | 7000 | 0.75 |  | 1996-09-25 00:00:00 | 1074 | 1080 | 1070 | 1074 | 1000 | 0.1111
1996-09-24 00:00:00 | 686.48 | 690.88 | 683.54 | 685.61 | -0.0003 |  | 1996-09-23 00:00:00 | 32600 | 32600 | 32500 | 32500 | 3000 | -0.5714 |  | 1996-09-24 00:00:00 | 1073 | 1082 | 1064 | 1078 | 1400 | 0.4
1996-09-23 00:00:00 | 687.03 | 687.03 | 681.01 | 686.48 | 0.0013 |  | 1996-09-20 00:00:00 | 32800 | 32800 | 32800 | 32800 | 3000 | 0 |  | 1996-09-23 00:00:00 | 1083 | 1083 | 1072 | 1076 | 600 | -0.5714
1996-09-20 00:00:00 | 683 | 687.07 | 683 | 687.03 | 0.0008 |  | 1996-09-19 00:00:00 | 32500 | 32700 | 32400 | 32700 | 13000 | 3.3333 |  | 1996-09-20 00:00:00 | 1088 | 1090 | 1083 | 1087 | 900 | 0.5
1996-09-19 00:00:00 | 681.47 | 684.07 | 679.06 | 683 | -0.0059 |  | 1996-09-18 00:00:00 | 32600 | 32600 | 32500 | 32600 | 12000 | -0.0769 |  | 1996-09-19 00:00:00 | 1073 | 1090 | 1072 | 1083 | 1300 | 0.4444
1996-09-18 00:00:00 | 682.94 | 683.77 | 679.75 | 681.47 | -0.0022 |  | 1996-09-17 00:00:00 | 32600 | 32700 | 32200 | 32700 | 15000 | 0.25 |  | 1996-09-18 00:00:00 | 1088 | 1090 | 1078 | 1078 | 2200 | 0.6923
1996-09-17 00:00:00 | 683.98 | 685.8 | 679.96 | 682.94 | 0.0022 |  | 1996-09-16 00:00:00 | 32300 | 32800 | 32100 | 32800 | 33000 | 1.2 |  | 1996-09-17 00:00:00 | 1096 | 1096 | 1070 | 1083 | 2900 | 0.3182
1996-09-16 00:00:00 | 680.54 | 686.48 | 680.53 | 683.98 | 0.0015 |  | 1996-09-13 00:00:00 | 32200 | 32400 | 32150 | 32150 | 16000 | -0.5152 |  | 1996-09-16 00:00:00 | 1075 | 1092 | 1073 | 1092 | 1500 | -0.4828
1996-09-13 00:00:00 | 671.15 | 681.39 | 671.15 | 680.54 | -0.005 |  | 1996-09-12 00:00:00 | 32000 | 32050 | 32000 | 32000 | 8000 | -0.5 |  | 1996-09-13 00:00:00 | 1072 | 1082 | 1068 | 1073 | 1100 | -0.2667
1996-09-12 00:00:00 | 667.28 | 673.07 | 667.28 | 671.15 | -0.0138 |  | 1996-09-11 00:00:00 | 31800 | 32000 | 31800 | 32000 | 8000 | 0 |  | 1996-09-12 00:00:00 | 1069 | 1072 | 1065 | 1072 | 900 | -0.1818
1996-09-11 00:00:00 | 663.81 | 667.73 | 661.79 | 667.28 | -0.0058 |  | 1996-09-10 00:00:00 | 32000 | 32000 | 31700 | 31700 | 8000 | 0 |  | 1996-09-11 00:00:00 | 1062 | 1069 | 1054 | 1066 | 800 | -0.1111
1996-09-10 00:00:00 | 663.76 | 665.57 | 661.55 | 663.81 | -0.0052 |  | 1996-09-09 00:00:00 | 31700 | 32200 | 31700 | 32100 | 26000 | 2.25 |  | 1996-09-10 00:00:00 | 1073 | 1073 | 1055 | 1060 | 1100 | 0.375
1996-09-09 00:00:00 | 655.68 | 663.77 | 655.68 | 663.76 | -0.0001 |  | 1996-09-06 00:00:00 | 31500 | 31700 | 31500 | 31700 | 8000 | -0.6923 |  | 1996-09-09 00:00:00 | 1055 | 1074 | 1050 | 1068 | 1500 | 0.3636
1996-09-06 00:00:00 | 649.44 | 658.21 | 649.44 | 655.68 | -0.0122 |  | 1996-09-05 00:00:00 | 31400 | 31500 | 31400 | 31500 | 2000 | -0.75 |  | 1996-09-06 00:00:00 | 1045 | 1056 | 1043 | 1052 | 700 | -0.5333
1996-09-05 00:00:00 | 655.61 | 655.61 | 648.89 | 649.44 | -0.0095 |  | 1996-09-04 00:00:00 | 31500 | 31550 | 31500 | 31550 | 3000 | 0.5 |  | 1996-09-05 00:00:00 | 1053 | 1053 | 1039 | 1045 | 900 | 0.2857
1996-09-04 00:00:00 | 654.72 | 655.82 | 652.93 | 655.61 | 0.0095 |  | 1996-09-03 00:00:00 | 31100 | 31400 | 31000 | 31300 | 7000 | 1.3333 |  | 1996-09-04 00:00:00 | 1048 | 1054 | 1044 | 1050 | 500 | -0.4444
1996-09-03 00:00:00 | 651.99 | 655.13 | 643.97 | 654.72 | -0.0014 |  | 1996-08-30 00:00:00 | 31200 | 31300 | 31000 | 31300 | 18000 | 1.5714 |  | 1996-09-03 00:00:00 | 1045 | 1049 | 1036 | 1048 | 400 | -0.2
1996-08-30 00:00:00 | 657.4 | 657.71 | 650.52 | 651.99 | -0.0042 |  | 1996-08-29 00:00:00 | 31200 | 31200 | 31000 | 31200 | 14000 | -0.2222 |  | 1996-08-30 00:00:00 | 1038 | 1044 | 1034 | 1041 | 700 | 0.75
1996-08-29 00:00:00 | 664.81 | 664.81 | 655.35 | 657.4 | 0.0083 |  | 1996-08-28 00:00:00 | 31500 | 31500 | 31300 | 31400 | 5000 | -0.6429 |  | 1996-08-29 00:00:00 | 1051 | 1051 | 1035 | 1035 | 1300 | 0.8571
1996-08-28 00:00:00 | 666.4 | 667.41 | 664.39 | 664.81 | 0.0113 |  | 1996-08-27 00:00:00 | 31800 | 31800 | 31500 | 31500 | 5000 | 0 |  | 1996-08-28 00:00:00 | 1060 | 1060 | 1045 | 1049 | 800 | -0.3846
1996-08-27 00:00:00 | 663.88 | 666.4 | 663.5 | 666.4 | 0.0024 |  | 1996-08-26 00:00:00 | 31900 | 31900 | 31700 | 31700 | 3000 | -0.4 |  | 1996-08-27 00:00:00 | 1063 | 1067 | 1056 | 1060 | 600 | -0.25
1996-08-26 00:00:00 | 667.03 | 667.03 | 662.36 | 663.88 | -0.0038 |  | 1996-08-23 00:00:00 | 32000 | 32000 | 32000 | 32000 | 1000 | -0.6667 |  | 1996-08-26 00:00:00 | 1067 | 1067 | 1054 | 1057 | 500 | -0.1667
1996-08-23 00:00:00 | 670.68 | 670.68 | 664.93 | 667.03 | 0.0047 |  | 1996-08-22 00:00:00 | 32200 | 32200 | 31800 | 31800 | 8000 | 7 |  | 1996-08-23 00:00:00 | 1067 | 1067 | 1062 | 1067 | 600 | 0.2
1996-08-22 00:00:00 | 665.07 | 670.68 | 664.88 | 670.68 | 0.0055 |  | 1996-08-21 00:00:00 | 32000 | 32000 | 32000 | 32000 | 1000 | -0.875 |  | 1996-08-22 00:00:00 | 1065 | 1074 | 1065 | 1065 | 900 | 0.5
1996-08-21 00:00:00 | 665.69 | 665.69 | 662.16 | 665.07 | -0.0084 |  | 1996-08-20 00:00:00 | 32500 | 32600 | 31800 | 32000 | 10000 | 9 |  | 1996-08-21 00:00:00 | 1071 | 1071 | 1060 | 1060 | 600 | -0.3333
1996-08-20 00:00:00 | 666.58 | 666.99 | 665.15 | 665.69 | 0.0009 |  | 1996-08-19 00:00:00 | 33100 | 33100 | 32400 | 32400 | 9000 | -0.1 |  | 1996-08-20 00:00:00 | 1080 | 1090 | 1068 | 1070 | 1100 | 0.8333
1996-08-19 00:00:00 | 665.21 | 667.12 | 665 | 666.58 | 0.0013 |  | 1996-08-16 00:00:00 | 33400 | 33500 | 32900 | 32900 | 12000 | 0.3333 |  | 1996-08-19 00:00:00 | 1100 | 1100 | 1080 | 1084 | 1000 | -0.0909
1996-08-16 00:00:00 | 662.28 | 666.34 | 662.26 | 665.21 | -0.0021 |  | 1996-08-15 00:00:00 | 32400 | 33400 | 32400 | 33400 | 30000 | 1.5 |  | 1996-08-16 00:00:00 | 1110 | 1117 | 1088 | 1093 | 1800 | 0.8
1996-08-15 00:00:00 | 662.05 | 664.18 | 660.64 | 662.28 | -0.0044 |  | 1996-08-14 00:00:00 | 31100 | 32500 | 31100 | 32500 | 33000 | 0.1 |  | 1996-08-15 00:00:00 | 1085 | 1110 | 1080 | 1110 | 3000 | 0.6667
1996-08-14 00:00:00 | 660.2 | 662.42 | 658.47 | 662.05 | -0.0003 |  | 1996-08-13 00:00:00 | 31000 | 31025 | 31000 | 31000 | 10000 | -0.697 |  | 1996-08-14 00:00:00 | 1034 | 1080 | 1034 | 1080 | 1700 | -0.4333
1996-08-13 00:00:00 | 665.77 | 665.77 | 659.13 | 660.2 | -0.0028 |  | 1996-08-12 00:00:00 | 31100 | 31200 | 31100 | 31200 | 7000 | -0.3 |  | 1996-08-13 00:00:00 | 1038 | 1040 | 1032 | 1036 | 1000 | -0.4118
1996-08-12 00:00:00 | 662.1 | 665.77 | 658.95 | 665.77 | 0.0084 |  | 1996-08-09 00:00:00 | 31000 | 31200 | 31000 | 31100 | 10000 | 0.4286 |  | 1996-08-12 00:00:00 | 1040 | 1043 | 1035 | 1043 | 600 | -0.4
1996-08-09 00:00:00 | 662.59 | 665.37 | 660.31 | 662.1 | -0.0055 |  | 1996-08-08 00:00:00 | 31100 | 31200 | 31100 | 31200 | 3000 | -0.7 |  | 1996-08-09 00:00:00 | 1036 | 1043 | 1035 | 1040 | 900 | 0.5
1996-08-08 00:00:00 | 664.16 | 664.17 | 661.28 | 662.59 | 0.0007 |  | 1996-08-07 00:00:00 | 31200 | 31200 | 30900 | 31200 | 8000 | 1.6667 |  | 1996-08-08 00:00:00 | 1042 | 1044 | 1035 | 1044 | 1000 | 0.1111
1996-08-07 00:00:00 | 662.38 | 664.61 | 660 | 664.16 | 0.0024 |  | 1996-08-06 00:00:00 | 30900 | 31200 | 30800 | 31200 | 12000 | 0.5 |  | 1996-08-07 00:00:00 | 1043 | 1044 | 1033 | 1042 | 1200 | 0.2
1996-08-06 00:00:00 | 660.23 | 662.75 | 656.83 | 662.38 | -0.0027 |  | 1996-08-05 00:00:00 | 31500 | 31500 | 31300 | 31300 | 5000 | -0.5833 |  | 1996-08-06 00:00:00 | 1040 | 1043 | 1025 | 1040 | 900 | -0.25
1996-08-05 00:00:00 | 662.49 | 663.64 | 659.03 | 660.23 | -0.0032 |  | 1996-08-02 00:00:00 | 31200 | 31400 | 31000 | 31400 | 10000 | 1 |  | 1996-08-05 00:00:00 | 1048 | 1056 | 1040 | 1040 | 1300 | 0.4444
1996-08-02 00:00:00 | 650.02 | 662.49 | 650.02 | 662.49 | 0.0034 |  | 1996-08-01 00:00:00 | 30800 | 31000 | 30700 | 31000 | 15000 | 0.5 |  | 1996-08-02 00:00:00 | 1034 | 1048 | 1033 | 1048 | 1400 | 0.0769
1996-08-01 00:00:00 | 639.95 | 650.66 | 639.49 | 650.02 | -0.0188 |  | 1996-07-31 00:00:00 | 30600 | 30900 | 30500 | 30900 | 26000 | 0.7333 |  | 1996-08-01 00:00:00 | 1025 | 1033 | 1022 | 1027 | 500 | -0.6429
1996-07-31 00:00:00 | 635.26 | 640.54 | 633.74 | 639.95 | -0.0155 |  | 1996-07-30 00:00:00 | 31100 | 31300 | 30800 | 30800 | 28000 | 0.0769 |  | 1996-07-31 00:00:00 | 1027 | 1027 | 1020 | 1026 | 500 | 0
1996-07-30 00:00:00 | 630.91 | 635.26 | 629.22 | 635.26 | -0.0073 |  | 1996-07-29 00:00:00 | 31200 | 31200 | 31100 | 31100 | 3000 | -0.8929 |  | 1996-07-30 00:00:00 | 1020 | 1045 | 1020 | 1027 | 1200 | 1.4
1996-07-29 00:00:00 | 635.9 | 635.9 | 630.9 | 630.91 | -0.0068 |  | 1996-07-26 00:00:00 | 30600 | 31400 | 30500 | 31400 | 12000 | 3 |  | 1996-07-29 00:00:00 | 1020 | 1033 | 1020 | 1025 | 700 | -0.4167
1996-07-26 00:00:00 | 631.17 | 636.23 | 631.17 | 635.9 | 0.0079 |  | 1996-07-25 00:00:00 | 30800 | 31100 | 30800 | 30800 | 16000 | 0.3333 |  | 1996-07-26 00:00:00 | 1020 | 1030 | 1020 | 1020 | 700 | 0
1996-07-25 00:00:00 | 626.65 | 633.57 | 626.65 | 631.17 | -0.0074 |  | 1996-07-24 00:00:00 | 30700 | 30700 | 30700 | 30700 | 1000 | -0.9375 |  | 1996-07-25 00:00:00 | 1030 | 1036 | 1020 | 1025 | 1500 | 1.1429
1996-07-24 00:00:00 | 626.19 | 629.1 | 616.43 | 626.65 | -0.0072 |  | 1996-07-23 00:00:00 | 31500 | 31800 | 31000 | 31000 | 10000 | 9 |  | 1996-07-24 00:00:00 | 1005 | 1025 | 1005 | 1025 | 1500 | 0
1996-07-23 00:00:00 | 633.79 | 637.7 | 625.65 | 626.87 | 0.0004 |  | 1996-07-22 00:00:00 | 31500 | 31505 | 31500 | 31505 | 6000 | -0.4 |  | 1996-07-23 00:00:00 | 1042 | 1060 | 1020 | 1020 | 1200 | -0.2
1996-07-22 00:00:00 | 638.73 | 638.73 | 630.38 | 633.77 | 0.011 |  | 1996-07-19 00:00:00 | 32200 | 32200 | 31800 | 31800 | 15000 | 1.5 |  | 1996-07-22 00:00:00 | 1050 | 1055 | 1042 | 1042 | 1100 | -0.0833
1996-07-19 00:00:00 | 643.51 | 643.51 | 635.5 | 638.73 | 0.0078 |  | 1996-07-18 00:00:00 | 32000 | 32200 | 32000 | 32200 | 8000 | -0.4667 |  | 1996-07-19 00:00:00 | 1060 | 1068 | 1050 | 1055 | 1200 | 0.0909
1996-07-18 00:00:00 | 634.07 | 644.44 | 633.29 | 643.56 | 0.0076 |  | 1996-07-17 00:00:00 | 31150 | 32000 | 31150 | 31950 | 20000 | 1.5 |  | 1996-07-18 00:00:00 | 1050 | 1065 | 1050 | 1060 | 1000 | -0.1667
1996-07-17 00:00:00 | 628.37 | 636.61 | 628.37 | 634.07 | -0.0147 |  | 1996-07-16 00:00:00 | 31150 | 31700 | 30500 | 31200 | 34000 | 0.7 |  | 1996-07-17 00:00:00 | 1043 | 1065 | 1032 | 1055 | 2600 | 1.6
1996-07-16 00:00:00 | 629.8 | 631.99 | 605.88 | 628.37 | -0.009 |  | 1996-07-15 00:00:00 | 31275 | 31275 | 31050 | 31150 | 21000 | -0.3824 |  | 1996-07-16 00:00:00 | 1025 | 1055 | 1005 | 1035 | 2900 | 0.1154
1996-07-15 00:00:00 | 646.19 | 646.19 | 629.69 | 629.8 | 0.0023 |  | 1996-07-12 00:00:00 | 31200 | 31800 | 31200 | 31275 | 12000 | -0.4286 |  | 1996-07-15 00:00:00 | 1040 | 1045 | 1022 | 1033 | 2100 | -0.2759
1996-07-12 00:00:00 | 645.67 | 647.64 | 640.21 | 646.19 | 0.026 |  | 1996-07-11 00:00:00 | 31300 | 31300 | 30900 | 31100 | 12000 | 0 |  | 1996-07-12 00:00:00 | 1030 | 1053 | 1030 | 1042 | 1900 | -0.0952
1996-07-11 00:00:00 | 656.06 | 656.06 | 639.52 | 645.67 | -0.0008 |  | 1996-07-10 00:00:00 | 32000 | 32000 | 31400 | 31500 | 12000 | 0 |  | 1996-07-11 00:00:00 | 1053 | 1053 | 1030 | 1040 | 2400 | 0.2632
1996-07-10 00:00:00 | 654.75 | 656.27 | 648.39 | 656.06 | 0.0161 |  | 1996-07-09 00:00:00 | 31500 | 32000 | 31000 | 32000 | 23000 | 0.9167 |  | 1996-07-10 00:00:00 | 1065 | 1068 | 1035 | 1049 | 1400 | -0.4167
1996-07-09 00:00:00 | 652.54 | 656.6 | 652.54 | 654.75 | -0.002 |  | 1996-07-08 00:00:00 | 30900 | 32200 | 30800 | 31600 | 22000 | -0.0435 |  | 1996-07-09 00:00:00 | 1050 | 1070 | 1033 | 1060 | 3200 | 1.2857
1996-07-08 00:00:00 | 657.44 | 657.65 | 651.13 | 652.54 | -0.0034 |  | 1996-07-05 00:00:00 | 31500 | 31650 | 31000 | 31000 | 10000 | -0.5455 |  | 1996-07-08 00:00:00 | 1040 | 1075 | 1030 | 1048 | 1600 | -0.5
1996-07-05 00:00:00 | 672.4 | 672.4 | 657.41 | 657.44 | 0.0075 |  | 1996-07-03 00:00:00 | 32600 | 32600 | 31750 | 31950 | 10000 | 0 |  | 1996-07-05 00:00:00 | 1050 | 1055 | 1030 | 1035 | 1600 | 0
1996-07-03 00:00:00 | 673.61 | 673.64 | 670.21 | 672.4 | 0.0228 |  | 1996-07-02 00:00:00 | 32500 | 32750 | 32300 | 32750 | 7000 | -0.3 |  | 1996-07-03 00:00:00 | 1088 | 1088 | 1055 | 1065 | 900 | -0.4375
1996-07-02 00:00:00 | 675.88 | 675.88 | 672.55 | 673.61 | 0.0018 |  | 1996-07-01 00:00:00 | 31200 | 31900 | 31200 | 31900 | 3000 | -0.5714 |  | 1996-07-02 00:00:00 | 1083 | 1090 | 1073 | 1085 | 1600 | 0.7778
1996-07-01 00:00:00 | 670.63 | 675.88 | 670.63 | 675.88 | 0.0034 |  | 1996-06-28 00:00:00 | 30500 | 30700 | 30400 | 30700 | 11000 | 2.6667 |  | 1996-07-01 00:00:00 | 1033 | 1075 | 1030 | 1075 | 2700 | 0.6875
1996-06-28 00:00:00 | 668.55 | 672.68 | 668.55 | 670.63 | -0.0078 |  | 1996-06-27 00:00:00 | 30500 | 30500 | 30100 | 30200 | 14000 | 0.2727 |  | 1996-06-28 00:00:00 | 1005 | 1033 | 1005 | 1033 | 2200 | -0.1852
1996-06-27 00:00:00 | 664.39 | 668.9 | 661.56 | 668.55 | -0.0031 |  | 1996-06-26 00:00:00 | 30800 | 30900 | 30500 | 30700 | 13000 | -0.0714 |  | 1996-06-27 00:00:00 | 1015 | 1018 | 1003 | 1010 | 1700 | -0.2273
1996-06-26 00:00:00 | 668.48 | 668.49 | 663.67 | 664.39 | -0.0062 |  | 1996-06-25 00:00:00 | 30900 | 31000 | 30200 | 30600 | 58000 | 3.4615 |  | 1996-06-26 00:00:00 | 1026 | 1030 | 1015 | 1020 | 1300 | -0.2353
1996-06-25 00:00:00 | 668.85 | 670.65 | 667.29 | 668.48 | 0.0062 |  | 1996-06-24 00:00:00 | 31100 | 31100 | 30850 | 30850 | 18000 | -0.6897 |  | 1996-06-25 00:00:00 | 1030 | 1035 | 1005 | 1020 | 2400 | 0.8462
1996-06-24 00:00:00 | 666.84 | 671.07 | 666.84 | 668.85 | 0.0006 |  | 1996-06-21 00:00:00 | 30800 | 31000 | 30700 | 30900 | 59000 | 2.2778 |  | 1996-06-24 00:00:00 | 1033 | 1040 | 1025 | 1030 | 1600 | -0.3333
1996-06-21 00:00:00 | 662.1 | 666.84 | 662.1 | 666.84 | -0.003 |  | 1996-06-20 00:00:00 | 32000 | 32000 | 31200 | 31200 | 7000 | -0.8814 |  | 1996-06-21 00:00:00 | 1025 | 1035 | 1024 | 1035 | 1400 | -0.125
1996-06-20 00:00:00 | 661.96 | 664.96 | 658.75 | 662.1 | -0.0071 |  | 1996-06-19 00:00:00 | 32300 | 32300 | 32200 | 32200 | 5000 | -0.2857 |  | 1996-06-20 00:00:00 | 1070 | 1073 | 1025 | 1035 | 1100 | -0.2143
1996-06-19 00:00:00 | 662.06 | 665.62 | 661.21 | 661.96 | -0.0002 |  | 1996-06-18 00:00:00 | 32600 | 32600 | 32600 | 32600 | 1000 | -0.8 |  | 1996-06-19 00:00:00 | 1080 | 1085 | 1062 | 1065 | 800 | -0.2727
1996-06-18 00:00:00 | 665.16 | 666.36 | 661.34 | 662.06 | 0.0002 |  | 1996-06-17 00:00:00 | 32900 | 32900 | 32650 | 32655 | 5000 | 4 |  | 1996-06-18 00:00:00 | 1093 | 1093 | 1075 | 1083 | 1000 | 0.25
1996-06-17 00:00:00 | 665.85 | 668.27 | 664.09 | 665.16 | 0.0047 |  | 1996-06-14 00:00:00 | 33100 | 33100 | 33100 | 33100 | 7000 | 0.4 |  | 1996-06-17 00:00:00 | 1100 | 1103 | 1085 | 1091 | 900 | -0.1
1996-06-14 00:00:00 | 667.92 | 668.4 | 664.35 | 665.85 | 0.001 |  | 1996-06-13 00:00:00 | 33100 | 33200 | 33100 | 33100 | 8000 | 0.1429 |  | 1996-06-14 00:00:00 | 1110 | 1110 | 1085 | 1100 | 900 | 0
1996-06-13 00:00:00 | 669.04 | 670.54 | 665.49 | 667.92 | 0.0031 |  | 1996-06-12 00:00:00 | 32500 | 33000 | 32500 | 33000 | 19000 | 1.375 |  | 1996-06-13 00:00:00 | 1100 | 1110 | 1095 | 1103 | 1300 | 0.4444
1996-06-12 00:00:00 | 670.97 | 673.67 | 668.77 | 669.04 | 0.0017 |  | 1996-06-11 00:00:00 | 31950 | 32500 | 31950 | 32400 | 10000 | -0.4737 |  | 1996-06-12 00:00:00 | 1080 | 1100 | 1070 | 1100 | 2200 | 0.6923
1996-06-11 00:00:00 | 672.16 | 676.72 | 669.94 | 670.97 | 0.0029 |  | 1996-06-10 00:00:00 | 32600 | 32650 | 31900 | 31900 | 9000 | -0.1 |  | 1996-06-11 00:00:00 | 1060 | 1085 | 1060 | 1070 | 1400 | -0.3636
1996-06-10 00:00:00 | 673.31 | 673.61 | 670.15 | 672.16 | 0.0018 |  | 1996-06-07 00:00:00 | 32005 | 32400 | 32000 | 32400 | 6000 | -0.3333 |  | 1996-06-10 00:00:00 | 1085 | 1095 | 1055 | 1060 | 1600 | 0.1429
1996-06-07 00:00:00 | 673.03 | 673.31 | 662.48 | 673.31 | 0.0017 |  | 1996-06-06 00:00:00 | 32700 | 32800 | 32400 | 32400 | 11000 | 0.8333 |  | 1996-06-07 00:00:00 | 1075 | 1090 | 1060 | 1080 | 1700 | 0.0625
1996-06-06 00:00:00 | 678.44 | 680.32 | 673.02 | 673.03 | -0.0004 |  | 1996-06-05 00:00:00 | 32000 | 32700 | 32000 | 32600 | 30000 | 1.7273 |  | 1996-06-06 00:00:00 | 1093 | 1100 | 1085 | 1085 | 1900 | 0.1176
1996-06-05 00:00:00 | 672.56 | 678.45 | 672.09 | 678.44 | 0.008 |  | 1996-06-04 00:00:00 | 30100 | 31900 | 30100 | 31900 | 29000 | -0.0333 |  | 1996-06-05 00:00:00 | 1070 | 1100 | 1065 | 1093 | 3400 | 0.7895
1996-06-04 00:00:00 | 667.68 | 672.6 | 667.68 | 672.56 | -0.0087 |  | 1996-06-03 00:00:00 | 30500 | 30500 | 30100 | 30100 | 12000 | -0.5862 |  | 1996-06-04 00:00:00 | 1005 | 1070 | 1005 | 1070 | 2300 | -0.3235
1996-06-03 00:00:00 | 669.12 | 669.12 | 665.19 | 667.68 | -0.0073 |  | 1996-05-31 00:00:00 | 30100 | 30500 | 30000 | 30500 | 48000 | 3 |  | 1996-06-03 00:00:00 | 1020 | 1025 | 1000 | 1005 | 1600 | -0.3043
1996-05-31 00:00:00 | 671.7 | 673.46 | 667 | 669.12 | 0.0022 |  | 1996-05-30 00:00:00 | 31000 | 31100 | 30400 | 30600 | 41000 | -0.1458 |  | 1996-05-31 00:00:00 | 1010 | 1020 | 990 | 1020 | 4600 | 1.875
1996-05-30 00:00:00 | 667.93 | 673.51 | 664.56 | 671.7 | 0.0039 |  | 1996-05-29 00:00:00 | 31500 | 31600 | 31300 | 31400 | 12000 | -0.7073 |  | 1996-05-30 00:00:00 | 1035 | 1040 | 1000 | 1025 | 6400 | 0.3913
1996-05-29 00:00:00 | 672.23 | 673.73 | 666.09 | 667.93 | -0.0056 |  | 1996-05-28 00:00:00 | 32600 | 33000 | 31800 | 31800 | 20000 | 0.6667 |  | 1996-05-29 00:00:00 | 1050 | 1065 | 1035 | 1040 | 2200 | -0.6563
1996-05-28 00:00:00 | 678.51 | 679.98 | 671.52 | 672.23 | 0.0064 |  | 1996-05-24 00:00:00 | 32800 | 32800 | 32400 | 32400 | 10000 | -0.5 |  | 1996-05-28 00:00:00 | 1095 | 1105 | 1060 | 1060 | 4100 | 0.8636
1996-05-24 00:00:00 | 676 | 679.72 | 676 | 678.51 | 0.0093 |  | 1996-05-23 00:00:00 | 33000 | 33000 | 32900 | 32900 | 6000 | -0.4 |  | 1996-05-24 00:00:00 | 1105 | 1105 | 1070 | 1080 | 3100 | -0.2439
1996-05-23 00:00:00 | 678.42 | 681.1 | 673.45 | 676 | -0.0037 |  | 1996-05-22 00:00:00 | 33500 | 33600 | 33100 | 33100 | 5000 | -0.1667 |  | 1996-05-23 00:00:00 | 1100 | 1110 | 1085 | 1105 | 4100 | 0.3226
1996-05-22 00:00:00 | 672.76 | 678.42 | 671.23 | 678.42 | 0.0036 |  | 1996-05-21 00:00:00 | 34000 | 34000 | 33700 | 33700 | 5000 | 0 |  | 1996-05-22 00:00:00 | 1135 | 1135 | 1090 | 1100 | 5000 | 0.2195
1996-05-21 00:00:00 | 673.15 | 675.56 | 672.26 | 672.76 | -0.0083 |  | 1996-05-20 00:00:00 | 34300 | 34400 | 34000 | 34000 | 11000 | 1.2 |  | 1996-05-21 00:00:00 | 1135 | 1140 | 1115 | 1130 | 4700 | -0.06
1996-05-20 00:00:00 | 668.91 | 673.66 | 667.64 | 673.15 | 0.0006 |  | 1996-05-17 00:00:00 | 34400 | 34400 | 34000 | 34100 | 7000 | -0.3636 |  | 1996-05-20 00:00:00 | 1145 | 1150 | 1120 | 1125 | 4800 | 0.0213
1996-05-17 00:00:00 | 664.85 | 669.84 | 664.85 | 668.91 | -0.0063 |  | 1996-05-16 00:00:00 | 34800 | 34800 | 33700 | 33700 | 8000 | 0.1429 |  | 1996-05-17 00:00:00 | 1130 | 1150 | 1130 | 1140 | 6600 | 0.375
1996-05-16 00:00:00 | 665.42 | 667.11 | 662.79 | 664.85 | -0.0061 |  | 1996-05-15 00:00:00 | 35300 | 35300 | 34650 | 34650 | 9000 | 0.125 |  | 1996-05-16 00:00:00 | 1155 | 1155 | 1115 | 1130 | 7200 | 0.0909
1996-05-15 00:00:00 | 665.6 | 669.82 | 664.46 | 665.42 | 0.0009 |  | 1996-05-14 00:00:00 | 35600 | 35600 | 34900 | 35200 | 22000 | 1.4444 |  | 1996-05-15 00:00:00 | 1180 | 1185 | 1150 | 1160 | 10900 | 0.5139
1996-05-14 00:00:00 | 661.51 | 666.96 | 661.51 | 665.6 | 0.0003 |  | 1996-05-13 00:00:00 | 35700 | 35700 | 34850 | 35300 | 19000 | -0.1364 |  | 1996-05-14 00:00:00 | 1200 | 1205 | 1155 | 1180 | 6300 | -0.422
1996-05-13 00:00:00 | 652.09 | 662.16 | 652.09 | 661.51 | -0.0061 |  | 1996-05-10 00:00:00 | 36000 | 36000 | 35100 | 35400 | 62000 | 2.2632 |  | 1996-05-13 00:00:00 | 1200 | 1205 | 1165 | 1195 | 14100 | 1.2381
1996-05-10 00:00:00 | 645.44 | 653 | 645.44 | 652.09 | -0.0142 |  | 1996-05-09 00:00:00 | 33400 | 36000 | 33200 | 35000 | 38000 | -0.3871 |  | 1996-05-10 00:00:00 | 1200 | 1210 | 1180 | 1200 | 21100 | 0.4965
1996-05-09 00:00:00 | 644.77 | 647.95 | 643.18 | 645.44 | -0.0102 |  | 1996-05-08 00:00:00 | 34700 | 34700 | 33000 | 33400 | 68000 | 0.7895 |  | 1996-05-09 00:00:00 | 1110 | 1220 | 1110 | 1160 | 85800 | 3.0664 | 1160
1996-05-08 00:00:00 | 638.26 | 644.79 | 630.07 | 644.77 | -0.001 |  | 1996-05-07 00:00:00 | 34000 | 35600 | 34000 | 34900 | 53000 | -0.2206
1996-05-07 00:00:00 | 640.81 | 641.4 | 636.96 | 638.26 | -0.0101 |  | 1996-05-06 00:00:00 | 33500 | 33800 | 33500 | 33800 | 28000 | -0.4717
1996-05-06 00:00:00 | 641.63 | 644.64 | 636.19 | 640.81 | 0.004 |  | 1996-05-03 00:00:00 | 33600 | 33600 | 33550 | 33550 | 7000 | -0.75
1996-05-03 00:00:00 | 643.38 | 648.45 | 640.23 | 641.63 | 0.0013 |  | 1996-05-02 00:00:00 | 33600 | 33800 | 33500 | 33500 | 10000 | 0.4286
1996-05-02 00:00:00 | 654.58 | 654.58 | 642.13 | 643.38 | 0.0027 |  | 1996-05-01 00:00:00 | 33500 | 33600 | 33500 | 33600 | 4000 | -0.6
1996-05-01 00:00:00 | 654.17 | 656.44 | 652.26 | 654.58 | 0.0174 |  | 1996-04-30 00:00:00 | 33500 | 33500 | 33500 | 33500 | 2000 | -0.5
1996-04-30 00:00:00 | 654.16 | 654.59 | 651.05 | 654.17 | -0.0006 |  | 1996-04-29 00:00:00 | 33900 | 34000 | 33600 | 33600 | 9000 | 3.5
1996-04-29 00:00:00 | 653.46 | 654.71 | 651.6 | 654.16 | 0 |  | 1996-04-26 00:00:00 | 33800 | 33900 | 33800 | 33800 | 11000 | 0.2222
1996-04-26 00:00:00 | 652.87 | 656.43 | 651.96 | 653.46 | -0.0011 |  | 1996-04-25 00:00:00 | 33200 | 33700 | 33200 | 33700 | 13000 | 0.1818
1996-04-25 00:00:00 | 650.17 | 654.18 | 647.06 | 652.87 | -0.0009 |  | 1996-04-24 00:00:00 | 33400 | 33400 | 33100 | 33100 | 6000 | -0.5385
1996-04-24 00:00:00 | 651.58 | 653.37 | 648.25 | 650.17 | -0.0041 |  | 1996-04-23 00:00:00 | 33600 | 33800 | 33400 | 33500 | 13000 | 1.1667
1996-04-23 00:00:00 | 647.89 | 651.59 | 647.7 | 651.58 | 0.0022 |  | 1996-04-22 00:00:00 | 33300 | 33500 | 33300 | 33500 | 8000 | -0.3846
1996-04-22 00:00:00 | 645.07 | 650.91 | 645.07 | 647.89 | -0.0057 |  | 1996-04-19 00:00:00 | 33200 | 33300 | 33200 | 33300 | 2000 | -0.75
1996-04-19 00:00:00 | 643.61 | 647.32 | 643.61 | 645.07 | -0.0044 |  | 1996-04-18 00:00:00 | 32600 | 33000 | 32600 | 33000 | 11000 | 4.5
1996-04-18 00:00:00 | 641.61 | 644.66 | 640.76 | 643.61 | -0.0023 |  | 1996-04-17 00:00:00 | 33000 | 33000 | 32400 | 32500 | 31000 | 1.8182
1996-04-17 00:00:00 | 645 | 645 | 638.71 | 641.61 | -0.0031 |  | 1996-04-16 00:00:00 | 33200 | 33200 | 33200 | 33200 | 5000 | -0.8387
1996-04-16 00:00:00 | 642.49 | 645.57 | 642.15 | 645 | 0.0053 |  | 1996-04-15 00:00:00 | 33200 | 33200 | 33100 | 33100 | 5000 | 0
1996-04-15 00:00:00 | 636.71 | 642.49 | 636.71 | 642.49 | -0.0039 |  | 1996-04-12 00:00:00 | 32400 | 33200 | 32400 | 33100 | 20000 | 3
1996-04-12 00:00:00 | 631.18 | 637.14 | 631.18 | 636.71 | -0.009 |  | 1996-04-11 00:00:00 | 32200 | 32200 | 31100 | 32200 | 46000 | 1.3
1996-04-11 00:00:00 | 633.5 | 635.26 | 624.14 | 631.18 | -0.0087 |  | 1996-04-10 00:00:00 | 34500 | 34500 | 32600 | 32600 | 28000 | -0.3913
1996-04-10 00:00:00 | 642.19 | 642.78 | 631.76 | 633.5 | 0.0037 |  | 1996-04-09 00:00:00 | 34700 | 34700 | 34500 | 34500 | 3000 | -0.8929
1996-04-09 00:00:00 | 644.24 | 646.33 | 640.84 | 642.19 | 0.0137 |  | 1996-04-08 00:00:00 | 34100 | 34700 | 34100 | 34700 | 11000 | 2.6667
1996-04-08 00:00:00 | 655.86 | 655.86 | 638.04 | 644.24 | 0.0032 |  | 1996-04-04 00:00:00 | 34200 | 35300 | 34200 | 35300 | 52000 | 3.7273
1996-04-04 00:00:00 | 655.88 | 656.68 | 654.89 | 655.86 | 0.018 |  | 1996-04-03 00:00:00 | 34200 | 34200 | 34200 | 34200 | 29000 | -0.4423
1996-04-03 00:00:00 | 655.26 | 655.89 | 651.81 | 655.88 | 0 |  | 1996-04-02 00:00:00 | 33850 | 34000 | 33850 | 34000 | 16000 | -0.4483
1996-04-02 00:00:00 | 653.73 | 655.27 | 652.81 | 655.26 | -0.0009 |  | 1996-04-01 00:00:00 | 33800 | 33850 | 33800 | 33850 | 10000 | -0.375
1996-04-01 00:00:00 | 645.5 | 653.87 | 645.5 | 653.73 | -0.0023 | 653.73 | 1996-03-29 00:00:00 | 33950 | 33950 | 33800 | 33800 | 7000 | -0.3 | 33800
1996-03-29 00:00:00 | 648.94 | 650.96 | 644.89 | 645.5 | -0.0126 |  | 1996-03-28 00:00:00 | 33950 | 33950 | 33850 | 33850 | 11000 | 0.5714
1996-03-28 00:00:00 | 648.91 | 649.58 | 646.36 | 648.94 | 0.0053 |  | 1996-03-27 00:00:00 | 33950 | 34000 | 33950 | 34000 | 32000 | 1.9091
1996-03-27 00:00:00 | 652.97 | 653.94 | 647.6 | 648.91 | 0 |  | 1996-03-26 00:00:00 | 33950 | 33950 | 33850 | 33850 | 12000 | -0.625
1996-03-26 00:00:00 | 650.04 | 654.31 | 648.15 | 652.97 | 0.0063 |  | 1996-03-25 00:00:00 | 33950 | 33950 | 33900 | 33900 | 24000 | 1
1996-03-25 00:00:00 | 650.62 | 655.5 | 648.82 | 650.04 | -0.0045 |  | 1996-03-22 00:00:00 | 33950 | 33950 | 33700 | 33700 | 18000 | -0.25
1996-03-22 00:00:00 | 649.19 | 652.08 | 649.19 | 650.62 | 0.0009 |  | 1996-03-21 00:00:00 | 33500 | 33800 | 33500 | 33800 | 28000 | 0.5556
1996-03-21 00:00:00 | 649.98 | 651.54 | 648.1 | 649.19 | -0.0022 |  | 1996-03-20 00:00:00 | 34400 | 34400 | 32800 | 33400 | 36000 | 0.2857
1996-03-20 00:00:00 | 651.69 | 653.13 | 645.57 | 649.98 | 0.0012 |  | 1996-03-19 00:00:00 | 34600 | 34800 | 34200 | 34400 | 38000 | 0.0556
1996-03-19 00:00:00 | 652.65 | 656.18 | 649.8 | 651.69 | 0.0026 |  | 1996-03-18 00:00:00 | 35500 | 35500 | 34400 | 34600 | 49000 | 0.2895
1996-03-18 00:00:00 | 641.43 | 652.65 | 641.43 | 652.65 | 0.0015 |  | 1996-03-15 00:00:00 | 36950 | 36950 | 36650 | 36750 | 13000 | -0.7347
1996-03-15 00:00:00 | 640.87 | 642.87 | 638.35 | 641.43 | -0.0172 |  | 1996-03-14 00:00:00 | 36700 | 37100 | 36700 | 37000 | 22000 | 0.6923
1996-03-14 00:00:00 | 638.55 | 644.17 | 638.55 | 640.87 | -0.0009 |  | 1996-03-13 00:00:00 | 36900 | 36900 | 36000 | 36300 | 30000 | 0.3636
1996-03-13 00:00:00 | 637.09 | 640.52 | 635.19 | 638.55 | -0.0036 |  | 1996-03-12 00:00:00 | 37500 | 37700 | 36400 | 36800 | 34000 | 0.1333
1996-03-12 00:00:00 | 640.02 | 640.02 | 628.82 | 637.09 | -0.0023 |  | 1996-03-11 00:00:00 | 36800 | 37050 | 36800 | 37050 | 23000 | -0.3235
1996-03-11 00:00:00 | 633.5 | 640.41 | 629.95 | 640.02 | 0.0046 |  | 1996-03-08 00:00:00 | 37000 | 37300 | 37000 | 37000 | 17000 | -0.2609
1996-03-08 00:00:00 | 653.65 | 653.65 | 627.63 | 633.5 | -0.0102 |  | 1996-03-07 00:00:00 | 37950 | 37950 | 37700 | 37900 | 58000 | 2.4118
1996-03-07 00:00:00 | 652 | 653.65 | 649.54 | 653.65 | 0.0318 |  | 1996-03-06 00:00:00 | 37400 | 38000 | 37400 | 37950 | 42000 | -0.2759
1996-03-06 00:00:00 | 655.79 | 656.97 | 651.61 | 652 | -0.0025 |  | 1996-03-05 00:00:00 | 36750 | 37300 | 36450 | 37300 | 40000 | -0.0476
1996-03-05 00:00:00 | 650.81 | 655.8 | 648.77 | 655.79 | 0.0058 |  | 1996-03-04 00:00:00 | 36500 | 36700 | 36400 | 36700 | 41000 | 0.025
1996-03-04 00:00:00 | 644.37 | 653.54 | 644.37 | 650.81 | -0.0076 |  | 1996-03-01 00:00:00 | 35550 | 36000 | 35550 | 36000 | 38000 | -0.0732
1996-03-01 00:00:00 | 640.43 | 644.38 | 635 | 644.37 | -0.0099 |  | 1996-02-29 00:00:00 | 35700 | 35700 | 35400 | 35500 | 22000 | -0.4211
1996-02-29 00:00:00 | 644.75 | 646.95 | 639.01 | 640.43 | -0.0061 |  | 1996-02-28 00:00:00 | 35500 | 35800 | 35500 | 35600 | 38000 | 0.7273
1996-02-28 00:00:00 | 647.24 | 654.39 | 643.99 | 644.75 | 0.0067 |  | 1996-02-27 00:00:00 | 35000 | 35100 | 34400 | 34700 | 18000 | -0.5263
1996-02-27 00:00:00 | 650.46 | 650.62 | 643.87 | 647.24 | 0.0039 |  | 1996-02-26 00:00:00 | 34800 | 34800 | 34500 | 34800 | 18000 | 0
1996-02-26 00:00:00 | 659.08 | 659.08 | 650.16 | 650.46 | 0.005 |  | 1996-02-23 00:00:00 | 34700 | 35200 | 34500 | 35200 | 12000 | -0.3333
1996-02-23 00:00:00 | 658.86 | 663 | 652.25 | 659.08 | 0.0133 |  | 1996-02-22 00:00:00 | 33800 | 34500 | 33800 | 34500 | 46000 | 2.8333
1996-02-22 00:00:00 | 648.1 | 659.75 | 648.1 | 658.86 | -0.0003 |  | 1996-02-21 00:00:00 | 33500 | 33500 | 33300 | 33500 | 18000 | -0.6087
1996-02-21 00:00:00 | 640.65 | 648.11 | 640.65 | 648.1 | -0.0163 |  | 1996-02-20 00:00:00 | 32400 | 33000 | 32100 | 33000 | 42000 | 1.3333
1996-02-20 00:00:00 | 647.98 | 647.98 | 638.79 | 640.65 | -0.0115 |  | 1996-02-16 00:00:00 | 34100 | 34100 | 32800 | 32800 | 26000 | -0.381
1996-02-16 00:00:00 | 651.32 | 651.42 | 646.99 | 647.98 | 0.0114 |  | 1996-02-15 00:00:00 | 33400 | 34100 | 33300 | 34100 | 73000 | 1.8077
1996-02-15 00:00:00 | 655.58 | 656.84 | 651.15 | 651.32 | 0.0052 |  | 1996-02-14 00:00:00 | 31800 | 33200 | 31800 | 33200 | 94000 | 0.2877
1996-02-14 00:00:00 | 660.51 | 661.53 | 654.36 | 655.58 | 0.0065 |  | 1996-02-13 00:00:00 | 31800 | 31800 | 31650 | 31700 | 51000 | -0.4574
1996-02-13 00:00:00 | 661.45 | 664.23 | 657.92 | 660.51 | 0.0075 |  | 1996-02-12 00:00:00 | 31950 | 31950 | 31900 | 31900 | 21000 | -0.5882
1996-02-12 00:00:00 | 656.37 | 662.95 | 656.34 | 661.45 | 0.0014 |  | 1996-02-09 00:00:00 | 32100 | 32100 | 31800 | 31850 | 30000 | 0.4286
1996-02-09 00:00:00 | 656.07 | 661.08 | 653.64 | 656.37 | -0.0077 |  | 1996-02-08 00:00:00 | 31900 | 32100 | 31800 | 32100 | 86000 | 1.8667
1996-02-08 00:00:00 | 649.93 | 656.54 | 647.93 | 656.07 | -0.0005 |  | 1996-02-07 00:00:00 | 31800 | 31800 | 31700 | 31800 | 27000 | -0.686
1996-02-07 00:00:00 | 646.33 | 649.93 | 645.59 | 649.93 | -0.0094 |  | 1996-02-06 00:00:00 | 31700 | 31700 | 31700 | 31700 | 18000 | -0.3333
1996-02-06 00:00:00 | 641.43 | 646.67 | 639.68 | 646.33 | -0.0055 |  | 1996-02-05 00:00:00 | 31600 | 31700 | 31600 | 31700 | 17000 | -0.0556
1996-02-05 00:00:00 | 635.84 | 641.43 | 633.71 | 641.43 | -0.0076 |  | 1996-02-02 00:00:00 | 32000 | 32000 | 31900 | 31900 | 7000 | -0.5882
1996-02-02 00:00:00 | 638.46 | 639.26 | 634.29 | 635.84 | -0.0087 |  | 1996-02-01 00:00:00 | 31700 | 31800 | 31600 | 31800 | 13000 | 0.8571
1996-02-01 00:00:00 | 636.02 | 638.46 | 634.54 | 638.46 | 0.0041 |  | 1996-01-31 00:00:00 | 32000 | 32000 | 31700 | 31900 | 40000 | 2.0769
1996-01-31 00:00:00 | 630.15 | 636.18 | 629.48 | 636.02 | -0.0038 |  | 1996-01-30 00:00:00 | 31700 | 32200 | 31700 | 32100 | 82000 | 1.05
1996-01-30 00:00:00 | 624.22 | 630.29 | 624.22 | 630.15 | -0.0092 |  | 1996-01-29 00:00:00 | 31400 | 31700 | 31400 | 31700 | 31000 | -0.622
1996-01-29 00:00:00 | 621.62 | 624.22 | 621.42 | 624.22 | -0.0094 |  | 1996-01-26 00:00:00 | 31400 | 31425 | 31400 | 31400 | 15000 | -0.5161
1996-01-26 00:00:00 | 617.03 | 621.7 | 615.26 | 621.62 | -0.0042 |  | 1996-01-25 00:00:00 | 31700 | 31700 | 31600 | 31600 | 20000 | 0.3333
1996-01-25 00:00:00 | 619.96 | 620.15 | 616.62 | 617.03 | -0.0074 |  | 1996-01-24 00:00:00 | 31500 | 31600 | 31500 | 31600 | 26000 | 0.3
1996-01-24 00:00:00 | 612.79 | 619.96 | 612.79 | 619.96 | 0.0047 |  | 1996-01-23 00:00:00 | 31500 | 31500 | 31300 | 31500 | 33000 | 0.2692
1996-01-23 00:00:00 | 613.4 | 613.4 | 610.65 | 612.79 | -0.0116 |  | 1996-01-22 00:00:00 | 31300 | 31500 | 31200 | 31500 | 46000 | 0.3939
1996-01-22 00:00:00 | 611.83 | 613.45 | 610.95 | 613.4 | 0.001 |  | 1996-01-19 00:00:00 | 31700 | 31700 | 30900 | 31000 | 27000 | -0.413
1996-01-19 00:00:00 | 608.24 | 612.92 | 606.76 | 611.83 | -0.0026 |  | 1996-01-18 00:00:00 | 31300 | 31500 | 31300 | 31500 | 46000 | 0.7037
1996-01-18 00:00:00 | 606.37 | 608.27 | 604.12 | 608.24 | -0.0059 |  | 1996-01-17 00:00:00 | 31100 | 31100 | 31000 | 31100 | 21000 | -0.5435
1996-01-17 00:00:00 | 608.44 | 609.93 | 604.7 | 606.37 | -0.0031 |  | 1996-01-16 00:00:00 | 31000 | 31000 | 30400 | 30800 | 44000 | 1.0952
1996-01-16 00:00:00 | 599.82 | 608.44 | 599.05 | 608.44 | 0.0034 |  | 1996-01-15 00:00:00 | 31000 | 31000 | 30800 | 30800 | 30000 | -0.3182
1996-01-15 00:00:00 | 601.81 | 603.43 | 598.47 | 599.82 | -0.0142 |  | 1996-01-12 00:00:00 | 31000 | 31200 | 30900 | 31000 | 39000 | 0.3
1996-01-12 00:00:00 | 602.69 | 604.8 | 597.46 | 601.81 | 0.0033 |  | 1996-01-11 00:00:00 | 30100 | 30500 | 30100 | 30500 | 85000 | 1.1795
1996-01-11 00:00:00 | 598.48 | 602.71 | 597.54 | 602.69 | 0.0015 |  | 1996-01-10 00:00:00 | 29900 | 30000 | 29800 | 30000 | 12000 | -0.8588
1996-01-10 00:00:00 | 609.45 | 609.45 | 597.29 | 598.48 | -0.007 |  | 1996-01-09 00:00:00 | 30200 | 30200 | 30000 | 30000 | 15000 | 0.25
1996-01-09 00:00:00 | 618.46 | 619.15 | 608.21 | 609.45 | 0.0183 |  | 1996-01-08 00:00:00 | 30200 | 30200 | 30175 | 30175 | 63000 | 3.2
1996-01-08 00:00:00 | 616.71 | 618.46 | 616.49 | 618.46 | 0.0148 |  | 1996-01-05 00:00:00 | 30200 | 30200 | 29900 | 30000 | 30000 | -0.5238
1996-01-05 00:00:00 | 617.7 | 617.7 | 612.02 | 616.71 | -0.0028 |  | 1996-01-04 00:00:00 | 30910 | 30910 | 29950 | 30500 | 27000 | -0.1
1996-01-04 00:00:00 | 621.32 | 624.49 | 613.96 | 617.7 | 0.0016 |  | 1996-01-03 00:00:00 | 31500 | 31500 | 30925 | 30925 | 33000 | 0.2222
1996-01-03 00:00:00 | 620.73 | 623.25 | 619.56 | 621.32 | 0.0059 |  | 1996-01-02 00:00:00 | 32000 | 32100 | 31500 | 31500 | 34000 | 0.0303
1996-01-02 00:00:00 | 615.93 | 620.74 | 613.17 | 620.73 | -0.0009 |  | 1995-12-29 00:00:00 | 32250 | 32250 | 32100 | 32100 | 12000 | -0.6471
1995-12-29 00:00:00 | 614.12 | 615.93 | 612.36 | 615.93 | -0.0077 |  | 1995-12-28 00:00:00 | 32200 | 32350 | 32100 | 32350 | 17000 | 0.4167
1995-12-28 00:00:00 | 614.53 | 615.5 | 612.4 | 614.12 | -0.0029 |  | 1995-12-27 00:00:00 | 32400 | 32400 | 32050 | 32050 | 15000 | -0.1176
1995-12-27 00:00:00 | 614.3 | 615.73 | 613.75 | 614.53 | 0.0007 |  | 1995-12-26 00:00:00 | 32400 | 32400 | 32200 | 32200 | 6000 | -0.6
1995-12-26 00:00:00 | 611.96 | 614.5 | 611.96 | 614.3 | -0.0004 |  | 1995-12-22 00:00:00 | 32300 | 32500 | 31900 | 32500 | 18000 | 2
1995-12-22 00:00:00 | 610.49 | 613.5 | 610.45 | 611.95 | -0.0038 |  | 1995-12-21 00:00:00 | 32900 | 32900 | 32500 | 32500 | 11000 | -0.3889
1995-12-21 00:00:00 | 605.94 | 610.52 | 605.94 | 610.49 | -0.0024 |  | 1995-12-20 00:00:00 | 32600 | 33000 | 32600 | 32900 | 18000 | 0.6364
1995-12-20 00:00:00 | 611.93 | 614.27 | 605.93 | 605.94 | -0.0075 |  | 1995-12-19 00:00:00 | 31600 | 32300 | 31300 | 32300 | 27000 | 0.5
1995-12-19 00:00:00 | 606.81 | 611.94 | 605.05 | 611.93 | 0.0099 |  | 1995-12-18 00:00:00 | 33050 | 33050 | 31700 | 31700 | 29000 | 0.0741
1995-12-18 00:00:00 | 616.34 | 616.34 | 606.13 | 606.81 | -0.0084 |  | 1995-12-15 00:00:00 | 33400 | 33400 | 33200 | 33200 | 10000 | -0.6552
1995-12-15 00:00:00 | 616.92 | 617.72 | 614.46 | 616.34 | 0.0157 |  | 1995-12-14 00:00:00 | 33200 | 33300 | 33100 | 33300 | 13000 | 0.3
1995-12-14 00:00:00 | 621.69 | 622.88 | 616.13 | 616.92 | 0.0009 |  | 1995-12-13 00:00:00 | 33300 | 33300 | 33000 | 33300 | 24000 | 0.8462
1995-12-13 00:00:00 | 618.78 | 622.02 | 618.27 | 621.69 | 0.0077 |  | 1995-12-12 00:00:00 | 33250 | 33300 | 33250 | 33300 | 20000 | -0.1667
1995-12-12 00:00:00 | 619.52 | 619.55 | 617.68 | 618.78 | -0.0047 |  | 1995-12-11 00:00:00 | 32850 | 33150 | 32850 | 33150 | 23000 | 0.15
1995-12-11 00:00:00 | 617.48 | 620.9 | 617.14 | 619.52 | 0.0012 |  | 1995-12-08 00:00:00 | 32700 | 32750 | 32600 | 32750 | 20000 | -0.1304
1995-12-08 00:00:00 | 616.17 | 617.82 | 614.32 | 617.48 | -0.0033 |  | 1995-12-07 00:00:00 | 32900 | 32900 | 32600 | 32650 | 27000 | 0.35
1995-12-07 00:00:00 | 620.18 | 620.19 | 615.21 | 616.17 | -0.0021 |  | 1995-12-06 00:00:00 | 32600 | 32800 | 32500 | 32700 | 15000 | -0.4444
1995-12-06 00:00:00 | 617.68 | 621.11 | 616.69 | 620.18 | 0.0065 |  | 1995-12-05 00:00:00 | 32150 | 32650 | 32150 | 32500 | 34000 | 1.2667
1995-12-05 00:00:00 | 613.68 | 618.48 | 613.14 | 617.68 | -0.004 |  | 1995-12-04 00:00:00 | 31725 | 32000 | 31700 | 32000 | 45000 | 0.3235
1995-12-04 00:00:00 | 606.98 | 613.83 | 606.84 | 613.68 | -0.0065 |  | 1995-12-01 00:00:00 | 31300 | 31800 | 31300 | 31700 | 21000 | -0.5333
1995-12-01 00:00:00 | 605.37 | 608.11 | 605.37 | 606.98 | -0.0109 |  | 1995-11-30 00:00:00 | 31400 | 31700 | 31300 | 31300 | 30000 | 0.4286
1995-11-30 00:00:00 | 607.64 | 608.69 | 605.37 | 605.37 | -0.0027 |  | 1995-11-29 00:00:00 | 31250 | 31350 | 31200 | 31300 | 15000 | -0.5
1995-11-29 00:00:00 | 606.45 | 607.66 | 605.47 | 607.64 | 0.0037 |  | 1995-11-28 00:00:00 | 31150 | 31150 | 31000 | 31050 | 6000 | -0.6
1995-11-28 00:00:00 | 601.32 | 606.45 | 599.02 | 606.45 | -0.002 |  | 1995-11-27 00:00:00 | 31100 | 31300 | 31000 | 31300 | 26000 | 3.3333
1995-11-27 00:00:00 | 599.97 | 603.35 | 599.97 | 601.32 | -0.0085 |  | 1995-11-24 00:00:00 | 30950 | 31000 | 30900 | 31000 | 3000 | -0.8846
1995-11-24 00:00:00 | 598.4 | 600.24 | 598.4 | 599.97 | -0.0022 |  | 1995-11-22 00:00:00 | 31450 | 31600 | 30750 | 30850 | 41000 | 12.6667
1995-11-22 00:00:00 | 600.24 | 600.71 | 598.4 | 598.4 | -0.0026 |  | 1995-11-21 00:00:00 | 32200 | 32200 | 31650 | 31650 | 26000 | -0.3659
1995-11-21 00:00:00 | 596.85 | 600.28 | 595.42 | 600.24 | 0.0031 |  | 1995-11-20 00:00:00 | 32400 | 32600 | 31900 | 32000 | 33000 | 0.2692
1995-11-20 00:00:00 | 600.07 | 600.4 | 596.17 | 596.85 | -0.0056 |  | 1995-11-17 00:00:00 | 30200 | 31600 | 30200 | 31600 | 42000 | 0.2727
1995-11-17 00:00:00 | 597.34 | 600.14 | 597.3 | 600.07 | 0.0054 |  | 1995-11-16 00:00:00 | 29600 | 30100 | 29100 | 30100 | 45000 | 0.0714
1995-11-16 00:00:00 | 593.96 | 597.91 | 593.52 | 597.34 | -0.0045 |  | 1995-11-15 00:00:00 | 29000 | 29000 | 28850 | 29000 | 29000 | -0.3556
1995-11-15 00:00:00 | 589.29 | 593.97 | 588.36 | 593.96 | -0.0057 |  | 1995-11-14 00:00:00 | 29100 | 29100 | 29000 | 29000 | 20000 | -0.3103
1995-11-14 00:00:00 | 592.3 | 592.3 | 588.98 | 589.29 | -0.0079 |  | 1995-11-13 00:00:00 | 28950 | 29000 | 28850 | 29000 | 23000 | 0.15
1995-11-13 00:00:00 | 592.72 | 593.72 | 590.58 | 592.3 | 0.0051 |  | 1995-11-10 00:00:00 | 29000 | 29000 | 29000 | 29000 | 15000 | -0.3478
1995-11-10 00:00:00 | 593.26 | 593.26 | 590.39 | 592.72 | 0.0007 |  | 1995-11-09 00:00:00 | 29050 | 29100 | 29000 | 29000 | 16000 | 0.0667
1995-11-09 00:00:00 | 591.71 | 593.9 | 590.89 | 593.26 | 0.0009 |  | 1995-11-08 00:00:00 | 29200 | 29200 | 29000 | 29000 | 12000 | -0.25
1995-11-08 00:00:00 | 586.32 | 591.71 | 586.32 | 591.71 | -0.0026 |  | 1995-11-07 00:00:00 | 29250 | 29250 | 29000 | 29200 | 13000 | 0.0833
1995-11-07 00:00:00 | 588.46 | 588.46 | 584.24 | 586.32 | -0.0091 |  | 1995-11-06 00:00:00 | 29450 | 29450 | 29150 | 29200 | 18000 | 0.3846
1995-11-06 00:00:00 | 590.57 | 590.64 | 588.31 | 588.46 | 0.0036 |  | 1995-11-03 00:00:00 | 29350 | 29450 | 29350 | 29450 | 13000 | -0.2778
1995-11-03 00:00:00 | 589.72 | 590.57 | 588.65 | 590.57 | 0.0036 |  | 1995-11-02 00:00:00 | 29500 | 29500 | 29300 | 29350 | 20000 | 0.5385
1995-11-02 00:00:00 | 584.22 | 589.72 | 584.22 | 589.72 | -0.0014 |  | 1995-11-01 00:00:00 | 29500 | 29500 | 29400 | 29400 | 10000 | -0.5
1995-11-01 00:00:00 | 581.5 | 584.24 | 581.04 | 584.22 | -0.0093 |  | 1995-10-31 00:00:00 | 29550 | 29550 | 29500 | 29500 | 6000 | -0.4
1995-10-31 00:00:00 | 583.25 | 586.71 | 581.5 | 581.5 | -0.0047 |  | 1995-10-30 00:00:00 | 29500 | 29500 | 29500 | 29500 | 7000 | 0.1667
1995-10-30 00:00:00 | 579.7 | 583.79 | 579.7 | 583.25 | 0.003 |  | 1995-10-27 00:00:00 | 29550 | 29550 | 29450 | 29500 | 8000 | 0.1429
1995-10-27 00:00:00 | 576.72 | 579.71 | 573.21 | 579.7 | -0.0061 |  | 1995-10-26 00:00:00 | 29600 | 29600 | 29300 | 29550 | 15000 | 0.875
1995-10-26 00:00:00 | 582.47 | 582.63 | 572.53 | 576.72 | -0.0051 |  | 1995-10-25 00:00:00 | 29650 | 29650 | 29450 | 29600 | 13000 | -0.1333
1995-10-25 00:00:00 | 586.54 | 587.19 | 581.41 | 582.47 | 0.01 |  | 1995-10-24 00:00:00 | 29675 | 29750 | 29400 | 29550 | 24000 | 0.8462
1995-10-24 00:00:00 | 585.06 | 587.31 | 584.75 | 586.54 | 0.007 |  | 1995-10-23 00:00:00 | 29650 | 29675 | 29650 | 29650 | 10000 | -0.5833
1995-10-23 00:00:00 | 587.46 | 587.46 | 583.73 | 585.06 | -0.0025 |  | 1995-10-20 00:00:00 | 29850 | 29850 | 29650 | 29700 | 18000 | 0.8
1995-10-20 00:00:00 | 590.65 | 590.66 | 586.78 | 587.46 | 0.0041 |  | 1995-10-19 00:00:00 | 29725 | 29900 | 29725 | 29900 | 43000 | 1.3889
1995-10-19 00:00:00 | 587.44 | 590.66 | 586.34 | 590.65 | 0.0054 |  | 1995-10-18 00:00:00 | 29650 | 29750 | 29650 | 29700 | 22000 | -0.4884
1995-10-18 00:00:00 | 586.78 | 589.77 | 586.27 | 587.44 | -0.0054 |  | 1995-10-17 00:00:00 | 29600 | 29650 | 29550 | 29550 | 15000 | -0.3182
1995-10-17 00:00:00 | 583.03 | 586.78 | 581.9 | 586.78 | -0.0011 |  | 1995-10-16 00:00:00 | 29750 | 29750 | 29650 | 29650 | 6000 | -0.6
1995-10-16 00:00:00 | 584.5 | 584.86 | 582.63 | 583.03 | -0.0064 |  | 1995-10-13 00:00:00 | 29750 | 29750 | 29650 | 29650 | 7000 | 0.1667
1995-10-13 00:00:00 | 583.1 | 587.39 | 583.1 | 584.5 | 0.0025 |  | 1995-10-12 00:00:00 | 29750 | 29800 | 29750 | 29800 | 15000 | 1.1429
1995-10-12 00:00:00 | 579.46 | 583.12 | 579.46 | 583.1 | -0.0024 |  | 1995-10-11 00:00:00 | 29850 | 29850 | 29750 | 29750 | 9000 | -0.4
1995-10-11 00:00:00 | 577.52 | 579.52 | 577.08 | 579.46 | -0.0062 |  | 1995-10-10 00:00:00 | 29350 | 29550 | 29250 | 29550 | 6100 | -0.3222
1995-10-10 00:00:00 | 578.37 | 578.37 | 571.55 | 577.52 | -0.0033 |  | 1995-10-09 00:00:00 | 29750 | 29750 | 29250 | 29350 | 12000 | 0.9672
1995-10-09 00:00:00 | 582.49 | 582.49 | 576.35 | 578.37 | 0.0015 |  | 1995-10-06 00:00:00 | 29850 | 29850 | 29850 | 29850 | 5000 | -0.5833
1995-10-06 00:00:00 | 582.63 | 584.54 | 582.1 | 582.49 | 0.0071 |  | 1995-10-05 00:00:00 | 29625 | 29700 | 29550 | 29700 | 8000 | 0.6
1995-10-05 00:00:00 | 581.47 | 582.63 | 579.58 | 582.63 | 0.0002 |  | 1995-10-04 00:00:00 | 29800 | 29800 | 29600 | 29600 | 3000 | -0.625
1995-10-04 00:00:00 | 582.34 | 582.34 | 579.91 | 581.47 | -0.002 |  | 1995-10-03 00:00:00 | 29850 | 29950 | 29800 | 29800 | 12000 | 3
1995-10-03 00:00:00 | 581.72 | 582.34 | 578.48 | 582.34 | 0.0015 |  | 1995-10-02 00:00:00 | 29500 | 29900 | 29500 | 29850 | 18000 | 0.5
1995-10-02 00:00:00 | 584.41 | 585.05 | 580.54 | 581.72 | -0.0011 |  | 1995-09-29 00:00:00 | 29350 | 29400 | 29350 | 29400 | 6000 | -0.6667
1995-09-29 00:00:00 | 585.87 | 587.61 | 584 | 584.41 | 0.0046 |  | 1995-09-28 00:00:00 | 29500 | 29500 | 29300 | 29300 | 13000 | 1.1667
1995-09-28 00:00:00 | 581.04 | 585.88 | 580.69 | 585.87 | 0.0025 |  | 1995-09-27 00:00:00 | 29900 | 29900 | 29100 | 29200 | 18000 | 0.3846
1995-09-27 00:00:00 | 581.41 | 581.42 | 574.68 | 581.04 | -0.0082 |  | 1995-09-26 00:00:00 | 29800 | 30050 | 29800 | 30000 | 15000 | -0.1667
1995-09-26 00:00:00 | 581.81 | 584.66 | 580.65 | 581.41 | 0.0006 |  | 1995-09-25 00:00:00 | 29700 | 29700 | 29200 | 29600 | 16000 | 0.0667
1995-09-25 00:00:00 | 581.73 | 582.14 | 579.5 | 581.81 | 0.0007 |  | 1995-09-22 00:00:00 | 30000 | 30000 | 29900 | 29900 | 11000 | -0.3125
1995-09-22 00:00:00 | 583 | 583 | 578.25 | 581.73 | -0.0001 |  | 1995-09-21 00:00:00 | 30600 | 30600 | 30050 | 30100 | 25000 | 1.2727
1995-09-21 00:00:00 | 586.77 | 586.79 | 580.91 | 583 | 0.0022 |  | 1995-09-20 00:00:00 | 30100 | 30600 | 30100 | 30600 | 38000 | 0.52
1995-09-20 00:00:00 | 584.2 | 586.77 | 584.18 | 586.77 | 0.0065 |  | 1995-09-19 00:00:00 | 29050 | 29600 | 29050 | 29600 | 30000 | -0.2105
1995-09-19 00:00:00 | 582.78 | 584.24 | 580.75 | 584.2 | -0.0044 |  | 1995-09-18 00:00:00 | 29100 | 29100 | 29000 | 29050 | 9000 | -0.7
1995-09-18 00:00:00 | 583.35 | 583.37 | 579.36 | 582.77 | -0.0024 |  | 1995-09-15 00:00:00 | 29300 | 29400 | 29000 | 29100 | 16000 | 0.7778
1995-09-15 00:00:00 | 583.61 | 585.07 | 581.79 | 583.35 | 0.001 |  | 1995-09-14 00:00:00 | 28600 | 29000 | 28600 | 29000 | 18000 | 0.125
1995-09-14 00:00:00 | 578.77 | 583.99 | 578.77 | 583.61 | 0.0004 |  | 1995-09-13 00:00:00 | 28500 | 28700 | 28400 | 28400 | 7000 | -0.6111
1995-09-13 00:00:00 | 576.51 | 579.72 | 575.47 | 578.77 | -0.0083 |  | 1995-09-12 00:00:00 | 28300 | 28300 | 27900 | 28200 | 33000 | 3.7143
1995-09-12 00:00:00 | 573.91 | 576.51 | 573.11 | 576.51 | -0.0039 |  | 1995-09-11 00:00:00 | 29000 | 29000 | 28400 | 28500 | 23000 | -0.303
1995-09-11 00:00:00 | 572.68 | 575.15 | 572.68 | 573.91 | -0.0045 |  | 1995-09-08 00:00:00 | 27900 | 29000 | 27900 | 29000 | 29000 | 0.2609
1995-09-08 00:00:00 | 570.29 | 572.68 | 569.27 | 572.68 | -0.0021 |  | 1995-09-07 00:00:00 | 28000 | 28000 | 27800 | 27800 | 12000 | -0.5862
1995-09-07 00:00:00 | 570.17 | 571.11 | 569.23 | 570.29 | -0.0042 |  | 1995-09-06 00:00:00 | 26800 | 27400 | 26800 | 27400 | 16000 | 0.3333
1995-09-06 00:00:00 | 569.17 | 570.53 | 569 | 570.17 | -0.0002 |  | 1995-09-05 00:00:00 | 25800 | 26500 | 25800 | 26500 | 17000 | 0.0625
1995-09-05 00:00:00 | 563.86 | 569.2 | 563.84 | 569.17 | -0.0018 |  | 1995-09-01 00:00:00 | 25500 | 25700 | 25500 | 25700 | 5000 | -0.7059
1995-09-01 00:00:00 | 561.88 | 564.62 | 561.01 | 563.84 | -0.0094 |  | 1995-08-31 00:00:00 | 25450 | 25500 | 25400 | 25500 | 6000 | 0.2
1995-08-31 00:00:00 | 561.09 | 562.36 | 560.49 | 561.88 | -0.0035 |  | 1995-08-30 00:00:00 | 25300 | 25400 | 25300 | 25400 | 7000 | 0.1667
1995-08-30 00:00:00 | 560 | 561.52 | 559.49 | 560.92 | -0.0017 |  | 1995-08-29 00:00:00 | 25250 | 25250 | 25150 | 25200 | 7000 | 0
1995-08-29 00:00:00 | 559.05 | 560.01 | 555.71 | 560 | -0.0016 |  | 1995-08-28 00:00:00 | 25500 | 25500 | 25250 | 25250 | 17000 | 1.4286
1995-08-28 00:00:00 | 560.1 | 562.22 | 557.99 | 559.05 | -0.0017 |  | 1995-08-25 00:00:00 | 25000 | 25450 | 25000 | 25400 | 19000 | 0.1176
1995-08-25 00:00:00 | 557.46 | 561.31 | 557.46 | 560.1 | 0.0019 |  | 1995-08-24 00:00:00 | 24750 | 24850 | 24750 | 24800 | 9000 | -0.5263
1995-08-24 00:00:00 | 557.14 | 558.63 | 555.2 | 557.46 | -0.0047 |  | 1995-08-23 00:00:00 | 24650 | 24700 | 24650 | 24700 | 4000 | -0.5556
1995-08-23 00:00:00 | 559.52 | 560 | 557.08 | 557.14 | -0.0006 |  | 1995-08-22 00:00:00 | 24750 | 24750 | 24500 | 24550 | 8000 | 1
1995-08-22 00:00:00 | 558.11 | 559.52 | 555.87 | 559.52 | 0.0043 |  | 1995-08-21 00:00:00 | 25200 | 25500 | 24700 | 24800 | 32000 | 3
1995-08-21 00:00:00 | 559.21 | 563.34 | 557.89 | 558.11 | -0.0025 |  | 1995-08-18 00:00:00 | 24700 | 25100 | 24650 | 25100 | 13100 | -0.5906
1995-08-18 00:00:00 | 559.04 | 561.24 | 558.34 | 559.21 | 0.002 |  | 1995-08-17 00:00:00 | 24700 | 24700 | 24550 | 24605 | 14000 | 0.0687
1995-08-17 00:00:00 | 559.97 | 559.97 | 557.42 | 559.04 | -0.0003 |  | 1995-08-16 00:00:00 | 24950 | 24950 | 24650 | 24700 | 8000 | -0.4286
1995-08-16 00:00:00 | 558.57 | 559.98 | 557.37 | 559.97 | 0.0017 |  | 1995-08-15 00:00:00 | 25000 | 25000 | 24650 | 24900 | 19000 | 1.375
1995-08-15 00:00:00 | 559.74 | 559.98 | 555.22 | 558.57 | -0.0025 |  | 1995-08-14 00:00:00 | 24700 | 24950 | 24700 | 24950 | 15000 | -0.2105
1995-08-14 00:00:00 | 555.11 | 559.74 | 554.76 | 559.74 | 0.0021 |  | 1995-08-11 00:00:00 | 24700 | 24750 | 24600 | 24600 | 8000 | -0.4667
1995-08-11 00:00:00 | 557.45 | 558.5 | 553.04 | 555.11 | -0.0083 |  | 1995-08-10 00:00:00 | 24850 | 24850 | 24650 | 24650 | 5100 | -0.3625
1995-08-10 00:00:00 | 559.71 | 560.63 | 556.05 | 557.45 | 0.0042 |  | 1995-08-09 00:00:00 | 24550 | 24800 | 24550 | 24800 | 11000 | 1.1569
1995-08-09 00:00:00 | 560.39 | 561.59 | 559.29 | 559.71 | 0.0041 |  | 1995-08-08 00:00:00 | 24500 | 24500 | 24500 | 24500 | 3000 | -0.7273
1995-08-08 00:00:00 | 560.03 | 561.53 | 558.32 | 560.39 | 0.0012 |  | 1995-08-07 00:00:00 | 24400 | 24450 | 24350 | 24400 | 5000 | 0.6667
1995-08-07 00:00:00 | 558.94 | 561.24 | 558.94 | 560.03 | -0.0006 |  | 1995-08-04 00:00:00 | 24800 | 24800 | 24200 | 24350 | 21000 | 3.2
1995-08-04 00:00:00 | 558.75 | 559.57 | 557.91 | 558.94 | -0.0019 |  | 1995-08-03 00:00:00 | 25200 | 25200 | 24850 | 24850 | 8000 | -0.619
1995-08-03 00:00:00 | 558.8 | 558.8 | 554.1 | 558.75 | -0.0003 |  | 1995-08-02 00:00:00 | 25100 | 25200 | 25050 | 25200 | 12000 | 0.5
1995-08-02 00:00:00 | 559.64 | 565.62 | 557.87 | 558.8 | 0.0001 |  | 1995-08-01 00:00:00 | 25200 | 25250 | 24950 | 25100 | 31100 | 1.5917
1995-08-01 00:00:00 | 562.06 | 562.11 | 556.67 | 559.64 | 0.0015 |  | 1995-07-31 00:00:00 | 24300 | 24750 | 24300 | 24750 | 16000 | -0.4855
1995-07-31 00:00:00 | 562.93 | 563.49 | 560.06 | 562.06 | 0.0043 |  | 1995-07-28 00:00:00 | 24100 | 24200 | 24100 | 24200 | 5000 | -0.6875
1995-07-28 00:00:00 | 565.22 | 565.4 | 562.04 | 562.93 | 0.0015 |  | 1995-07-27 00:00:00 | 24250 | 24250 | 24050 | 24050 | 6000 | 0.2
1995-07-27 00:00:00 | 561.61 | 565.33 | 561.61 | 565.22 | 0.0041 |  | 1995-07-26 00:00:00 | 24550 | 24550 | 24300 | 24300 | 7000 | 0.1667
1995-07-26 00:00:00 | 561.1 | 563.78 | 560.85 | 561.61 | -0.0064 |  | 1995-07-25 00:00:00 | 24400 | 24550 | 24400 | 24550 | 21000 | 2
1995-07-25 00:00:00 | 556.63 | 561.75 | 556.34 | 561.1 | -0.0009 |  | 1995-07-24 00:00:00 | 24200 | 24350 | 24200 | 24350 | 3000 | -0.8571
1995-07-24 00:00:00 | 553.62 | 557.21 | 553.62 | 556.63 | -0.008 |  | 1995-07-21 00:00:00 | 23950 | 24100 | 23950 | 24100 | 10000 | 2.3333
1995-07-21 00:00:00 | 553.34 | 554.73 | 550.91 | 553.62 | -0.0054 |  | 1995-07-20 00:00:00 | 23750 | 23950 | 23750 | 23850 | 13000 | 0.3
1995-07-20 00:00:00 | 550.98 | 554.43 | 549.1 | 553.54 | -0.0001 |  | 1995-07-19 00:00:00 | 24100 | 24100 | 23650 | 23650 | 21000 | 0.6154
1995-07-19 00:00:00 | 556.58 | 558.46 | 542.51 | 550.98 | -0.0046 |  | 1995-07-18 00:00:00 | 24300 | 24300 | 24150 | 24150 | 5000 | -0.7619
1995-07-18 00:00:00 | 562.55 | 562.72 | 556.86 | 558.46 | 0.0136 |  | 1995-07-17 00:00:00 | 24350 | 24350 | 24300 | 24300 | 4000 | -0.2
1995-07-17 00:00:00 | 560.34 | 562.94 | 559.45 | 562.72 | 0.0076 |  | 1995-07-14 00:00:00 | 24500 | 24500 | 24350 | 24350 | 9000 | 1.25
1995-07-14 00:00:00 | 561 | 561 | 556.41 | 559.89 | -0.005 |  | 1995-07-13 00:00:00 | 24700 | 24750 | 24550 | 24550 | 16000 | 0.7778
1995-07-13 00:00:00 | 560.89 | 562 | 559.07 | 561 | 0.002 |  | 1995-07-12 00:00:00 | 23950 | 24650 | 23950 | 24600 | 28000 | 0.75
1995-07-12 00:00:00 | 555.27 | 561.56 | 554.27 | 560.89 | -0.0002 |  | 1995-07-11 00:00:00 | 23900 | 23975 | 23900 | 23900 | 8000 | -0.7143
1995-07-11 00:00:00 | 556.78 | 557.19 | 553.8 | 554.78 | -0.0109 |  | 1995-07-10 00:00:00 | 23800 | 24000 | 23800 | 23950 | 10000 | 0.25
1995-07-10 00:00:00 | 556.37 | 558.48 | 555.77 | 557.19 | 0.0043 |  | 1995-07-07 00:00:00 | 23600 | 23700 | 23550 | 23700 | 11000 | 0.1
1995-07-07 00:00:00 | 553.9 | 556.57 | 553.05 | 556.37 | -0.0015 |  | 1995-07-06 00:00:00 | 23700 | 23700 | 23600 | 23650 | 12000 | 0.0909
1995-07-06 00:00:00 | 547.26 | 553.99 | 546.59 | 553.99 | -0.0043 |  | 1995-07-05 00:00:00 | 23450 | 23600 | 23450 | 23600 | 9000 | -0.25
1995-07-05 00:00:00 | 547.09 | 549.98 | 546.28 | 547.26 | -0.0121 |  | 1995-07-03 00:00:00 | 23450 | 23450 | 23400 | 23400 | 4000 | -0.5556
1995-07-03 00:00:00 | 544.75 | 547.1 | 544.43 | 547.09 | -0.0003 |  | 1995-06-30 00:00:00 | 23500 | 23500 | 23450 | 23450 | 7000 | 0.75
1995-06-30 00:00:00 | 543.87 | 546.82 | 543.51 | 544.75 | -0.0043 |  | 1995-06-29 00:00:00 | 23600 | 23600 | 23450 | 23450 | 4000 | -0.4286
1995-06-29 00:00:00 | 544.73 | 546.25 | 540.79 | 543.87 | -0.0016 |  | 1995-06-28 00:00:00 | 23650 | 23650 | 23550 | 23600 | 11000 | 1.75
1995-06-28 00:00:00 | 542.43 | 546.33 | 540.72 | 544.73 | 0.0016 |  | 1995-06-27 00:00:00 | 23825 | 23825 | 23825 | 23825 | 1000 | -0.9091
1995-06-27 00:00:00 | 544.11 | 547.07 | 542.19 | 542.43 | -0.0042 |  | 1995-06-26 00:00:00 | 24050 | 24050 | 23825 | 23825 | 21000 | 20
1995-06-26 00:00:00 | 549.71 | 549.79 | 544.06 | 544.13 | 0.0031 |  | 1995-06-23 00:00:00 | 24250 | 24450 | 24200 | 24200 | 10100 | -0.519
1995-06-23 00:00:00 | 551.07 | 551.07 | 548.23 | 549.71 | 0.0103 |  | 1995-06-22 00:00:00 | 22800 | 24200 | 22800 | 24200 | 32000 | 2.1683
1995-06-22 00:00:00 | 543.98 | 551.07 | 543.98 | 551.07 | 0.0025 |  | 1995-06-21 00:00:00 | 22700 | 22700 | 22700 | 22700 | 1000 | -0.9688
1995-06-21 00:00:00 | 544.98 | 545.93 | 543.9 | 543.98 | -0.0129 |  | 1995-06-20 00:00:00 | 22450 | 22650 | 22350 | 22650 | 8000 | 7
1995-06-20 00:00:00 | 545.22 | 545.44 | 543.43 | 544.98 | 0.0018 |  | 1995-06-19 00:00:00 | 22350 | 22400 | 22350 | 22400 | 4000 | -0.5
1995-06-19 00:00:00 | 539.83 | 545.22 | 539.83 | 545.22 | 0.0004 |  | 1995-06-16 00:00:00 | 22250 | 22300 | 22250 | 22300 | 3000 | -0.25
1995-06-16 00:00:00 | 537.51 | 539.98 | 537.12 | 539.83 | -0.0099 |  | 1995-06-15 00:00:00 | 22250 | 22250 | 22200 | 22200 | 8000 | 1.6667
1995-06-15 00:00:00 | 536.48 | 539.07 | 535.56 | 537.12 | -0.005 |  | 1995-06-14 00:00:00 | 22150 | 22250 | 22150 | 22200 | 7000 | -0.125
1995-06-14 00:00:00 | 536.05 | 536.48 | 533.83 | 536.47 | -0.0012 |  | 1995-06-13 00:00:00 | 22250 | 22300 | 22250 | 22300 | 6000 | -0.1429
1995-06-13 00:00:00 | 530.88 | 536.23 | 530.88 | 536.05 | -0.0008 |  | 1995-06-12 00:00:00 | 22250 | 22250 | 22125 | 22150 | 5000 | -0.1667
1995-06-12 00:00:00 | 527.94 | 532.54 | 527.94 | 530.88 | -0.0096 |  | 1995-06-09 00:00:00 | 22300 | 22300 | 22300 | 22300 | 2000 | -0.6
1995-06-09 00:00:00 | 532.35 | 532.35 | 526 | 527.94 | -0.0055 |  | 1995-06-08 00:00:00 | 22550 | 22550 | 22350 | 22350 | 6000 | 2
1995-06-08 00:00:00 | 533.13 | 533.56 | 531.65 | 532.35 | 0.0084 |  | 1995-06-07 00:00:00 | 22550 | 22600 | 22550 | 22600 | 2000 | -0.6667
1995-06-07 00:00:00 | 535.55 | 535.55 | 531.66 | 533.13 | 0.0015 |  | 1995-06-06 00:00:00 | 22450 | 22500 | 22450 | 22500 | 13000 | 5.5
1995-06-06 00:00:00 | 535.6 | 537.09 | 535.14 | 535.55 | 0.0045 |  | 1995-06-05 00:00:00 | 22550 | 22550 | 22500 | 22500 | 9000 | -0.3077
1995-06-05 00:00:00 | 532.51 | 537.73 | 532.47 | 535.6 | 0.0001 |  | 1995-06-02 00:00:00 | 22675 | 22700 | 22600 | 22600 | 12000 | 0.3333
1995-06-02 00:00:00 | 533.49 | 536.91 | 529.55 | 532.51 | -0.0058 |  | 1995-06-01 00:00:00 | 22600 | 22900 | 22600 | 22725 | 25000 | 1.0833
1995-06-01 00:00:00 | 533.4 | 534.21 | 530.05 | 533.49 | 0.0018 |  | 1995-05-31 00:00:00 | 22450 | 22700 | 22300 | 22700 | 14000 | -0.44
1995-05-31 00:00:00 | 523.7 | 533.41 | 522.17 | 533.4 | -0.0002 |  | 1995-05-30 00:00:00 | 22900 | 22950 | 22550 | 22550 | 9000 | -0.3571
1995-05-30 00:00:00 | 523.65 | 525.58 | 521.38 | 523.58 | -0.0184 |  | 1995-05-26 00:00:00 | 22900 | 22900 | 22850 | 22850 | 4000 | -0.5556
1995-05-26 00:00:00 | 528.59 | 528.59 | 522.51 | 523.65 | 0.0001 |  | 1995-05-25 00:00:00 | 22900 | 22900 | 22850 | 22850 | 3000 | -0.25
1995-05-25 00:00:00 | 528.37 | 529.04 | 524.89 | 528.59 | 0.0094 |  | 1995-05-24 00:00:00 | 23050 | 23050 | 22950 | 22950 | 6000 | 1
1995-05-24 00:00:00 | 528.59 | 531.91 | 525.57 | 528.61 | 0 |  | 1995-05-23 00:00:00 | 22900 | 23000 | 22900 | 23000 | 16000 | 1.6667
1995-05-23 00:00:00 | 523.65 | 528.59 | 523.65 | 528.59 | 0 |  | 1995-05-22 00:00:00 | 22750 | 22850 | 22750 | 22850 | 5000 | -0.6875
1995-05-22 00:00:00 | 519.19 | 524.34 | 519.19 | 523.65 | -0.0093 |  | 1995-05-19 00:00:00 | 22750 | 22750 | 22550 | 22750 | 13000 | 1.6
1995-05-19 00:00:00 | 519.58 | 519.58 | 517.07 | 519.19 | -0.0085 |  | 1995-05-18 00:00:00 | 22800 | 22800 | 22700 | 22800 | 15000 | 0.1538
1995-05-18 00:00:00 | 526.88 | 526.88 | 519.58 | 519.58 | 0.0008 |  | 1995-05-17 00:00:00 | 22800 | 22850 | 22800 | 22800 | 25000 | 0.6667
1995-05-17 00:00:00 | 528.19 | 528.42 | 525.38 | 527.07 | 0.0144 |  | 1995-05-16 00:00:00 | 22900 | 22900 | 22850 | 22855 | 3000 | -0.88
1995-05-16 00:00:00 | 527.74 | 529.08 | 526.45 | 528.19 | 0.0021 |  | 1995-05-15 00:00:00 | 23000 | 23000 | 22900 | 22905 | 5000 | 0.6667
1995-05-15 00:00:00 | 525.55 | 527.74 | 525 | 527.74 | -0.0009 |  | 1995-05-12 00:00:00 | 23000 | 23050 | 22950 | 22950 | 10000 | 1
1995-05-12 00:00:00 | 524.37 | 527.05 | 523.3 | 525.55 | -0.0041 |  | 1995-05-11 00:00:00 | 23050 | 23050 | 23050 | 23050 | 1000 | -0.9
1995-05-11 00:00:00 | 524.33 | 524.89 | 522.7 | 524.37 | -0.0022 |  | 1995-05-10 00:00:00 | 23000 | 23000 | 23000 | 23000 | 3000 | 2
1995-05-10 00:00:00 | 523.74 | 524.4 | 521.53 | 524.36 | 0 |  | 1995-05-09 00:00:00 | 23050 | 23050 | 22950 | 22955 | 9000 | 2
1995-05-09 00:00:00 | 523.96 | 525.99 | 521.79 | 523.56 | -0.0015 |  | 1995-05-08 00:00:00 | 22800 | 23050 | 22300 | 23050 | 9000 | 0
1995-05-08 00:00:00 | 520.09 | 525.15 | 519.14 | 523.96 | 0.0008 |  | 1995-05-05 00:00:00 | 22800 | 22800 | 22500 | 22800 | 19000 | 1.1111
1995-05-05 00:00:00 | 520.75 | 522.35 | 518.28 | 520.12 | -0.0073 |  | 1995-05-04 00:00:00 | 23150 | 23150 | 22950 | 22950 | 6000 | -0.6842
1995-05-04 00:00:00 | 520.48 | 525.4 | 519.44 | 520.54 | 0.0008 |  | 1995-05-03 00:00:00 | 23150 | 23250 | 23000 | 23175 | 30000 | 4
1995-05-03 00:00:00 | 514.93 | 520.54 | 514.86 | 520.48 | -0.0001 |  | 1995-05-02 00:00:00 | 22400 | 22950 | 22400 | 22950 | 65000 | 1.1667
1995-05-02 00:00:00 | 514.23 | 515.18 | 513.03 | 514.86 | -0.0108 |  | 1995-05-01 00:00:00 | 21650 | 21650 | 21512 | 21512 | 45000 | -0.3077
1995-05-01 00:00:00 | 514.76 | 515.6 | 513.42 | 514.26 | -0.0012 |  | 1995-04-28 00:00:00 | 21650 | 21650 | 21500 | 21600 | 13000 | -0.7111
1995-04-28 00:00:00 | 513.64 | 515.29 | 510.9 | 514.71 | 0.0009 |  | 1995-04-27 00:00:00 | 21800 | 21800 | 21650 | 21650 | 25000 | 0.9231
1995-04-27 00:00:00 | 512.7 | 513.62 | 511.63 | 513.55 | -0.0023 |  | 1995-04-26 00:00:00 | 21950 | 22000 | 21900 | 22000 | 10000 | -0.6
1995-04-26 00:00:00 | 511.99 | 513.04 | 510.47 | 512.66 | -0.0017 |  | 1995-04-25 00:00:00 | 22050 | 22200 | 21950 | 22000 | 34000 | 2.4
1995-04-25 00:00:00 | 512.8 | 513.54 | 511.32 | 512.1 | -0.0011 |  | 1995-04-24 00:00:00 | 22450 | 22450 | 22050 | 22100 | 29000 | -0.1471
1995-04-24 00:00:00 | 508.49 | 513.02 | 507.44 | 512.89 | 0.0015 |  | 1995-04-21 00:00:00 | 22500 | 22500 | 22500 | 22500 | 6000 | -0.7931
1995-04-21 00:00:00 | 505.63 | 508.49 | 505.63 | 508.49 | -0.0086 |  | 1995-04-20 00:00:00 | 22500 | 22500 | 22450 | 22500 | 9000 | 0.5
1995-04-20 00:00:00 | 504.92 | 506.5 | 503.44 | 505.29 | -0.0063 |  | 1995-04-19 00:00:00 | 22500 | 22500 | 22500 | 22500 | 6500 | -0.2778
1995-04-19 00:00:00 | 505.37 | 505.89 | 501.19 | 504.92 | -0.0007 |  | 1995-04-18 00:00:00 | 22500 | 22600 | 22450 | 22450 | 17000 | 1.6154
1995-04-18 00:00:00 | 506.43 | 507.65 | 504.12 | 505.37 | 0.0009 |  | 1995-04-17 00:00:00 | 22550 | 22550 | 22450 | 22450 | 3000 | -0.8235
1995-04-17 00:00:00 | 509.23 | 512.03 | 505.43 | 506.13 | 0.0015 |  | 1995-04-13 00:00:00 | 22600 | 22600 | 22550 | 22600 | 6000 | 1
1995-04-13 00:00:00 | 507.19 | 509.83 | 507.17 | 509.23 | 0.0061 |  | 1995-04-12 00:00:00 | 22600 | 22600 | 22550 | 22600 | 3000 | -0.5
1995-04-12 00:00:00 | 505.59 | 507.17 | 505.07 | 507.17 | -0.004 |  | 1995-04-11 00:00:00 | 22500 | 22600 | 22500 | 22550 | 9000 | 2
1995-04-11 00:00:00 | 507.24 | 508.85 | 505.29 | 505.53 | -0.0032 |  | 1995-04-10 00:00:00 | 22600 | 22600 | 22400 | 22450 | 8000 | -0.1111
1995-04-10 00:00:00 | 506.3 | 507.01 | 504.61 | 507.01 | 0.0029 |  | 1995-04-07 00:00:00 | 22600 | 22600 | 22600 | 22600 | 2000 | -0.75
1995-04-07 00:00:00 | 506.13 | 507.19 | 503.59 | 506.42 | -0.0012 |  | 1995-04-06 00:00:00 | 22500 | 22600 | 22500 | 22550 | 9000 | 3.5
1995-04-06 00:00:00 | 505.63 | 507.1 | 505 | 506.08 | -0.0007 |  | 1995-04-05 00:00:00 | 22525 | 22525 | 22475 | 22480 | 3000 | -0.6667
1995-04-05 00:00:00 | 505.27 | 505.57 | 503.17 | 505.57 | -0.001 |  | 1995-04-04 00:00:00 | 22400 | 22600 | 22400 | 22500 | 12000 | 3
1995-04-04 00:00:00 | 501.85 | 505.26 | 501.85 | 505.24 | -0.0007 |  | 1995-04-03 00:00:00 | 22550 | 22550 | 22250 | 22400 | 15000 | 0.25
1995-04-03 00:00:00 | 500.7 | 501.91 | 500.2 | 501.85 | -0.0067 | 501.85 | 1995-03-31 00:00:00 | 22800 | 22800 | 22550 | 22650 | 11000 | -0.2667 | 22650
1995-03-31 00:00:00 | 501.94 | 502.22 | 495.7 | 500.71 | -0.0023 |  | 1995-03-30 00:00:00 | 22900 | 22900 | 22900 | 22900 | 10000 | -0.0909
1995-03-30 00:00:00 | 503.17 | 504.66 | 501 | 502.22 | 0.003 |  | 1995-03-29 00:00:00 | 22875 | 22900 | 22875 | 22900 | 11000 | 0.1
1995-03-29 00:00:00 | 503.92 | 508.15 | 500.96 | 503.12 | 0.0018 |  | 1995-03-28 00:00:00 | 22900 | 22900 | 22850 | 22875 | 9000 | -0.1818
1995-03-28 00:00:00 | 503.19 | 503.91 | 501.83 | 503.9 | 0.0016 |  | 1995-03-27 00:00:00 | 22675 | 22900 | 22675 | 22900 | 53000 | 4.8889
1995-03-27 00:00:00 | 500.97 | 503.2 | 500.93 | 503.2 | -0.0014 |  | 1995-03-24 00:00:00 | 22650 | 22650 | 22575 | 22575 | 42000 | -0.2075
1995-03-24 00:00:00 | 496.07 | 500.97 | 496.07 | 500.97 | -0.0044 |  | 1995-03-23 00:00:00 | 22250 | 22600 | 22250 | 22600 | 36000 | -0.1429
1995-03-23 00:00:00 | 495.67 | 496.77 | 494.19 | 495.95 | -0.01 |  | 1995-03-22 00:00:00 | 22175 | 22175 | 22175 | 22175 | 3000 | -0.9167
1995-03-22 00:00:00 | 495.07 | 495.67 | 493.67 | 495.67 | -0.0006 |  | 1995-03-21 00:00:00 | 22200 | 22200 | 22175 | 22175 | 7000 | 1.3333
1995-03-21 00:00:00 | 496.15 | 499.19 | 494.04 | 495.07 | -0.0012 |  | 1995-03-20 00:00:00 | 22100 | 22250 | 22050 | 22250 | 14000 | 1
1995-03-20 00:00:00 | 495.52 | 496.61 | 495.27 | 496.14 | 0.0022 |  | 1995-03-17 00:00:00 | 22300 | 22500 | 22200 | 22200 | 7000 | -0.5
1995-03-17 00:00:00 | 495.43 | 496.67 | 494.95 | 495.52 | -0.0012 |  | 1995-03-16 00:00:00 | 22200 | 22300 | 22200 | 22300 | 10000 | 0.4286
1995-03-16 00:00:00 | 491.87 | 495.74 | 491.78 | 495.41 | -0.0002 |  | 1995-03-15 00:00:00 | 22250 | 22250 | 22100 | 22200 | 9000 | -0.1
1995-03-15 00:00:00 | 492.89 | 492.89 | 490.83 | 491.88 | -0.0071 |  | 1995-03-14 00:00:00 | 22450 | 22450 | 22200 | 22200 | 18000 | 1
1995-03-14 00:00:00 | 490.05 | 493.69 | 490.05 | 492.89 | 0.0021 |  | 1995-03-13 00:00:00 | 22250 | 22450 | 22250 | 22450 | 17000 | -0.0556
1995-03-13 00:00:00 | 489.57 | 491.28 | 489.35 | 490.05 | -0.0058 |  | 1995-03-10 00:00:00 | 22100 | 22200 | 22000 | 22200 | 9900 | -0.4176
1995-03-10 00:00:00 | 483.16 | 490.37 | 483.16 | 489.57 | -0.001 |  | 1995-03-09 00:00:00 | 22150 | 22150 | 22050 | 22100 | 8000 | -0.1919
1995-03-09 00:00:00 | 483.14 | 483.74 | 482.05 | 483.16 | -0.0131 |  | 1995-03-08 00:00:00 | 21800 | 22150 | 21800 | 22150 | 32000 | 3
1995-03-08 00:00:00 | 482.12 | 484.08 | 481.57 | 483.14 | 0 |  | 1995-03-07 00:00:00 | 22050 | 22050 | 21550 | 21800 | 44000 | 0.375
1995-03-07 00:00:00 | 485.63 | 485.63 | 479.7 | 482.12 | -0.0021 |  | 1995-03-06 00:00:00 | 22400 | 22400 | 22050 | 22150 | 14000 | -0.6818
1995-03-06 00:00:00 | 485.42 | 485.7 | 481.52 | 485.63 | 0.0073 |  | 1995-03-03 00:00:00 | 21950 | 22400 | 21900 | 22400 | 41000 | 1.9286
1995-03-03 00:00:00 | 485.13 | 485.42 | 483.07 | 485.42 | -0.0004 |  | 1995-03-02 00:00:00 | 22100 | 22100 | 21750 | 21900 | 34000 | -0.1707
1995-03-02 00:00:00 | 485.65 | 485.71 | 483.19 | 485.13 | -0.0006 |  | 1995-03-01 00:00:00 | 22175 | 22325 | 22024 | 22024 | 37900 | 0.1147
1995-03-01 00:00:00 | 487.39 | 487.83 | 484.92 | 485.65 | 0.0011 |  | 1995-02-28 00:00:00 | 22375 | 22375 | 22225 | 22275 | 19000 | -0.4987
1995-02-28 00:00:00 | 483.81 | 487.44 | 483.77 | 487.39 | 0.0036 |  | 1995-02-27 00:00:00 | 22550 | 22600 | 22300 | 22325 | 15000 | -0.2105
1995-02-27 00:00:00 | 488.26 | 488.26 | 483.18 | 483.81 | -0.0073 |  | 1995-02-24 00:00:00 | 22800 | 22800 | 22550 | 22550 | 16000 | 0.0667
1995-02-24 00:00:00 | 486.82 | 488.28 | 485.7 | 488.11 | 0.0089 |  | 1995-02-23 00:00:00 | 23155 | 23250 | 22850 | 22850 | 25000 | 0.5625
1995-02-23 00:00:00 | 485.07 | 489.19 | 485.07 | 486.91 | -0.0025 |  | 1995-02-22 00:00:00 | 23350 | 23350 | 23150 | 23155 | 6000 | -0.76
1995-02-22 00:00:00 | 482.74 | 486.15 | 482.45 | 485.07 | -0.0038 |  | 1995-02-21 00:00:00 | 23550 | 23550 | 23400 | 23405 | 23000 | 2.8333
1995-02-21 00:00:00 | 481.95 | 483.26 | 481.94 | 482.72 | -0.0048 |  | 1995-02-17 00:00:00 | 23050 | 23450 | 23050 | 23450 | 23000 | 0
1995-02-17 00:00:00 | 485.15 | 485.22 | 481.97 | 481.97 | -0.0016 |  | 1995-02-16 00:00:00 | 23150 | 23200 | 22950 | 23000 | 30500 | 0.3261
1995-02-16 00:00:00 | 484.56 | 485.22 | 483.05 | 485.22 | 0.0067 |  | 1995-02-15 00:00:00 | 21700 | 22950 | 21700 | 22950 | 100000 | 2.2787
1995-02-15 00:00:00 | 482.55 | 485.54 | 481.77 | 484.54 | -0.0014 |  | 1995-02-14 00:00:00 | 22450 | 22450 | 21350 | 21600 | 66000 | -0.34
1995-02-14 00:00:00 | 481.65 | 482.94 | 480.89 | 482.55 | -0.0041 |  | 1995-02-13 00:00:00 | 23450 | 23450 | 22500 | 22500 | 38000 | -0.4242
1995-02-13 00:00:00 | 481.46 | 482.86 | 481.07 | 481.65 | -0.0019 |  | 1995-02-10 00:00:00 | 24500 | 24500 | 23800 | 23800 | 20000 | -0.4737
1995-02-10 00:00:00 | 480.19 | 481.96 | 479.53 | 481.46 | -0.0004 |  | 1995-02-09 00:00:00 | 24825 | 24825 | 24550 | 24550 | 11000 | -0.45
1995-02-09 00:00:00 | 481.19 | 482 | 479.91 | 480.19 | -0.0026 |  | 1995-02-08 00:00:00 | 24700 | 24850 | 24650 | 24825 | 17000 | 0.5455
1995-02-08 00:00:00 | 480.81 | 482.6 | 480.4 | 481.19 | 0.0021 |  | 1995-02-07 00:00:00 | 24600 | 24600 | 24500 | 24600 | 16100 | -0.0529
1995-02-07 00:00:00 | 481.14 | 481.32 | 479.69 | 480.81 | -0.0008 |  | 1995-02-06 00:00:00 | 24400 | 24500 | 24300 | 24450 | 19000 | 0.1801
1995-02-06 00:00:00 | 478.64 | 481.95 | 478.36 | 481.14 | 0.0007 |  | 1995-02-03 00:00:00 | 24450 | 24500 | 24150 | 24300 | 24000 | 0.2632
1995-02-03 00:00:00 | 472.78 | 479.91 | 472.78 | 478.65 | -0.0052 |  | 1995-02-02 00:00:00 | 24900 | 24900 | 24450 | 24455 | 70000 | 1.9167
1995-02-02 00:00:00 | 470.4 | 472.79 | 469.95 | 472.79 | -0.0122 |  | 1995-02-01 00:00:00 | 24700 | 25200 | 24700 | 24850 | 52000 | -0.2571
1995-02-01 00:00:00 | 470.42 | 472.75 | 469.29 | 470.4 | -0.0051 |  | 1995-01-31 00:00:00 | 24000 | 24650 | 24000 | 24600 | 41000 | -0.2115
1995-01-31 00:00:00 | 468.51 | 471.03 | 468.18 | 470.42 | 0 |  | 1995-01-30 00:00:00 | 23850 | 23900 | 23850 | 23900 | 19000 | -0.5366
1995-01-30 00:00:00 | 470.39 | 470.52 | 467.49 | 468.51 | -0.0041 |  | 1995-01-27 00:00:00 | 23575 | 23700 | 23425 | 23700 | 20000 | 0.0526
1995-01-27 00:00:00 | 468.32 | 471.36 | 468.32 | 470.39 | 0.004 |  | 1995-01-26 00:00:00 | 23500 | 23600 | 23500 | 23550 | 20000 | 0
1995-01-26 00:00:00 | 467.44 | 468.62 | 466.9 | 468.32 | -0.0044 |  | 1995-01-25 00:00:00 | 23075 | 23450 | 23075 | 23450 | 32000 | 0.6
1995-01-25 00:00:00 | 465.86 | 469.51 | 464.4 | 467.44 | -0.0019 |  | 1995-01-24 00:00:00 | 23200 | 23200 | 23050 | 23050 | 23000 | -0.2813
1995-01-24 00:00:00 | 465.81 | 466.88 | 465.47 | 465.86 | -0.0034 |  | 1995-01-23 00:00:00 | 23300 | 23300 | 23000 | 23050 | 43000 | 0.8696
1995-01-23 00:00:00 | 464.78 | 466.23 | 461.14 | 465.82 | -0.0001 |  | 1995-01-20 00:00:00 | 23250 | 23350 | 23250 | 23350 | 12000 | -0.7209
1995-01-20 00:00:00 | 466.95 | 466.99 | 463.99 | 464.78 | -0.0022 |  | 1995-01-19 00:00:00 | 23200 | 23350 | 23000 | 23350 | 22000 | 0.8333
1995-01-19 00:00:00 | 469.72 | 469.72 | 466.4 | 466.95 | 0.0047 |  | 1995-01-18 00:00:00 | 23500 | 23500 | 23000 | 23150 | 54000 | 1.4545
1995-01-18 00:00:00 | 470.05 | 470.43 | 468.03 | 469.71 | 0.0059 |  | 1995-01-17 00:00:00 | 23900 | 23950 | 23450 | 23750 | 46000 | -0.1481
1995-01-17 00:00:00 | 469.38 | 470.15 | 468.19 | 470.05 | 0.0007 |  | 1995-01-16 00:00:00 | 22450 | 23400 | 22450 | 23400 | 49000 | 0.0652
1995-01-16 00:00:00 | 465.97 | 470.39 | 465.97 | 469.38 | -0.0014 |  | 1995-01-13 00:00:00 | 22050 | 22300 | 21950 | 22300 | 55000 | 0.1224
1995-01-13 00:00:00 | 461.64 | 466.43 | 461.64 | 465.97 | -0.0073 |  | 1995-01-12 00:00:00 | 21700 | 22050 | 21650 | 22050 | 21000 | -0.6182
1995-01-12 00:00:00 | 461.64 | 461.93 | 460.63 | 461.64 | -0.0093 |  | 1995-01-11 00:00:00 | 21600 | 21600 | 21350 | 21600 | 38000 | 0.8095
1995-01-11 00:00:00 | 461.68 | 463.61 | 458.65 | 461.66 | 0 |  | 1995-01-10 00:00:00 | 21300 | 21700 | 21300 | 21700 | 29000 | -0.2368
1995-01-10 00:00:00 | 460.9 | 464.59 | 460.9 | 461.68 | 0 |  | 1995-01-09 00:00:00 | 20700 | 21200 | 20700 | 21200 | 21000 | -0.2759
1995-01-09 00:00:00 | 460.67 | 461.77 | 459.74 | 460.83 | -0.0018 |  | 1995-01-06 00:00:00 | 20550 | 20600 | 20550 | 20600 | 3000 | -0.8571
1995-01-06 00:00:00 | 460.38 | 462.49 | 459.47 | 460.68 | -0.0003 |  | 1995-01-05 00:00:00 | 20500 | 20500 | 20500 | 20500 | 9500 | 2.1667
1995-01-05 00:00:00 | 460.73 | 461.3 | 459.75 | 460.34 | -0.0007 |  | 1995-01-04 00:00:00 | 20400 | 20550 | 20350 | 20550 | 13000 | 0.3684
1995-01-04 00:00:00 | 459.13 | 460.72 | 457.56 | 460.71 | 0.0008 |  | 1995-01-03 00:00:00 | 20500 | 20550 | 20250 | 20400 | 27000 | 1.0769
1995-01-03 00:00:00 | 459.21 | 459.27 | 457.2 | 459.11 | -0.0035 |  | 1994-12-30 00:00:00 | 20400 | 20450 | 20400 | 20400 | 15000 | -0.4444
1994-12-30 00:00:00 | 461.17 | 462.12 | 459.24 | 459.27 | 0.0003 |  | 1994-12-29 00:00:00 | 20350 | 20400 | 20350 | 20400 | 17000 | 0.1333
1994-12-29 00:00:00 | 460.92 | 461.81 | 460.36 | 461.17 | 0.0041 |  | 1994-12-28 00:00:00 | 20400 | 20450 | 20350 | 20400 | 8000 | -0.5294
1994-12-28 00:00:00 | 462.47 | 462.49 | 459 | 460.86 | -0.0007 |  | 1994-12-27 00:00:00 | 20100 | 20350 | 20050 | 20350 | 9400 | 0.175
1994-12-27 00:00:00 | 459.85 | 462.73 | 459.85 | 462.47 | 0.0035 |  | 1994-12-23 00:00:00 | 20250 | 20250 | 20150 | 20155 | 6000 | -0.3617
1994-12-23 00:00:00 | 459.7 | 461.32 | 459.39 | 459.83 | -0.0057 |  | 1994-12-22 00:00:00 | 20550 | 20550 | 20300 | 20300 | 6000 | 0
1994-12-22 00:00:00 | 459.62 | 461.21 | 459.33 | 459.68 | -0.0003 |  | 1994-12-21 00:00:00 | 20450 | 20500 | 20350 | 20500 | 15000 | 1.5
1994-12-21 00:00:00 | 457.24 | 461.7 | 457.17 | 459.61 | -0.0002 |  | 1994-12-20 00:00:00 | 20350 | 20350 | 20200 | 20300 | 9000 | -0.4
1994-12-20 00:00:00 | 458.08 | 458.45 | 456.37 | 457.1 | -0.0055 |  | 1994-12-19 00:00:00 | 20500 | 20500 | 20400 | 20400 | 11000 | 0.2222
1994-12-19 00:00:00 | 458.78 | 458.78 | 456.64 | 457.91 | 0.0018 |  | 1994-12-16 00:00:00 | 20250 | 20400 | 20250 | 20400 | 10000 | -0.0909
1994-12-16 00:00:00 | 455.35 | 458.8 | 455.35 | 458.8 | 0.0019 |  | 1994-12-15 00:00:00 | 19950 | 20200 | 19950 | 20200 | 12000 | 0.2
1994-12-15 00:00:00 | 454.97 | 456.84 | 454.5 | 455.34 | -0.0075 |  | 1994-12-14 00:00:00 | 20000 | 20050 | 20000 | 20000 | 19000 | 0.5833
1994-12-14 00:00:00 | 450.05 | 456.16 | 450.05 | 454.97 | -0.0008 |  | 1994-12-13 00:00:00 | 19750 | 19950 | 19750 | 19950 | 9000 | -0.5263
1994-12-13 00:00:00 | 449.52 | 451.69 | 449.43 | 450.15 | -0.0106 |  | 1994-12-12 00:00:00 | 19700 | 19700 | 19600 | 19650 | 13000 | 0.4444
1994-12-12 00:00:00 | 446.95 | 449.48 | 445.62 | 449.47 | -0.0015 |  | 1994-12-09 00:00:00 | 19850 | 19850 | 19550 | 19650 | 20000 | 0.5385
1994-12-09 00:00:00 | 445.45 | 446.98 | 442.88 | 446.96 | -0.0056 |  | 1994-12-08 00:00:00 | 20200 | 20200 | 19900 | 19900 | 21000 | 0.05
1994-12-08 00:00:00 | 451.23 | 452.06 | 444.59 | 445.45 | -0.0034 |  | 1994-12-07 00:00:00 | 20150 | 20150 | 20150 | 20150 | 5000 | -0.7619
1994-12-07 00:00:00 | 453.11 | 453.11 | 450.01 | 451.23 | 0.013 |  | 1994-12-06 00:00:00 | 20200 | 20200 | 20200 | 20200 | 5000 | 0
1994-12-06 00:00:00 | 453.29 | 453.93 | 450.35 | 453.11 | 0.0042 |  | 1994-12-05 00:00:00 | 20300 | 20350 | 20250 | 20250 | 5000 | 0
1994-12-05 00:00:00 | 453.3 | 455.04 | 452.06 | 453.32 | 0.0005 |  | 1994-12-02 00:00:00 | 20250 | 20300 | 20200 | 20300 | 16000 | 2.2
1994-12-02 00:00:00 | 448.92 | 453.31 | 448 | 453.3 | 0 |  | 1994-12-01 00:00:00 | 20525 | 20525 | 20250 | 20250 | 16000 | 0
1994-12-01 00:00:00 | 453.55 | 453.91 | 447.97 | 448.92 | -0.0097 |  | 1994-11-30 00:00:00 | 20650 | 20650 | 20525 | 20525 | 7000 | -0.5625
1994-11-30 00:00:00 | 455.17 | 457.13 | 453.27 | 453.69 | 0.0106 |  | 1994-11-29 00:00:00 | 20700 | 20700 | 20650 | 20650 | 6000 | -0.1429
1994-11-29 00:00:00 | 454.23 | 455.17 | 452.14 | 455.17 | 0.0033 |  | 1994-11-28 00:00:00 | 20600 | 20700 | 20600 | 20700 | 16000 | 1.6667
1994-11-28 00:00:00 | 452.26 | 454.19 | 451.04 | 454.16 | -0.0022 |  | 1994-11-25 00:00:00 | 20500 | 20600 | 20450 | 20600 | 11000 | -0.3125
1994-11-25 00:00:00 | 449.94 | 452.87 | 449.94 | 452.29 | -0.0041 |  | 1994-11-23 00:00:00 | 20500 | 20500 | 20000 | 20450 | 23100 | 1.1
1994-11-23 00:00:00 | 450.01 | 450.61 | 444.18 | 449.93 | -0.0052 |  | 1994-11-22 00:00:00 | 20450 | 20800 | 20400 | 20500 | 38500 | 0.6667
1994-11-22 00:00:00 | 457.95 | 458.03 | 450.08 | 450.09 | 0.0004 |  | 1994-11-21 00:00:00 | 20450 | 20450 | 20450 | 20450 | 3000 | -0.9221
1994-11-21 00:00:00 | 461.69 | 463.41 | 457.55 | 458.3 | 0.0182 |  | 1994-11-18 00:00:00 | 20250 | 20450 | 20250 | 20450 | 11100 | 2.7
1994-11-18 00:00:00 | 463.6 | 463.84 | 460.25 | 461.47 | 0.0069 |  | 1994-11-17 00:00:00 | 20150 | 20200 | 20150 | 20200 | 4000 | -0.6396
1994-11-17 00:00:00 | 465.71 | 465.83 | 461.47 | 463.57 | 0.0046 |  | 1994-11-16 00:00:00 | 20050 | 20050 | 20050 | 20050 | 3000 | -0.25
1994-11-16 00:00:00 | 465.06 | 466.25 | 464.28 | 465.62 | 0.0044 |  | 1994-11-15 00:00:00 | 20000 | 20000 | 19950 | 19950 | 7000 | 1.3333
1994-11-15 00:00:00 | 466.04 | 468.51 | 462.95 | 465.03 | -0.0013 |  | 1994-11-14 00:00:00 | 20000 | 20000 | 19900 | 19900 | 13000 | 0.8571
1994-11-14 00:00:00 | 462.44 | 466.29 | 462.35 | 466.04 | 0.0022 |  | 1994-11-11 00:00:00 | 19900 | 19900 | 19895 | 19895 | 7000 | -0.4615
1994-11-11 00:00:00 | 464.17 | 464.17 | 461.45 | 462.35 | -0.0079 |  | 1994-11-10 00:00:00 | 19900 | 19900 | 19900 | 19900 | 2000 | -0.7143
1994-11-10 00:00:00 | 465.4 | 467.79 | 463.73 | 464.37 | 0.0044 |  | 1994-11-09 00:00:00 | 20150 | 20150 | 19900 | 19900 | 14000 | 6
1994-11-09 00:00:00 | 465.65 | 469.95 | 463.46 | 465.4 | 0.0022 |  | 1994-11-08 00:00:00 | 19800 | 20000 | 19800 | 20000 | 8000 | -0.4286
1994-11-08 00:00:00 | 463.08 | 467.54 | 463.07 | 465.65 | 0.0005 |  | 1994-11-07 00:00:00 | 19650 | 19700 | 19650 | 19700 | 4000 | -0.5
1994-11-07 00:00:00 | 462.31 | 463.56 | 461.25 | 463.07 | -0.0055 |  | 1994-11-04 00:00:00 | 19750 | 19900 | 19700 | 19700 | 7000 | 0.75
1994-11-04 00:00:00 | 467.96 | 469.28 | 462.28 | 462.28 | -0.0017 |  | 1994-11-03 00:00:00 | 19900 | 19900 | 19650 | 19650 | 12000 | 0.7143
1994-11-03 00:00:00 | 466.5 | 468.64 | 466.4 | 467.91 | 0.0122 |  | 1994-11-02 00:00:00 | 20250 | 20250 | 20000 | 20000 | 21000 | 0.75
1994-11-02 00:00:00 | 468.41 | 470.92 | 466.36 | 466.51 | -0.003 |  | 1994-11-01 00:00:00 | 20300 | 20350 | 20250 | 20250 | 5200 | -0.7524
1994-11-01 00:00:00 | 472.26 | 472.26 | 467.64 | 468.42 | 0.0041 |  | 1994-10-31 00:00:00 | 20475 | 20475 | 20250 | 20250 | 1800 | -0.6538
1994-10-31 00:00:00 | 473.76 | 474.74 | 472.33 | 472.35 | 0.0084 |  | 1994-10-28 00:00:00 | 20000 | 20450 | 20000 | 20450 | 1800 | 0
1994-10-28 00:00:00 | 465.84 | 473.78 | 465.8 | 473.77 | 0.003 |  | 1994-10-27 00:00:00 | 19600 | 19900 | 19600 | 19900 | 7000 | 2.8889
1994-10-27 00:00:00 | 462.68 | 465.85 | 462.62 | 465.85 | -0.0167 |  | 1994-10-26 00:00:00 | 19550 | 19600 | 19550 | 19600 | 8000 | 0.1429
1994-10-26 00:00:00 | 461.55 | 463.77 | 461.22 | 462.62 | -0.0069 |  | 1994-10-25 00:00:00 | 19450 | 19600 | 19450 | 19550 | 5000 | -0.375
1994-10-25 00:00:00 | 460.83 | 461.95 | 458.26 | 461.53 | -0.0024 |  | 1994-10-24 00:00:00 | 19650 | 19650 | 19500 | 19500 | 500 | -0.9
1994-10-24 00:00:00 | 464.89 | 466.37 | 460.8 | 460.83 | -0.0015 |  | 1994-10-21 00:00:00 | 19700 | 19705 | 19700 | 19705 | 300 | -0.4
1994-10-21 00:00:00 | 466.69 | 466.69 | 463.83 | 464.89 | 0.0088 |  | 1994-10-20 00:00:00 | 19900 | 19900 | 19700 | 19750 | 700 | 1.3333
1994-10-20 00:00:00 | 470.37 | 470.37 | 465.39 | 466.85 | 0.0042 |  | 1994-10-19 00:00:00 | 19950 | 20000 | 19900 | 19950 | 12000 | 16.1429
1994-10-19 00:00:00 | 467.69 | 471.43 | 465.96 | 470.28 | 0.0073 |  | 1994-10-18 00:00:00 | 19400 | 19950 | 19400 | 19950 | 55000 | 3.5833
1994-10-18 00:00:00 | 469.02 | 469.19 | 466.54 | 467.66 | -0.0056 |  | 1994-10-17 00:00:00 | 19300 | 19350 | 19300 | 19350 | 3000 | -0.9455
1994-10-17 00:00:00 | 469.11 | 469.88 | 468.16 | 468.96 | 0.0028 |  | 1994-10-14 00:00:00 | 19150 | 19200 | 19150 | 19200 | 10000 | 2.3333
1994-10-14 00:00:00 | 467.78 | 469.53 | 466.11 | 469.1 | 0.0003 |  | 1994-10-13 00:00:00 | 19100 | 19150 | 19100 | 19150 | 16000 | 0.6
1994-10-13 00:00:00 | 465.56 | 471.3 | 465.56 | 467.79 | -0.0028 |  | 1994-10-12 00:00:00 | 18750 | 19025 | 18750 | 19025 | 12000 | -0.25
1994-10-12 00:00:00 | 465.78 | 466.7 | 464.79 | 465.47 | -0.005 |  | 1994-10-11 00:00:00 | 18400 | 18650 | 18400 | 18650 | 5000 | -0.5833
1994-10-11 00:00:00 | 459.04 | 466.34 | 459.04 | 465.79 | 0.0007 |  | 1994-10-10 00:00:00 | 18250 | 18350 | 18200 | 18350 | 5000 | 0
1994-10-10 00:00:00 | 455.12 | 459.29 | 455.12 | 459.04 | -0.0145 |  | 1994-10-07 00:00:00 | 18300 | 18300 | 18250 | 18300 | 17000 | 2.4
1994-10-07 00:00:00 | 452.37 | 455.67 | 452.13 | 455.1 | -0.0086 |  | 1994-10-06 00:00:00 | 18700 | 18700 | 18350 | 18350 | 14000 | -0.1765
1994-10-06 00:00:00 | 453.52 | 454.49 | 452.13 | 452.36 | -0.006 |  | 1994-10-05 00:00:00 | 18950 | 18950 | 18750 | 18750 | 9900 | -0.2929
1994-10-05 00:00:00 | 454.59 | 454.59 | 449.27 | 453.52 | 0.0026 |  | 1994-10-04 00:00:00 | 19000 | 19000 | 19000 | 19000 | 3000 | -0.697
1994-10-04 00:00:00 | 461.77 | 462.46 | 454.03 | 454.59 | 0.0024 |  | 1994-10-03 00:00:00 | 18950 | 18950 | 18950 | 18950 | 1000 | -0.6667
1994-10-03 00:00:00 | 462.69 | 463.31 | 460.33 | 461.74 | 0.0157 |  | 1994-09-30 00:00:00 | 18950 | 18950 | 18950 | 18950 | 1000 | 0
1994-09-30 00:00:00 | 462.27 | 465.3 | 461.91 | 462.71 | 0.0021 |  | 1994-09-29 00:00:00 | 18900 | 18900 | 18900 | 18900 | 8000 | 7
1994-09-29 00:00:00 | 464.84 | 464.84 | 461.51 | 462.24 | -0.001 |  | 1994-09-28 00:00:00 | 18855 | 18900 | 18855 | 18900 | 3000 | -0.625
1994-09-28 00:00:00 | 462.1 | 465.55 | 462.1 | 464.84 | 0.0056 |  | 1994-09-27 00:00:00 | 18800 | 18900 | 18800 | 18850 | 15000 | 4
1994-09-27 00:00:00 | 460.82 | 462.75 | 459.83 | 462.05 | -0.006 |  | 1994-09-26 00:00:00 | 18750 | 18750 | 18750 | 18750 | 1000 | -0.9333
1994-09-26 00:00:00 | 459.65 | 460.87 | 459.31 | 460.82 | -0.0027 |  | 1994-09-23 00:00:00 | 18755 | 18755 | 18755 | 18755 | 4000 | 3
1994-09-23 00:00:00 | 461.27 | 462.14 | 459.01 | 459.67 | -0.0025 |  | 1994-09-22 00:00:00 | 18755 | 18755 | 18755 | 18755 | 1000 | -0.75
1994-09-22 00:00:00 | 461.45 | 463.22 | 460.96 | 461.27 | 0.0035 |  | 1994-09-21 00:00:00 | 18875 | 18875 | 18875 | 18875 | 1000 | 0
1994-09-21 00:00:00 | 463.42 | 464.01 | 458.47 | 461.46 | 0.0004 |  | 1994-09-20 00:00:00 | 18850 | 18850 | 18800 | 18800 | 6000 | 5
1994-09-20 00:00:00 | 470.83 | 470.83 | 463.36 | 463.36 | 0.0041 |  | 1994-09-19 00:00:00 | 18800 | 18800 | 18800 | 18800 | 4000 | -0.3333
1994-09-19 00:00:00 | 471.21 | 473.15 | 470.68 | 470.85 | 0.0162 |  | 1994-09-16 00:00:00 | 18800 | 18850 | 18800 | 18800 | 8000 | 1
1994-09-16 00:00:00 | 474.81 | 474.81 | 470.06 | 471.19 | 0.0007 |  | 1994-09-15 00:00:00 | 18850 | 18850 | 18850 | 18850 | 1000 | -0.875
1994-09-15 00:00:00 | 468.8 | 474.81 | 468.79 | 474.81 | 0.0077 |  | 1994-09-14 00:00:00 | 18855 | 18900 | 18855 | 18900 | 4000 | 3
1994-09-14 00:00:00 | 467.55 | 468.86 | 466.82 | 468.8 | -0.0127 |  | 1994-09-13 00:00:00 | 18900 | 18900 | 18850 | 18855 | 5000 | 0.25
1994-09-13 00:00:00 | 466.27 | 468.76 | 466.27 | 467.51 | -0.0028 |  | 1994-09-12 00:00:00 | 18900 | 18950 | 18800 | 18850 | 5000 | 0
1994-09-12 00:00:00 | 468.18 | 468.42 | 466.15 | 466.21 | -0.0028 |  | 1994-09-09 00:00:00 | 19050 | 19050 | 19000 | 19000 | 2000 | -0.6
1994-09-09 00:00:00 | 473.13 | 473.13 | 466.55 | 468.18 | 0.0042 |  | 1994-09-08 00:00:00 | 19025 | 19100 | 19025 | 19100 | 6000 | 2
1994-09-08 00:00:00 | 470.96 | 473.4 | 470.86 | 473.14 | 0.0106 |  | 1994-09-07 00:00:00 | 18850 | 18975 | 18850 | 18975 | 9000 | 0.5
1994-09-07 00:00:00 | 471.86 | 472.41 | 470.2 | 470.99 | -0.0045 |  | 1994-09-02 00:00:00 | 18800 | 18805 | 18800 | 18805 | 6000 | -0.3333
1994-09-06 00:00:00 | 471 | 471.92 | 469.64 | 471.86 | 0.0018 |  | 1994-09-01 00:00:00 | 19050 | 19050 | 18850 | 18850 | 8000 | 0.3333
1994-09-02 00:00:00 | 473.2 | 474.89 | 470.67 | 470.99 | -0.0018 |  | 1994-08-31 00:00:00 | 19050 | 19100 | 19050 | 19100 | 5000 | -0.375
1994-09-01 00:00:00 | 475.49 | 475.49 | 471.74 | 473.17 | 0.0046 |  | 1994-08-30 00:00:00 | 18825 | 19100 | 18825 | 19050 | 13000 | 1.6
1994-08-31 00:00:00 | 476.07 | 477.59 | 474.43 | 475.49 | 0.0049 |  | 1994-08-29 00:00:00 | 18600 | 18725 | 18600 | 18725 | 4000 | -0.6923
1994-08-30 00:00:00 | 474.59 | 476.61 | 473.56 | 476.07 | 0.0012 |  | 1994-08-26 00:00:00 | 18550 | 18550 | 18250 | 18500 | 42000 | 9.5
1994-08-29 00:00:00 | 473.89 | 477.14 | 473.89 | 474.59 | -0.0031 |  | 1994-08-25 00:00:00 | 18600 | 18600 | 18500 | 18500 | 22000 | -0.4762
1994-08-26 00:00:00 | 468.08 | 474.65 | 468.08 | 473.8 | -0.0017 |  | 1994-08-24 00:00:00 | 18600 | 18900 | 18400 | 18600 | 45000 | 1.0455
1994-08-25 00:00:00 | 469.07 | 470.12 | 467.64 | 468.08 | -0.0121 |  | 1994-08-23 00:00:00 | 19050 | 19050 | 18550 | 18600 | 29000 | -0.3556
1994-08-24 00:00:00 | 464.51 | 469.05 | 464.51 | 469.03 | 0.002 |  | 1994-08-22 00:00:00 | 19150 | 19150 | 19050 | 19100 | 31000 | 0.069
1994-08-23 00:00:00 | 462.39 | 466.58 | 462.39 | 464.51 | -0.0096 |  | 1994-08-19 00:00:00 | 18850 | 19200 | 18850 | 19200 | 15000 | -0.5161
1994-08-22 00:00:00 | 463.61 | 463.61 | 461.46 | 462.32 | -0.0047 |  | 1994-08-18 00:00:00 | 18700 | 18700 | 18650 | 18700 | 29000 | 0.9333
1994-08-19 00:00:00 | 463.25 | 464.37 | 461.81 | 463.68 | 0.0029 |  | 1994-08-17 00:00:00 | 18750 | 18750 | 18700 | 18700 | 15000 | -0.4828
1994-08-18 00:00:00 | 465.1 | 465.1 | 462.3 | 463.17 | -0.0011 |  | 1994-08-16 00:00:00 | 18950 | 18950 | 18800 | 18800 | 8000 | -0.4667
1994-08-17 00:00:00 | 465.11 | 465.91 | 464.57 | 465.17 | 0.0043 |  | 1994-08-15 00:00:00 | 19000 | 19000 | 19000 | 19000 | 14000 | 0.75
1994-08-16 00:00:00 | 461.22 | 465.2 | 459.89 | 465.01 | -0.0003 |  | 1994-08-12 00:00:00 | 18950 | 19000 | 18950 | 19000 | 10000 | -0.2857
1994-08-15 00:00:00 | 461.97 | 463.34 | 461.21 | 461.23 | -0.0081 |  | 1994-08-11 00:00:00 | 18950 | 19000 | 18900 | 18900 | 33000 | 2.3
1994-08-12 00:00:00 | 458.88 | 462.27 | 458.88 | 461.94 | 0.0015 |  | 1994-08-10 00:00:00 | 19005 | 19005 | 19005 | 19005 | 2000 | -0.9394
1994-08-11 00:00:00 | 460.31 | 461.41 | 456.88 | 458.88 | -0.0066 |  | 1994-08-09 00:00:00 | 19000 | 19050 | 19000 | 19050 | 12000 | 5
1994-08-10 00:00:00 | 457.98 | 460.48 | 457.98 | 460.3 | 0.0031 |  | 1994-08-08 00:00:00 | 19050 | 19055 | 19050 | 19055 | 11000 | -0.0833
1994-08-09 00:00:00 | 457.89 | 458.16 | 456.66 | 457.92 | -0.0052 |  | 1994-08-05 00:00:00 | 19100 | 19100 | 19100 | 19100 | 1000 | -0.9091
1994-08-08 00:00:00 | 457.08 | 458.3 | 457.01 | 457.89 | -0.0001 |  | 1994-08-04 00:00:00 | 19250 | 19250 | 19150 | 19150 | 4000 | 3
1994-08-05 00:00:00 | 458.34 | 458.34 | 456.08 | 457.09 | -0.0017 |  | 1994-08-03 00:00:00 | 19300 | 19300 | 19300 | 19300 | 1000 | -0.75
1994-08-04 00:00:00 | 461.45 | 461.49 | 458.4 | 458.4 | 0.0029 |  | 1994-08-02 00:00:00 | 19450 | 19450 | 19350 | 19355 | 4000 | 3
1994-08-03 00:00:00 | 460.65 | 461.46 | 459.51 | 461.45 | 0.0067 |  | 1994-08-01 00:00:00 | 19750 | 19750 | 19450 | 19500 | 23000 | 4.75
1994-08-02 00:00:00 | 461.01 | 462.77 | 459.7 | 460.56 | -0.0019 |  | 1994-07-29 00:00:00 | 18950 | 19700 | 18950 | 19600 | 37000 | 0.6087
1994-08-01 00:00:00 | 458.28 | 461.01 | 458.08 | 461.01 | 0.001 |  | 1994-07-28 00:00:00 | 18550 | 18900 | 18550 | 18850 | 12000 | -0.6757
1994-07-29 00:00:00 | 454.25 | 459.33 | 454.25 | 458.26 | -0.006 |  | 1994-07-27 00:00:00 | 18350 | 18500 | 18350 | 18500 | 5000 | -0.5833
1994-07-28 00:00:00 | 452.57 | 454.93 | 452.3 | 454.24 | -0.0088 |  | 1994-07-26 00:00:00 | 18300 | 18350 | 18300 | 18300 | 6000 | 0.2
1994-07-27 00:00:00 | 453.36 | 453.38 | 451.36 | 452.57 | -0.0037 |  | 1994-07-25 00:00:00 | 18300 | 18350 | 18300 | 18300 | 3000 | -0.5
1994-07-26 00:00:00 | 454.25 | 454.25 | 452.78 | 453.36 | 0.0017 |  | 1994-07-22 00:00:00 | 18750 | 18750 | 18275 | 18275 | 15000 | 4
1994-07-25 00:00:00 | 453.1 | 454.32 | 452.76 | 454.25 | 0.002 |  | 1994-07-21 00:00:00 | 18150 | 18750 | 18150 | 18700 | 34000 | 1.2667
1994-07-22 00:00:00 | 452.61 | 454.03 | 452.33 | 453.11 | -0.0025 |  | 1994-07-20 00:00:00 | 17500 | 18200 | 17500 | 18200 | 51000 | 0.5
1994-07-21 00:00:00 | 451.6 | 453.22 | 451 | 452.61 | -0.0011 |  | 1994-07-19 00:00:00 | 17400 | 17450 | 17400 | 17450 | 5000 | -0.902
1994-07-20 00:00:00 | 453.89 | 454.16 | 450.69 | 451.6 | -0.0022 |  | 1994-07-18 00:00:00 | 17250 | 17350 | 17250 | 17350 | 4000 | -0.2
1994-07-19 00:00:00 | 455.22 | 455.3 | 453.86 | 453.86 | 0.005 |  | 1994-07-15 00:00:00 | 17300 | 17350 | 17300 | 17300 | 3000 | -0.25
1994-07-18 00:00:00 | 454.41 | 455.71 | 453.26 | 455.22 | 0.003 |  | 1994-07-14 00:00:00 | 17150 | 17300 | 17150 | 17300 | 5000 | 0.6667
1994-07-15 00:00:00 | 453.28 | 454.33 | 452.8 | 454.16 | -0.0023 |  | 1994-07-13 00:00:00 | 17150 | 17150 | 17100 | 17100 | 4000 | -0.2
1994-07-14 00:00:00 | 448.73 | 454.33 | 448.73 | 453.41 | -0.0017 |  | 1994-07-12 00:00:00 | 17250 | 17250 | 17075 | 17100 | 32000 | 7
1994-07-13 00:00:00 | 448.03 | 450.06 | 447.97 | 448.73 | -0.0103 |  | 1994-07-11 00:00:00 | 17000 | 17200 | 17000 | 17200 | 8000 | -0.75
1994-07-12 00:00:00 | 448.02 | 448.16 | 444.65 | 447.95 | -0.0017 |  | 1994-07-08 00:00:00 | 16800 | 17000 | 16800 | 16950 | 12000 | 0.5
1994-07-11 00:00:00 | 449.56 | 450.24 | 445.27 | 448.06 | 0.0002 |  | 1994-07-07 00:00:00 | 16600 | 16850 | 16600 | 16800 | 12000 | 0
1994-07-08 00:00:00 | 448.38 | 449.75 | 446.53 | 449.55 | 0.0033 |  | 1994-07-06 00:00:00 | 16425 | 16500 | 16425 | 16500 | 2000 | -0.8333
1994-07-07 00:00:00 | 446.15 | 448.64 | 446.15 | 448.38 | -0.0026 |  | 1994-07-05 00:00:00 | 16475 | 16475 | 16475 | 16475 | 1000 | -0.5
1994-07-06 00:00:00 | 446.29 | 447.28 | 444.18 | 446.13 | -0.005 |  | 1994-07-01 00:00:00 | 16100 | 16500 | 16100 | 16475 | 28000 | 27
1994-07-05 00:00:00 | 446.2 | 447.62 | 445.14 | 446.37 | 0.0005 |  | 1994-06-30 00:00:00 | 16250 | 16250 | 16100 | 16100 | 5000 | -0.8214
1994-07-01 00:00:00 | 444.27 | 446.45 | 443.58 | 446.2 | -0.0004 |  | 1994-06-29 00:00:00 | 16200 | 16250 | 16150 | 16200 | 6000 | 0.2
1994-06-30 00:00:00 | 447.63 | 448.61 | 443.66 | 444.27 | -0.0043 |  | 1994-06-28 00:00:00 | 16000 | 16250 | 16000 | 16250 | 3000 | -0.5
1994-06-29 00:00:00 | 446.05 | 449.83 | 446.04 | 447.63 | 0.0076 |  | 1994-06-27 00:00:00 | 16150 | 16200 | 16150 | 16150 | 4000 | 0.3333
1994-06-28 00:00:00 | 447.36 | 448.47 | 443.08 | 446.07 | -0.0035 |  | 1994-06-24 00:00:00 | 16300 | 16350 | 16200 | 16200 | 6000 | 0.5
1994-06-27 00:00:00 | 442.78 | 447.76 | 439.83 | 447.31 | 0.0028 |  | 1994-06-23 00:00:00 | 16350 | 16350 | 16350 | 16350 | 6000 | 0
1994-06-24 00:00:00 | 449.63 | 449.63 | 442.51 | 442.8 | -0.0101 |  | 1994-06-22 00:00:00 | 16200 | 16300 | 16200 | 16300 | 13000 | 1.1667
1994-06-23 00:00:00 | 453.09 | 454.16 | 449.43 | 449.63 | 0.0154 |  | 1994-06-21 00:00:00 | 16200 | 16500 | 16100 | 16500 | 9200 | -0.2923
1994-06-22 00:00:00 | 451.4 | 453.91 | 451.4 | 453.09 | 0.0077 |  | 1994-06-20 00:00:00 | 16455 | 16455 | 16150 | 16150 | 13100 | 0.4239
1994-06-21 00:00:00 | 455.48 | 455.48 | 449.45 | 451.34 | -0.0039 |  | 1994-06-17 00:00:00 | 16500 | 16500 | 16400 | 16450 | 14100 | 0.0763
1994-06-20 00:00:00 | 458.45 | 458.45 | 454.46 | 455.48 | 0.0092 |  | 1994-06-16 00:00:00 | 16455 | 16455 | 16455 | 16455 | 2000 | -0.8582
1994-06-17 00:00:00 | 461.93 | 462.16 | 458.44 | 458.45 | 0.0065 |  | 1994-06-15 00:00:00 | 16500 | 16500 | 16450 | 16455 | 5000 | 1.5
1994-06-16 00:00:00 | 460.61 | 461.93 | 459.8 | 461.93 | 0.0076 |  | 1994-06-14 00:00:00 | 16500 | 16500 | 16450 | 16500 | 4000 | -0.2
1994-06-15 00:00:00 | 462.38 | 463.23 | 459.95 | 460.61 | -0.0029 |  | 1994-06-13 00:00:00 | 16500 | 16550 | 16450 | 16500 | 15000 | 2.75
1994-06-14 00:00:00 | 459.1 | 462.52 | 459.1 | 462.37 | 0.0038 |  | 1994-06-10 00:00:00 | 16450 | 16450 | 16400 | 16450 | 10000 | -0.3333
1994-06-13 00:00:00 | 458.67 | 459.36 | 457.18 | 459.1 | -0.0071 |  | 1994-06-09 00:00:00 | 16450 | 16450 | 16450 | 16450 | 3000 | -0.7
1994-06-10 00:00:00 | 457.86 | 459.48 | 457.36 | 458.67 | -0.0009 |  | 1994-06-08 00:00:00 | 16450 | 16450 | 16450 | 16450 | 1000 | -0.6667
1994-06-09 00:00:00 | 457.06 | 457.87 | 455.86 | 457.86 | -0.0018 |  | 1994-06-07 00:00:00 | 16500 | 16500 | 16450 | 16450 | 12000 | 11
1994-06-08 00:00:00 | 458.21 | 459.74 | 455.43 | 457.06 | -0.0017 |  | 1994-06-06 00:00:00 | 16450 | 16500 | 16450 | 16500 | 34000 | 1.8333
1994-06-07 00:00:00 | 458.88 | 459.46 | 457.65 | 458.21 | 0.0025 |  | 1994-06-03 00:00:00 | 16300 | 16350 | 16300 | 16350 | 2000 | -0.9412
1994-06-06 00:00:00 | 460.13 | 461.87 | 458.85 | 458.88 | 0.0015 |  | 1994-06-02 00:00:00 | 16450 | 16450 | 16350 | 16350 | 7000 | 2.5
1994-06-03 00:00:00 | 457.65 | 460.86 | 456.27 | 460.13 | 0.0027 |  | 1994-06-01 00:00:00 | 16105 | 16500 | 16105 | 16500 | 17000 | 1.4286
1994-06-02 00:00:00 | 457.62 | 458.5 | 457.26 | 457.65 | -0.0054 |  | 1994-05-31 00:00:00 | 16350 | 16350 | 16100 | 16100 | 14000 | -0.1765
1994-06-01 00:00:00 | 456.5 | 458.29 | 453.99 | 457.63 | 0 |  | 1994-05-27 00:00:00 | 16300 | 16300 | 16250 | 16250 | 11000 | -0.2143
1994-05-31 00:00:00 | 457.32 | 457.61 | 455.16 | 456.5 | -0.0025 |  | 1994-05-26 00:00:00 | 16250 | 16300 | 16250 | 16300 | 3000 | -0.7273
1994-05-27 00:00:00 | 457.03 | 457.33 | 454.67 | 457.33 | 0.0018 |  | 1994-05-25 00:00:00 | 16250 | 16300 | 16200 | 16200 | 4000 | 0.3333
1994-05-26 00:00:00 | 456.33 | 457.77 | 455.79 | 457.06 | -0.0006 |  | 1994-05-24 00:00:00 | 16450 | 16450 | 16300 | 16300 | 7000 | 0.75
1994-05-25 00:00:00 | 454.84 | 456.34 | 452.2 | 456.34 | -0.0016 |  | 1994-05-23 00:00:00 | 16450 | 16450 | 16400 | 16405 | 8000 | 0.1429
1994-05-24 00:00:00 | 453.21 | 456.77 | 453.21 | 454.81 | -0.0034 |  | 1994-05-20 00:00:00 | 16250 | 16400 | 16250 | 16400 | 3000 | -0.625
1994-05-23 00:00:00 | 454.92 | 454.92 | 451.79 | 453.2 | -0.0035 |  | 1994-05-19 00:00:00 | 16150 | 16200 | 16150 | 16200 | 2000 | -0.3333
1994-05-20 00:00:00 | 456.48 | 456.48 | 454.22 | 454.92 | 0.0038 |  | 1994-05-18 00:00:00 | 16350 | 16350 | 16100 | 16100 | 7000 | 2.5
1994-05-19 00:00:00 | 453.69 | 456.88 | 453 | 456.48 | 0.0034 |  | 1994-05-17 00:00:00 | 16350 | 16400 | 16350 | 16400 | 3000 | -0.5714
1994-05-18 00:00:00 | 449.39 | 454.45 | 448.87 | 453.69 | -0.0061 |  | 1994-05-16 00:00:00 | 16350 | 16350 | 16300 | 16300 | 6000 | 1
1994-05-17 00:00:00 | 444.49 | 449.37 | 443.7 | 449.37 | -0.0095 |  | 1994-05-13 00:00:00 | 16375 | 16400 | 16375 | 16400 | 3000 | -0.5
1994-05-16 00:00:00 | 444.15 | 445.82 | 443.62 | 444.49 | -0.0109 |  | 1994-05-12 00:00:00 | 16400 | 16425 | 16400 | 16425 | 3000 | 0
1994-05-13 00:00:00 | 443.62 | 444.72 | 441.21 | 444.14 | -0.0008 |  | 1994-05-11 00:00:00 | 16450 | 16450 | 16400 | 16400 | 2000 | -0.3333
1994-05-12 00:00:00 | 441.5 | 444.8 | 441.5 | 443.75 | -0.0009 |  | 1994-05-10 00:00:00 | 16400 | 16500 | 16400 | 16405 | 10000 | 4
1994-05-11 00:00:00 | 446.03 | 446.03 | 440.78 | 441.49 | -0.0051 |  | 1994-05-09 00:00:00 | 16400 | 16400 | 16300 | 16350 | 7000 | -0.3
1994-05-10 00:00:00 | 442.37 | 446.84 | 442.37 | 446.01 | 0.0102 |  | 1994-05-06 00:00:00 | 16350 | 16450 | 16250 | 16450 | 18000 | 1.5714
1994-05-09 00:00:00 | 447.82 | 447.82 | 441.84 | 442.32 | -0.0083 |  | 1994-05-05 00:00:00 | 16300 | 16500 | 16300 | 16350 | 17000 | -0.0556
1994-05-06 00:00:00 | 451.37 | 451.37 | 445.64 | 447.82 | 0.0124 |  | 1994-05-04 00:00:00 | 16350 | 16350 | 16200 | 16200 | 5000 | -0.7059
1994-05-05 00:00:00 | 451.72 | 452.82 | 450.72 | 451.38 | 0.0079 |  | 1994-05-03 00:00:00 | 16450 | 16450 | 16400 | 16400 | 2000 | -0.6
1994-05-04 00:00:00 | 453.04 | 453.11 | 449.87 | 451.72 | 0.0008 |  | 1994-05-02 00:00:00 | 16200 | 16400 | 16200 | 16400 | 13000 | 5.5
1994-05-03 00:00:00 | 453.06 | 453.98 | 450.51 | 453.03 | 0.0029 |  | 1994-04-29 00:00:00 | 15900 | 16150 | 15800 | 16100 | 21000 | 0.6154
1994-05-02 00:00:00 | 450.91 | 453.57 | 449.05 | 453.02 | 0 |  | 1994-04-28 00:00:00 | 15800 | 15900 | 15750 | 15850 | 18000 | -0.1429
1994-04-29 00:00:00 | 449.07 | 451.35 | 447.91 | 450.91 | -0.0047 |  | 1994-04-26 00:00:00 | 15500 | 15800 | 15500 | 15750 | 25000 | 0.3889
1994-04-28 00:00:00 | 451.84 | 452.23 | 447.97 | 449.1 | -0.004 |  | 1994-04-25 00:00:00 | 15450 | 15450 | 15400 | 15450 | 12000 | -0.52
1994-04-26 00:00:00 | 452.71 | 452.79 | 450.66 | 451.87 | 0.0062 |  | 1994-04-22 00:00:00 | 15725 | 15725 | 15400 | 15450 | 20000 | 0.6667
1994-04-25 00:00:00 | 447.64 | 452.71 | 447.58 | 452.71 | 0.0019 |  | 1994-04-21 00:00:00 | 15700 | 15725 | 15700 | 15725 | 27000 | 0.35
1994-04-22 00:00:00 | 448.73 | 449.96 | 447.16 | 447.63 | -0.0112 |  | 1994-04-20 00:00:00 | 15700 | 15700 | 15650 | 15650 | 12000 | -0.5556
1994-04-21 00:00:00 | 441.96 | 449.14 | 441.96 | 448.73 | 0.0025 |  | 1994-04-19 00:00:00 | 15750 | 15800 | 15580 | 15700 | 12000 | 0
1994-04-20 00:00:00 | 442.54 | 445.01 | 439.4 | 441.96 | -0.0151 |  | 1994-04-18 00:00:00 | 16000 | 16000 | 15800 | 15805 | 13000 | 0.0833
1994-04-19 00:00:00 | 442.54 | 444.82 | 438.83 | 442.54 | 0.0013 |  | 1994-04-15 00:00:00 | 16200 | 16200 | 16025 | 16100 | 11000 | -0.1538
1994-04-18 00:00:00 | 446.27 | 447.87 | 441.48 | 442.46 | -0.0002 |  | 1994-04-14 00:00:00 | 16150 | 16500 | 16000 | 16150 | 12000 | 0.0909
1994-04-15 00:00:00 | 446.38 | 447.85 | 445.81 | 446.18 | 0.0084 |  | 1994-04-13 00:00:00 | 16300 | 16300 | 16200 | 16200 | 6000 | -0.5
1994-04-14 00:00:00 | 446.26 | 447.55 | 443.57 | 446.38 | 0.0004 |  | 1994-04-12 00:00:00 | 16650 | 16650 | 16400 | 16400 | 8000 | 0.3333
1994-04-13 00:00:00 | 447.63 | 448.57 | 442.62 | 446.26 | -0.0003 |  | 1994-04-11 00:00:00 | 16400 | 16700 | 16400 | 16650 | 15000 | 0.875
1994-04-12 00:00:00 | 449.83 | 450.8 | 447.33 | 447.57 | 0.0029 |  | 1994-04-08 00:00:00 | 16500 | 16500 | 16300 | 16300 | 5000 | -0.6667
1994-04-11 00:00:00 | 447.12 | 450.34 | 447.1 | 449.87 | 0.0051 |  | 1994-04-07 00:00:00 | 16500 | 16550 | 16500 | 16550 | 6100 | 0.22
1994-04-08 00:00:00 | 450.89 | 450.89 | 445.51 | 447.1 | -0.0062 |  | 1994-04-06 00:00:00 | 16200 | 16500 | 16200 | 16500 | 24000 | 2.9344
1994-04-07 00:00:00 | 448.11 | 451.1 | 446.38 | 450.88 | 0.0085 |  | 1994-04-05 00:00:00 | 15925 | 16150 | 15925 | 16100 | 17000 | -0.2917
1994-04-06 00:00:00 | 448.29 | 449.63 | 444.98 | 448.05 | -0.0063 |  | 1994-04-04 00:00:00 | 15825 | 15875 | 15725 | 15825 | 18000 | 0.0588
1994-04-05 00:00:00 | 439.14 | 448.29 | 439.14 | 448.29 | 0.0005 |  | 1994-03-31 00:00:00 | 16150 | 16150 | 15800 | 15925 | 14000 | -0.2222
1994-04-04 00:00:00 | 445.66 | 445.66 | 435.86 | 501.85 | 0.1195 | 501.85 | 1994-03-30 00:00:00 | 16500 | 16500 | 16200 | 16250 | 12000 | -0.1429 | 16250
1994-03-31 00:00:00 | 445.55 | 447.16 | 436.16 | 445.77 | -0.1117 |  | 1994-03-29 00:00:00 | 16600 | 17000 | 16550 | 16550 | 5000 | -0.5833
1994-03-30 00:00:00 | 452.48 | 452.49 | 445.55 | 445.55 | -0.0005 |  | 1994-03-28 00:00:00 | 16600 | 16650 | 16600 | 16650 | 13000 | 1.6
1994-03-29 00:00:00 | 460 | 460.32 | 452.43 | 452.48 | 0.0156 |  | 1994-03-24 00:00:00 | 16850 | 16850 | 16600 | 16600 | 18000 | 0.3846
1994-03-28 00:00:00 | 460.58 | 461.12 | 456.1 | 460 | 0.0166 |  | 1994-03-23 00:00:00 | 16850 | 16850 | 16650 | 16775 | 20000 | 0.1111
1994-03-25 00:00:00 | 464.35 | 465.29 | 460.58 | 460.58 | 0.0013 |  | 1994-03-22 00:00:00 | 16650 | 16900 | 16650 | 16800 | 11000 | -0.45
1994-03-24 00:00:00 | 468.57 | 468.57 | 462.41 | 464.35 | 0.0082 |  | 1994-03-21 00:00:00 | 16550 | 16700 | 16400 | 16650 | 38000 | 2.4545
1994-03-23 00:00:00 | 468.89 | 470.38 | 468.52 | 468.54 | 0.009 |  | 1994-03-18 00:00:00 | 16300 | 16600 | 16300 | 16600 | 9000 | -0.7632
1994-03-22 00:00:00 | 468.4 | 470.47 | 467.88 | 468.8 | 0.0006 |  | 1994-03-17 00:00:00 | 16050 | 16250 | 16050 | 16250 | 17000 | 0.8889
1994-03-21 00:00:00 | 471.06 | 471.06 | 467.23 | 468.54 | -0.0006 |  | 1994-03-16 00:00:00 | 15900 | 15950 | 15900 | 15950 | 3000 | -0.8235
1994-03-18 00:00:00 | 470.89 | 471.09 | 467.83 | 471.06 | 0.0054 |  | 1994-03-15 00:00:00 | 15700 | 15800 | 15700 | 15800 | 5000 | 0.6667
1994-03-17 00:00:00 | 469.42 | 471.05 | 468.62 | 470.9 | -0.0003 |  | 1994-03-14 00:00:00 | 15650 | 15650 | 15600 | 15650 | 9000 | 0.8
1994-03-16 00:00:00 | 467.04 | 469.85 | 465.48 | 469.42 | -0.0031 |  | 1994-03-11 00:00:00 | 15550 | 15600 | 15550 | 15600 | 8000 | -0.1111
1994-03-15 00:00:00 | 467.39 | 468.99 | 466.04 | 467.01 | -0.0051 |  | 1994-03-10 00:00:00 | 15650 | 15650 | 15600 | 15600 | 10000 | 0.25
1994-03-14 00:00:00 | 466.44 | 467.6 | 466.08 | 467.39 | 0.0008 |  | 1994-03-09 00:00:00 | 15600 | 15650 | 15600 | 15650 | 7000 | -0.3
1994-03-11 00:00:00 | 463.86 | 466.61 | 462.54 | 466.44 | -0.002 |  | 1994-03-08 00:00:00 | 15650 | 15700 | 15650 | 15650 | 5000 | -0.2857
1994-03-10 00:00:00 | 467.08 | 467.29 | 462.46 | 463.9 | -0.0054 |  | 1994-03-07 00:00:00 | 15350 | 15600 | 15350 | 15600 | 9000 | 0.8
1994-03-09 00:00:00 | 465.94 | 467.42 | 463.4 | 467.06 | 0.0068 |  | 1994-03-04 00:00:00 | 15300 | 15300 | 15300 | 15300 | 2000 | -0.7778
1994-03-08 00:00:00 | 466.92 | 467.79 | 465.02 | 465.88 | -0.0025 |  | 1994-03-03 00:00:00 | 15250 | 15350 | 15250 | 15350 | 3000 | 0.5
1994-03-07 00:00:00 | 464.74 | 468.07 | 464.74 | 466.91 | 0.0022 |  | 1994-03-02 00:00:00 | 15325 | 15500 | 15150 | 15250 | 10000 | 2.3333
1994-03-04 00:00:00 | 463.03 | 466.16 | 462.41 | 464.74 | -0.0046 |  | 1994-03-01 00:00:00 | 15450 | 15500 | 15400 | 15400 | 5000 | -0.5
1994-03-03 00:00:00 | 464.81 | 464.83 | 462.5 | 463.01 | -0.0037 |  | 1994-02-28 00:00:00 | 15500 | 15650 | 15450 | 15450 | 15000 | 2
1994-03-02 00:00:00 | 464.4 | 464.87 | 457.49 | 464.81 | 0.0039 |  | 1994-02-25 00:00:00 | 15400 | 15450 | 15250 | 15450 | 12000 | -0.2
1994-03-01 00:00:00 | 467.19 | 467.43 | 462.02 | 464.44 | -0.0008 |  | 1994-02-24 00:00:00 | 15500 | 15500 | 15400 | 15400 | 6000 | -0.5
1994-02-28 00:00:00 | 466.07 | 469.16 | 466.07 | 467.14 | 0.0058 |  | 1994-02-23 00:00:00 | 15450 | 15500 | 15400 | 15400 | 9000 | 0.5
1994-02-25 00:00:00 | 464.33 | 466.48 | 464.33 | 466.07 | -0.0023 |  | 1994-02-22 00:00:00 | 15400 | 15450 | 15375 | 15400 | 13000 | 0.4444
1994-02-24 00:00:00 | 470.65 | 470.65 | 464.26 | 464.26 | -0.0039 |  | 1994-02-18 00:00:00 | 15850 | 15850 | 15375 | 15375 | 23900 | 0.8385
1994-02-23 00:00:00 | 471.48 | 472.41 | 469.47 | 470.69 | 0.0138 |  | 1994-02-17 00:00:00 | 15850 | 15850 | 15850 | 15850 | 6000 | -0.749
1994-02-22 00:00:00 | 467.69 | 471.65 | 467.58 | 471.46 | 0.0016 |  | 1994-02-16 00:00:00 | 16000 | 16000 | 15850 | 15850 | 10000 | 0.6667
1994-02-18 00:00:00 | 470.29 | 471.09 | 466.07 | 467.69 | -0.008 |  | 1994-02-15 00:00:00 | 15950 | 16000 | 15950 | 16000 | 5000 | -0.5
1994-02-17 00:00:00 | 472.79 | 475.12 | 468.44 | 470.34 | 0.0057 |  | 1994-02-14 00:00:00 | 16050 | 16050 | 15900 | 15900 | 5000 | 0
1994-02-16 00:00:00 | 472.53 | 474.16 | 471.94 | 472.79 | 0.0052 |  | 1994-02-11 00:00:00 | 16000 | 16000 | 16000 | 16000 | 1000 | -0.8
1994-02-15 00:00:00 | 470.23 | 473.41 | 470.23 | 472.52 | -0.0006 |  | 1994-02-10 00:00:00 | 16150 | 16150 | 16000 | 16000 | 3000 | 2
1994-02-14 00:00:00 | 470.18 | 471.99 | 469.05 | 470.23 | -0.0048 |  | 1994-02-09 00:00:00 | 16000 | 16050 | 16000 | 16050 | 2000 | -0.3333
1994-02-11 00:00:00 | 468.93 | 471.13 | 466.89 | 470.18 | -0.0001 |  | 1994-02-08 00:00:00 | 16050 | 16150 | 15950 | 15950 | 15000 | 6.5
1994-02-10 00:00:00 | 472.81 | 473.13 | 468.91 | 468.93 | -0.0027 |  | 1994-02-07 00:00:00 | 15850 | 16000 | 15850 | 16000 | 8000 | -0.4667
1994-02-09 00:00:00 | 471.05 | 473.41 | 471.05 | 472.77 | 0.0082 |  | 1994-02-04 00:00:00 | 16400 | 16400 | 15850 | 15850 | 22000 | 1.75
1994-02-08 00:00:00 | 471.76 | 472.33 | 469.5 | 471.05 | -0.0036 |  | 1994-02-03 00:00:00 | 16500 | 16500 | 16500 | 16500 | 5000 | -0.7727
1994-02-07 00:00:00 | 469.81 | 472.09 | 467.57 | 471.76 | 0.0015 |  | 1994-02-02 00:00:00 | 16500 | 16500 | 16450 | 16500 | 5000 | 0
1994-02-04 00:00:00 | 480.68 | 481.02 | 469.28 | 469.81 | -0.0041 |  | 1994-02-01 00:00:00 | 16250 | 16400 | 16250 | 16400 | 6000 | 0.2
1994-02-03 00:00:00 | 481.96 | 481.96 | 478.71 | 480.71 | 0.0232 |  | 1994-01-31 00:00:00 | 16150 | 16450 | 16150 | 16200 | 27000 | 3.5
1994-02-02 00:00:00 | 479.62 | 482.23 | 479.57 | 482 | 0.0027 |  | 1994-01-28 00:00:00 | 15800 | 16050 | 15800 | 16050 | 12000 | -0.5556
1994-02-01 00:00:00 | 481.6 | 481.64 | 479.18 | 479.62 | -0.0049 |  | 1994-01-27 00:00:00 | 15950 | 16000 | 15700 | 15750 | 27000 | 1.25
1994-01-31 00:00:00 | 478.7 | 482.85 | 478.7 | 481.61 | 0.0041 |  | 1994-01-26 00:00:00 | 16100 | 16100 | 16000 | 16000 | 9000 | -0.6667
1994-01-28 00:00:00 | 477.05 | 479.75 | 477.05 | 478.7 | -0.006 |  | 1994-01-25 00:00:00 | 16200 | 16200 | 16150 | 16150 | 4000 | -0.5556
1994-01-27 00:00:00 | 473.2 | 477.52 | 473.2 | 477.05 | -0.0034 |  | 1994-01-24 00:00:00 | 16250 | 16250 | 16250 | 16250 | 2000 | -0.5
1994-01-26 00:00:00 | 470.92 | 473.44 | 470.72 | 473.2 | -0.0081 |  | 1994-01-21 00:00:00 | 16250 | 16300 | 16250 | 16300 | 2000 | 0
1994-01-25 00:00:00 | 471.97 | 472.56 | 470.27 | 470.92 | -0.0048 |  | 1994-01-20 00:00:00 | 16350 | 16350 | 16300 | 16300 | 3000 | 0.5
1994-01-24 00:00:00 | 474.72 | 475.2 | 471.49 | 471.97 | 0.0022 |  | 1994-01-19 00:00:00 | 16300 | 16300 | 16300 | 16300 | 1000 | -0.6667
1994-01-21 00:00:00 | 474.98 | 475.56 | 473.72 | 474.72 | 0.0058 |  | 1994-01-18 00:00:00 | 16525 | 16525 | 16250 | 16250 | 21000 | 20
1994-01-20 00:00:00 | 474.3 | 475 | 473.42 | 474.98 | 0.0005 |  | 1994-01-17 00:00:00 | 16650 | 16650 | 16550 | 16575 | 11000 | -0.4762
1994-01-19 00:00:00 | 474.25 | 474.7 | 472.21 | 474.3 | -0.0014 |  | 1994-01-14 00:00:00 | 16700 | 16700 | 16700 | 16700 | 1000 | -0.9091
1994-01-18 00:00:00 | 473.3 | 475.19 | 473.29 | 474.25 | -0.0001 |  | 1994-01-13 00:00:00 | 16700 | 16700 | 16650 | 16675 | 10000 | 9
1994-01-17 00:00:00 | 474.91 | 474.91 | 472.84 | 473.3 | -0.002 |  | 1994-01-12 00:00:00 | 16725 | 16750 | 16680 | 16680 | 4000 | -0.6
1994-01-14 00:00:00 | 472.5 | 475.32 | 472.5 | 474.91 | 0.0034 |  | 1994-01-11 00:00:00 | 16700 | 16750 | 16700 | 16700 | 4000 | 0
1994-01-13 00:00:00 | 474.17 | 474.17 | 471.8 | 472.47 | -0.0051 |  | 1994-01-10 00:00:00 | 16600 | 16800 | 16600 | 16750 | 20000 | 4
1994-01-12 00:00:00 | 474.13 | 475.06 | 472.14 | 474.17 | 0.0036 |  | 1994-01-07 00:00:00 | 16500 | 16550 | 16500 | 16550 | 4000 | -0.8
1994-01-11 00:00:00 | 475.27 | 475.28 | 473.27 | 474.13 | -0.0001 |  | 1994-01-06 00:00:00 | 16450 | 16550 | 16450 | 16500 | 13000 | 2.25
1994-01-10 00:00:00 | 469.9 | 475.27 | 469.55 | 475.27 | 0.0024 |  | 1994-01-05 00:00:00 | 16400 | 16500 | 16400 | 16500 | 12000 | -0.0769
1994-01-07 00:00:00 | 467.09 | 470.26 | 467.03 | 469.9 | -0.0113 |  | 1994-01-04 00:00:00 | 16350 | 16350 | 16300 | 16350 | 6000 | -0.5
1994-01-06 00:00:00 | 467.55 | 469 | 467.02 | 467.12 | -0.0059 |  | 1994-01-03 00:00:00 | 16375 | 16425 | 16250 | 16350 | 40000 | 5.6667
1994-01-05 00:00:00 | 466.89 | 467.82 | 465.92 | 467.55 | 0.0009 |  | 1993-12-31 00:00:00 | 16325 | 16325 | 16275 | 16325 | 10000 | -0.75
1994-01-04 00:00:00 | 465.44 | 466.89 | 464.44 | 466.89 | -0.0014 |  | 1993-12-30 00:00:00 | 16300 | 16350 | 16300 | 16325 | 12100 | 0.21
1994-01-03 00:00:00 | 466.51 | 466.94 | 464.36 | 465.44 | -0.0031 |  | 1993-12-29 00:00:00 | 16375 | 16375 | 16300 | 16350 | 9000 | -0.2562
1993-12-31 00:00:00 | 468.66 | 470.75 | 466.45 | 466.45 | 0.0022 |  | 1993-12-28 00:00:00 | 16400 | 16475 | 16400 | 16425 | 8000 | -0.1111
1993-12-30 00:00:00 | 470.58 | 470.58 | 468.09 | 468.64 | 0.0047 |  | 1993-12-27 00:00:00 | 16305 | 16430 | 16250 | 16430 | 14000 | 0.75
1993-12-29 00:00:00 | 470.88 | 471.29 | 469.87 | 470.58 | 0.0041 |  | 1993-12-23 00:00:00 | 16450 | 16450 | 16300 | 16300 | 10000 | -0.2857
1993-12-28 00:00:00 | 470.61 | 471.05 | 469.43 | 470.94 | 0.0008 |  | 1993-12-22 00:00:00 | 16650 | 16650 | 16500 | 16500 | 7000 | -0.3
1993-12-27 00:00:00 | 467.4 | 470.55 | 467.35 | 470.54 | -0.0008 |  | 1993-12-21 00:00:00 | 16810 | 16810 | 16700 | 16700 | 12100 | 0.7286
1993-12-23 00:00:00 | 467.3 | 468.97 | 467.3 | 467.38 | -0.0067 |  | 1993-12-20 00:00:00 | 16800 | 16810 | 16800 | 16810 | 5000 | -0.5868
1993-12-22 00:00:00 | 465.08 | 467.38 | 465.08 | 467.32 | -0.0001 |  | 1993-12-17 00:00:00 | 16400 | 16850 | 16400 | 16800 | 19000 | 2.8
1993-12-21 00:00:00 | 465.84 | 465.92 | 464.03 | 465.3 | -0.0043 |  | 1993-12-16 00:00:00 | 16750 | 16750 | 16200 | 16350 | 30000 | 0.5789
1993-12-20 00:00:00 | 466.38 | 466.9 | 465.53 | 465.85 | 0.0012 |  | 1993-12-15 00:00:00 | 16850 | 16850 | 16750 | 16800 | 9000 | -0.7
1993-12-17 00:00:00 | 463.34 | 466.38 | 463.34 | 466.38 | 0.0011 |  | 1993-12-14 00:00:00 | 17200 | 17200 | 16900 | 16900 | 15000 | 0.6667
1993-12-16 00:00:00 | 461.86 | 463.98 | 461.86 | 463.34 | -0.0065 |  | 1993-12-13 00:00:00 | 17450 | 17450 | 17200 | 17300 | 10000 | -0.3333
1993-12-15 00:00:00 | 463.06 | 463.69 | 461.84 | 461.84 | -0.0032 |  | 1993-12-10 00:00:00 | 17500 | 17550 | 17500 | 17500 | 3000 | -0.7
1993-12-14 00:00:00 | 465.73 | 466.12 | 462.46 | 463.06 | 0.0026 |  | 1993-12-09 00:00:00 | 17350 | 17450 | 17300 | 17450 | 8000 | 1.6667
1993-12-13 00:00:00 | 463.93 | 465.71 | 462.71 | 465.7 | 0.0057 |  | 1993-12-08 00:00:00 | 17250 | 17300 | 17250 | 17300 | 13000 | 0.625
1993-12-10 00:00:00 | 464.18 | 464.87 | 462.66 | 463.93 | -0.0038 |  | 1993-12-07 00:00:00 | 17150 | 17200 | 17100 | 17200 | 4000 | -0.6923
1993-12-09 00:00:00 | 466.29 | 466.54 | 463.87 | 464.18 | 0.0005 |  | 1993-12-06 00:00:00 | 17150 | 17200 | 17150 | 17200 | 10000 | 1.5
1993-12-08 00:00:00 | 465.88 | 466.73 | 465.42 | 466.29 | 0.0045 |  | 1993-12-03 00:00:00 | 17200 | 17200 | 17150 | 17150 | 6000 | -0.4
1993-12-07 00:00:00 | 466.43 | 466.77 | 465.44 | 466.76 | 0.001 |  | 1993-12-02 00:00:00 | 17300 | 17300 | 17250 | 17250 | 3000 | -0.5
1993-12-06 00:00:00 | 464.89 | 466.89 | 464.4 | 466.43 | -0.0007 |  | 1993-12-01 00:00:00 | 17300 | 17350 | 17300 | 17300 | 15000 | 4
1993-12-03 00:00:00 | 463.13 | 464.89 | 462.67 | 464.89 | -0.0033 |  | 1993-11-30 00:00:00 | 17250 | 17300 | 17250 | 17250 | 12000 | -0.2
1993-12-02 00:00:00 | 461.89 | 463.22 | 461.45 | 463.11 | -0.0038 |  | 1993-11-29 00:00:00 | 17350 | 17350 | 17200 | 17200 | 13000 | 0.0833
1993-12-01 00:00:00 | 461.93 | 464.47 | 461.63 | 461.89 | -0.0026 |  | 1993-11-26 00:00:00 | 17200 | 17250 | 17200 | 17250 | 4000 | -0.6923
1993-11-30 00:00:00 | 461.9 | 463.62 | 460.45 | 461.79 | -0.0002 |  | 1993-11-24 00:00:00 | 17200 | 17225 | 17175 | 17175 | 4000 | 0
1993-11-29 00:00:00 | 463.06 | 464.83 | 461.83 | 461.9 | 0.0002 |  | 1993-11-23 00:00:00 | 17150 | 17250 | 17150 | 17200 | 20000 | 4
1993-11-26 00:00:00 | 462.36 | 463.63 | 462.36 | 463.06 | 0.0025 |  | 1993-11-22 00:00:00 | 17250 | 17250 | 17100 | 17150 | 8000 | -0.6
1993-11-24 00:00:00 | 461.03 | 462.9 | 461.03 | 462.36 | -0.0015 |  | 1993-11-19 00:00:00 | 17750 | 17800 | 17200 | 17300 | 25000 | 2.125
1993-11-23 00:00:00 | 459.13 | 461.77 | 458.47 | 461.03 | -0.0029 |  | 1993-11-18 00:00:00 | 17600 | 17650 | 17600 | 17650 | 12000 | -0.52
1993-11-22 00:00:00 | 462.6 | 462.6 | 457.08 | 459.13 | -0.0041 |  | 1993-11-17 00:00:00 | 17300 | 17600 | 17300 | 17500 | 16000 | 0.3333
1993-11-19 00:00:00 | 463.59 | 463.6 | 460.03 | 462.6 | 0.0076 |  | 1993-11-16 00:00:00 | 17250 | 17250 | 17250 | 17250 | 3000 | -0.8125
1993-11-18 00:00:00 | 464.83 | 464.88 | 461.73 | 463.62 | 0.0022 |  | 1993-11-15 00:00:00 | 17525 | 17525 | 17225 | 17225 | 12000 | 3
1993-11-17 00:00:00 | 466.74 | 467.24 | 462.73 | 464.81 | 0.0026 |  | 1993-11-12 00:00:00 | 17650 | 17700 | 17575 | 17575 | 15000 | 0.25
1993-11-16 00:00:00 | 463.75 | 466.74 | 462.97 | 466.74 | 0.0042 |  | 1993-11-11 00:00:00 | 17600 | 17650 | 17600 | 17650 | 2000 | -0.8667
1993-11-15 00:00:00 | 465.39 | 466.13 | 463.01 | 463.75 | -0.0064 |  | 1993-11-10 00:00:00 | 17400 | 17550 | 17400 | 17550 | 11000 | 4.5
1993-11-12 00:00:00 | 462.64 | 465.84 | 462.64 | 465.39 | 0.0035 |  | 1993-11-09 00:00:00 | 17450 | 17450 | 17400 | 17450 | 5000 | -0.5455
1993-11-11 00:00:00 | 463.72 | 464.96 | 462.49 | 462.64 | -0.0059 |  | 1993-11-08 00:00:00 | 17400 | 17415 | 17400 | 17400 | 5000 | 0
1993-11-10 00:00:00 | 460.4 | 463.72 | 459.57 | 463.72 | 0.0023 |  | 1993-11-05 00:00:00 | 17350 | 17450 | 17350 | 17450 | 6100 | 0.22
1993-11-09 00:00:00 | 460.21 | 463.42 | 460.21 | 460.33 | -0.0073 |  | 1993-11-04 00:00:00 | 17325 | 17400 | 17225 | 17400 | 13000 | 1.1311
1993-11-08 00:00:00 | 459.57 | 461.54 | 458.78 | 460.21 | -0.0003 |  | 1993-11-03 00:00:00 | 17150 | 17375 | 17150 | 17375 | 10000 | -0.2308
1993-11-05 00:00:00 | 457.49 | 459.63 | 454.36 | 459.57 | -0.0014 |  | 1993-11-02 00:00:00 | 17250 | 17250 | 17150 | 17150 | 4000 | -0.6
1993-11-04 00:00:00 | 463.02 | 463.16 | 457.26 | 457.49 | -0.0045 |  | 1993-11-01 00:00:00 | 17350 | 17350 | 17300 | 17300 | 7000 | 0.75
1993-11-03 00:00:00 | 468.44 | 468.61 | 460.95 | 463.02 | 0.0121 |  | 1993-10-29 00:00:00 | 17150 | 17250 | 17100 | 17250 | 11000 | 0.5714
1993-11-02 00:00:00 | 469.1 | 469.1 | 466.2 | 468.44 | 0.0117 |  | 1993-10-28 00:00:00 | 17050 | 17200 | 17050 | 17200 | 5000 | -0.5455
1993-11-01 00:00:00 | 467.83 | 469.11 | 467.33 | 469.1 | 0.0014 |  | 1993-10-27 00:00:00 | 17100 | 17100 | 17000 | 17000 | 15000 | 2
1993-10-29 00:00:00 | 467.72 | 468.2 | 467.37 | 467.83 | -0.0027 |  | 1993-10-26 00:00:00 | 17350 | 17350 | 17150 | 17150 | 8000 | -0.4667
1993-10-28 00:00:00 | 464.52 | 468.76 | 464.52 | 467.73 | -0.0002 |  | 1993-10-25 00:00:00 | 17550 | 17600 | 17400 | 17400 | 9000 | 0.125
1993-10-27 00:00:00 | 464.3 | 464.61 | 463.36 | 464.61 | -0.0067 |  | 1993-10-22 00:00:00 | 17300 | 17500 | 17300 | 17450 | 11000 | 0.2222
1993-10-26 00:00:00 | 464.2 | 464.32 | 462.65 | 464.3 | -0.0007 |  | 1993-10-21 00:00:00 | 17450 | 17500 | 17350 | 17350 | 13000 | 0.1818
1993-10-25 00:00:00 | 463.27 | 464.49 | 462.05 | 464.2 | -0.0002 |  | 1993-10-20 00:00:00 | 17450 | 17450 | 17400 | 17400 | 3000 | -0.7692
1993-10-22 00:00:00 | 465.36 | 467.82 | 463.27 | 463.27 | -0.002 |  | 1993-10-19 00:00:00 | 17300 | 17500 | 17300 | 17350 | 11000 | 2.6667
1993-10-21 00:00:00 | 466.06 | 466.64 | 464.38 | 465.36 | 0.0045 |  | 1993-10-18 00:00:00 | 17400 | 17400 | 17200 | 17200 | 8000 | -0.2727
1993-10-20 00:00:00 | 466.21 | 466.87 | 464.54 | 466.07 | 0.0015 |  | 1993-10-15 00:00:00 | 17250 | 17500 | 17250 | 17500 | 5000 | -0.375
1993-10-19 00:00:00 | 468.41 | 468.64 | 464.8 | 466.21 | 0.0003 |  | 1993-10-14 00:00:00 | 17100 | 17200 | 17100 | 17200 | 3000 | -0.4
1993-10-18 00:00:00 | 469.5 | 470.04 | 468.02 | 468.45 | 0.0048 |  | 1993-10-13 00:00:00 | 17350 | 17400 | 17000 | 17050 | 8800 | 1.9333
1993-10-15 00:00:00 | 466.83 | 471.1 | 466.83 | 469.5 | 0.0022 |  | 1993-10-12 00:00:00 | 17500 | 17700 | 17250 | 17250 | 30000 | 2.4091
1993-10-14 00:00:00 | 461.55 | 466.83 | 461.55 | 466.83 | -0.0057 |  | 1993-10-11 00:00:00 | 17050 | 17400 | 17050 | 17400 | 7000 | -0.7667
1993-10-13 00:00:00 | 461.12 | 461.98 | 460.76 | 461.49 | -0.0114 |  | 1993-10-08 00:00:00 | 16900 | 17050 | 16900 | 17050 | 3100 | -0.5571
1993-10-12 00:00:00 | 461.04 | 462.47 | 460.73 | 461.12 | -0.0008 |  | 1993-10-07 00:00:00 | 16825 | 17150 | 16800 | 16800 | 12000 | 2.871
1993-10-11 00:00:00 | 460.31 | 461.87 | 460.31 | 460.88 | -0.0005 |  | 1993-10-06 00:00:00 | 16650 | 16750 | 16650 | 16750 | 17000 | 0.4167
1993-10-08 00:00:00 | 459.18 | 460.99 | 456.4 | 460.31 | -0.0012 |  | 1993-10-05 00:00:00 | 16520 | 16570 | 16520 | 16570 | 4000 | -0.7647
1993-10-07 00:00:00 | 460.71 | 461.13 | 459.08 | 459.18 | -0.0025 |  | 1993-10-04 00:00:00 | 16650 | 16650 | 16550 | 16550 | 14000 | 2.5
1993-10-06 00:00:00 | 461.24 | 462.6 | 460.26 | 460.74 | 0.0034 |  | 1993-10-01 00:00:00 | 16675 | 16700 | 16675 | 16700 | 12000 | -0.1429
1993-10-05 00:00:00 | 461.34 | 463.15 | 459.45 | 461.2 | 0.001 |  | 1993-09-30 00:00:00 | 16650 | 16675 | 16625 | 16675 | 5000 | -0.5833
1993-10-04 00:00:00 | 461.28 | 461.8 | 460.02 | 461.34 | 0.0003 |  | 1993-09-29 00:00:00 | 16600 | 16600 | 16600 | 16600 | 1000 | -0.8
1993-10-01 00:00:00 | 458.93 | 461.48 | 458.35 | 461.28 | -0.0001 |  | 1993-09-28 00:00:00 | 16600 | 16600 | 16600 | 16600 | 1000 | 0
1993-09-30 00:00:00 | 460.11 | 460.56 | 458.28 | 458.93 | -0.0051 |  | 1993-09-27 00:00:00 | 16650 | 16700 | 16550 | 16550 | 11000 | 10
1993-09-29 00:00:00 | 461.6 | 462.17 | 459.51 | 460.11 | 0.0026 |  | 1993-09-24 00:00:00 | 16700 | 16750 | 16600 | 16600 | 10000 | -0.0909
1993-09-28 00:00:00 | 461.84 | 462.08 | 460.91 | 461.53 | 0.0031 |  | 1993-09-23 00:00:00 | 16800 | 16850 | 16750 | 16750 | 10000 | 0
1993-09-27 00:00:00 | 457.63 | 461.81 | 457.63 | 461.8 | 0.0006 |  | 1993-09-22 00:00:00 | 16600 | 16800 | 16600 | 16800 | 5000 | -0.5
1993-09-24 00:00:00 | 457.74 | 458.56 | 456.92 | 457.63 | -0.009 |  | 1993-09-21 00:00:00 | 16875 | 16875 | 16600 | 16600 | 13000 | 1.6
1993-09-23 00:00:00 | 456.25 | 458.69 | 456.25 | 457.74 | 0.0002 |  | 1993-09-20 00:00:00 | 16900 | 16900 | 16850 | 16875 | 2300 | -0.8231
1993-09-22 00:00:00 | 452.94 | 456.92 | 452.94 | 456.2 | -0.0034 |  | 1993-09-17 00:00:00 | 16625 | 16875 | 16625 | 16850 | 10000 | 3.3478
1993-09-21 00:00:00 | 455.05 | 455.8 | 449.64 | 452.95 | -0.0071 |  | 1993-09-16 00:00:00 | 16575 | 16575 | 16525 | 16575 | 3000 | -0.7
1993-09-20 00:00:00 | 458.84 | 459.91 | 455 | 455.05 | 0.0046 |  | 1993-09-15 00:00:00 | 16600 | 16600 | 16350 | 16525 | 50000 | 15.6667
1993-09-17 00:00:00 | 459.43 | 459.43 | 457.09 | 458.83 | 0.0083 |  | 1993-09-14 00:00:00 | 16750 | 16750 | 16700 | 16710 | 16000 | -0.68
1993-09-16 00:00:00 | 461.54 | 461.54 | 459 | 459.43 | 0.0013 |  | 1993-09-13 00:00:00 | 16800 | 16800 | 16750 | 16750 | 5000 | -0.6875
1993-09-15 00:00:00 | 459.9 | 461.96 | 456.31 | 461.6 | 0.0047 |  | 1993-09-10 00:00:00 | 16975 | 17000 | 16800 | 16800 | 14000 | 1.8
1993-09-14 00:00:00 | 461.93 | 461.93 | 458.15 | 459.9 | -0.0037 |  | 1993-09-09 00:00:00 | 17000 | 17050 | 17000 | 17025 | 15000 | 0.0714
1993-09-13 00:00:00 | 461.7 | 463.38 | 461.41 | 462.06 | 0.0047 |  | 1993-09-08 00:00:00 | 17405 | 17405 | 16950 | 16950 | 15000 | 0
1993-09-10 00:00:00 | 457.49 | 461.86 | 457.49 | 461.72 | -0.0007 |  | 1993-09-07 00:00:00 | 17500 | 17550 | 17450 | 17450 | 16000 | 0.0667
1993-09-09 00:00:00 | 456.65 | 458.11 | 455.17 | 457.5 | -0.0091 |  | 1993-09-03 00:00:00 | 17350 | 17350 | 17200 | 17350 | 7000 | -0.5625
1993-09-08 00:00:00 | 458.52 | 458.53 | 453.75 | 456.65 | -0.0019 |  | 1993-09-02 00:00:00 | 17400 | 17400 | 17300 | 17350 | 12000 | 0.7143
1993-09-07 00:00:00 | 461.34 | 462.07 | 457.95 | 458.52 | 0.0041 |  | 1993-09-01 00:00:00 | 17475 | 17475 | 17400 | 17400 | 4000 | -0.6667
1993-09-03 00:00:00 | 461.3 | 462.05 | 459.91 | 461.34 | 0.0062 |  | 1993-08-31 00:00:00 | 17550 | 17600 | 17500 | 17525 | 6000 | 0.5
1993-09-02 00:00:00 | 463.13 | 463.54 | 461.07 | 461.3 | -0.0001 |  | 1993-08-30 00:00:00 | 17350 | 17650 | 17350 | 17550 | 12000 | 1
1993-09-01 00:00:00 | 463.55 | 463.8 | 461.77 | 463.15 | 0.004 |  | 1993-08-27 00:00:00 | 17150 | 17300 | 17150 | 17300 | 4000 | -0.6667
1993-08-31 00:00:00 | 461.9 | 463.56 | 461.29 | 463.56 | 0.0009 |  | 1993-08-26 00:00:00 | 16950 | 17200 | 16950 | 17200 | 12000 | 2
1993-08-30 00:00:00 | 460.54 | 462.58 | 460.28 | 461.9 | -0.0036 |  | 1993-08-25 00:00:00 | 17000 | 17050 | 16975 | 16975 | 9000 | -0.25
1993-08-27 00:00:00 | 461.05 | 461.05 | 459.19 | 460.54 | -0.0029 |  | 1993-08-24 00:00:00 | 17450 | 17450 | 17100 | 17100 | 17000 | 0.8889
1993-08-26 00:00:00 | 460.04 | 462.87 | 458.82 | 461.04 | 0.0011 |  | 1993-08-23 00:00:00 | 17650 | 17650 | 17350 | 17500 | 16000 | -0.0588
1993-08-25 00:00:00 | 459.75 | 462.04 | 459.3 | 460.13 | -0.002 |  | 1993-08-20 00:00:00 | 17550 | 17750 | 17550 | 17650 | 12000 | -0.25
1993-08-24 00:00:00 | 455.23 | 459.77 | 455.04 | 459.77 | -0.0008 |  | 1993-08-19 00:00:00 | 17750 | 17800 | 17000 | 17600 | 30000 | 1.5
1993-08-23 00:00:00 | 456.12 | 456.12 | 454.29 | 455.23 | -0.0099 |  | 1993-08-18 00:00:00 | 17150 | 17750 | 17150 | 17750 | 35000 | 0.1667
1993-08-20 00:00:00 | 456.51 | 456.68 | 454.6 | 456.16 | 0.002 |  | 1993-08-17 00:00:00 | 17050 | 17100 | 16900 | 17050 | 35000 | 0
1993-08-19 00:00:00 | 456.01 | 456.76 | 455.2 | 456.43 | 0.0006 |  | 1993-08-16 00:00:00 | 16350 | 16950 | 16350 | 16950 | 20000 | -0.4286
1993-08-18 00:00:00 | 453.21 | 456.99 | 453.21 | 456.04 | -0.0009 |  | 1993-08-13 00:00:00 | 16350 | 16350 | 16350 | 16350 | 3000 | -0.85
1993-08-17 00:00:00 | 452.38 | 453.7 | 451.96 | 453.13 | -0.0064 |  | 1993-08-12 00:00:00 | 16250 | 16350 | 16250 | 16350 | 3000 | 0
1993-08-16 00:00:00 | 450.25 | 453.41 | 450.25 | 452.38 | -0.0017 |  | 1993-08-11 00:00:00 | 16450 | 16450 | 16000 | 16150 | 29000 | 8.6667
1993-08-13 00:00:00 | 448.97 | 450.25 | 448.97 | 450.14 | -0.005 |  | 1993-08-10 00:00:00 | 16350 | 16400 | 16200 | 16350 | 28000 | -0.0345
1993-08-12 00:00:00 | 450.47 | 451.63 | 447.53 | 448.96 | -0.0026 |  | 1993-08-09 00:00:00 | 16250 | 16250 | 16150 | 16250 | 25000 | -0.1071
1993-08-11 00:00:00 | 449.6 | 451 | 449.6 | 450.46 | 0.0033 |  | 1993-08-06 00:00:00 | 16100 | 16175 | 16100 | 16150 | 18000 | -0.28
1993-08-10 00:00:00 | 450.71 | 450.71 | 449.1 | 449.45 | -0.0022 |  | 1993-08-05 00:00:00 | 16125 | 16125 | 16075 | 16075 | 6000 | -0.6667
1993-08-09 00:00:00 | 448.68 | 451.51 | 448.31 | 450.72 | 0.0028 |  | 1993-08-04 00:00:00 | 16100 | 16100 | 16075 | 16075 | 6000 | 0
1993-08-06 00:00:00 | 448.13 | 449.26 | 447.87 | 448.68 | -0.0045 |  | 1993-08-03 00:00:00 | 16050 | 16175 | 16025 | 16075 | 21000 | 2.5
1993-08-05 00:00:00 | 448.55 | 449.61 | 446.94 | 448.13 | -0.0012 |  | 1993-08-02 00:00:00 | 16000 | 16000 | 15950 | 15950 | 7000 | -0.6667
1993-08-04 00:00:00 | 449.27 | 449.72 | 447.93 | 448.54 | 0.0009 |  | 1993-07-30 00:00:00 | 16000 | 16050 | 16000 | 16000 | 8000 | 0.1429
1993-08-03 00:00:00 | 450.15 | 450.43 | 447.59 | 449.27 | 0.0016 |  | 1993-07-29 00:00:00 | 16000 | 16000 | 16000 | 16000 | 9000 | 0.125
1993-08-02 00:00:00 | 448.13 | 450.15 | 448.03 | 450.15 | 0.002 |  | 1993-07-28 00:00:00 | 16000 | 16000 | 16000 | 16000 | 6000 | -0.3333
1993-07-30 00:00:00 | 450.19 | 450.22 | 446.98 | 448.13 | -0.0045 |  | 1993-07-27 00:00:00 | 16000 | 16050 | 16000 | 16000 | 16000 | 1.6667
1993-07-29 00:00:00 | 447.19 | 450.77 | 447.19 | 450.24 | 0.0047 |  | 1993-07-26 00:00:00 | 15750 | 15950 | 15750 | 15950 | 11000 | -0.3125
1993-07-28 00:00:00 | 448.25 | 448.61 | 446.59 | 447.19 | -0.0068 |  | 1993-07-23 00:00:00 | 15700 | 15700 | 15700 | 15700 | 2000 | -0.8182
1993-07-27 00:00:00 | 449 | 449.44 | 446.76 | 448.24 | 0.0023 |  | 1993-07-22 00:00:00 | 15800 | 15800 | 15700 | 15700 | 7000 | 2.5
1993-07-26 00:00:00 | 447.06 | 449.5 | 447.04 | 449.09 | 0.0019 |  | 1993-07-21 00:00:00 | 15800 | 15800 | 15800 | 15800 | 1000 | -0.8571
1993-07-23 00:00:00 | 444.54 | 447.1 | 444.54 | 447.1 | -0.0044 |  | 1993-07-20 00:00:00 | 15850 | 15850 | 15850 | 15850 | 3000 | 2
1993-07-22 00:00:00 | 447.18 | 447.23 | 443.72 | 444.51 | -0.0058 |  | 1993-07-19 00:00:00 | 15950 | 15950 | 15900 | 15950 | 11000 | 2.6667
1993-07-21 00:00:00 | 447.28 | 447.5 | 445.84 | 447.18 | 0.006 |  | 1993-07-16 00:00:00 | 15950 | 15950 | 15950 | 15950 | 1000 | -0.9091
1993-07-20 00:00:00 | 446.03 | 447.63 | 443.71 | 447.31 | 0.0003 |  | 1993-07-15 00:00:00 | 15975 | 15975 | 15925 | 15960 | 20000 | 19
1993-07-19 00:00:00 | 445.75 | 446.78 | 444.83 | 446.03 | -0.0029 |  | 1993-07-14 00:00:00 | 15950 | 16000 | 15800 | 15900 | 17000 | -0.15
1993-07-16 00:00:00 | 449.07 | 449.08 | 445.66 | 445.75 | -0.0006 |  | 1993-07-13 00:00:00 | 15400 | 15800 | 15400 | 15750 | 14000 | -0.1765
1993-07-15 00:00:00 | 450.09 | 450.12 | 447.26 | 449.22 | 0.0078 |  | 1993-07-12 00:00:00 | 15400 | 15400 | 15400 | 15400 | 1000 | -0.9286
1993-07-14 00:00:00 | 448.08 | 451.12 | 448.08 | 450.08 | 0.0019 |  | 1993-07-09 00:00:00 | 15200 | 15350 | 15200 | 15350 | 6000 | 5
1993-07-13 00:00:00 | 449 | 450.7 | 448.07 | 448.09 | -0.0044 |  | 1993-07-08 00:00:00 | 15250 | 15300 | 15150 | 15150 | 10000 | 0.6667
1993-07-12 00:00:00 | 448.13 | 449.11 | 447.71 | 448.98 | 0.002 |  | 1993-07-07 00:00:00 | 15250 | 15250 | 15250 | 15250 | 8000 | -0.2
1993-07-09 00:00:00 | 448.64 | 448.94 | 446.74 | 448.11 | -0.0019 |  | 1993-07-06 00:00:00 | 15100 | 15200 | 15100 | 15200 | 10000 | 0.25
1993-07-08 00:00:00 | 442.84 | 448.64 | 442.84 | 448.64 | 0.0012 |  | 1993-07-02 00:00:00 | 15100 | 15100 | 15100 | 15100 | 5000 | -0.5
1993-07-07 00:00:00 | 441.4 | 443.63 | 441.4 | 442.83 | -0.013 |  | 1993-07-01 00:00:00 | 15300 | 15300 | 15100 | 15100 | 5000 | 0
1993-07-06 00:00:00 | 445.86 | 446.87 | 441.42 | 441.43 | -0.0032 |  | 1993-06-30 00:00:00 | 15850 | 15850 | 15400 | 15400 | 11000 | 1.2
1993-07-02 00:00:00 | 449.02 | 449.02 | 445.2 | 445.84 | 0.01 |  | 1993-06-29 00:00:00 | 15750 | 15850 | 15750 | 15850 | 12000 | 0.0909
1993-07-01 00:00:00 | 450.54 | 451.15 | 448.71 | 449.02 | 0.0071 |  | 1993-06-28 00:00:00 | 15100 | 15600 | 15100 | 15600 | 17000 | 0.4167
1993-06-30 00:00:00 | 450.69 | 451.47 | 450.15 | 450.53 | 0.0034 |  | 1993-06-25 00:00:00 | 14600 | 15100 | 14600 | 15100 | 13000 | -0.2353
1993-06-29 00:00:00 | 451.89 | 451.9 | 449.67 | 450.69 | 0.0004 |  | 1993-06-24 00:00:00 | 15000 | 15000 | 14350 | 14550 | 39000 | 2
1993-06-28 00:00:00 | 447.6 | 451.9 | 447.6 | 451.85 | 0.0026 |  | 1993-06-23 00:00:00 | 15350 | 15475 | 15100 | 15100 | 22000 | -0.4359
1993-06-25 00:00:00 | 446.62 | 448.64 | 446.62 | 447.6 | -0.0094 |  | 1993-06-22 00:00:00 | 15750 | 15750 | 15525 | 15525 | 11000 | -0.5
1993-06-24 00:00:00 | 443.04 | 447.21 | 442.5 | 446.62 | -0.0022 |  | 1993-06-21 00:00:00 | 15900 | 15925 | 15750 | 15775 | 35000 | 2.1818
1993-06-23 00:00:00 | 445.96 | 445.96 | 443.19 | 443.19 | -0.0077 |  | 1993-06-18 00:00:00 | 16075 | 16075 | 15950 | 15950 | 11000 | -0.6857
1993-06-22 00:00:00 | 446.25 | 446.29 | 444.94 | 445.93 | 0.0062 |  | 1993-06-17 00:00:00 | 15875 | 15975 | 15875 | 15975 | 12000 | 0.0909
1993-06-21 00:00:00 | 443.68 | 446.22 | 443.68 | 446.22 | 0.0007 |  | 1993-06-16 00:00:00 | 15775 | 15825 | 15625 | 15825 | 15000 | 0.25
1993-06-18 00:00:00 | 448.54 | 448.59 | 443.68 | 443.68 | -0.0057 |  | 1993-06-15 00:00:00 | 15725 | 15725 | 15725 | 15725 | 7000 | -0.5333
1993-06-17 00:00:00 | 447.43 | 448.98 | 446.91 | 448.54 | 0.011 |  | 1993-06-14 00:00:00 | 15550 | 15750 | 15550 | 15725 | 7000 | 0
1993-06-16 00:00:00 | 446.27 | 447.43 | 443.61 | 447.43 | -0.0025 |  | 1993-06-11 00:00:00 | 15450 | 15500 | 15450 | 15500 | 10000 | 0.4286
1993-06-15 00:00:00 | 447.73 | 448.28 | 446.18 | 446.27 | -0.0026 |  | 1993-06-10 00:00:00 | 15450 | 15450 | 15400 | 15400 | 3000 | -0.7
1993-06-14 00:00:00 | 447.26 | 448.64 | 447.23 | 447.71 | 0.0032 |  | 1993-06-09 00:00:00 | 15550 | 15550 | 15500 | 15500 | 4000 | 0.3333
1993-06-11 00:00:00 | 445.38 | 448.19 | 445.38 | 447.26 | -0.001 |  | 1993-06-08 00:00:00 | 15600 | 15600 | 15400 | 15500 | 15000 | 2.75
1993-06-10 00:00:00 | 445.78 | 446.22 | 444.09 | 445.38 | -0.0042 |  | 1993-06-07 00:00:00 | 16000 | 16000 | 15550 | 15550 | 34000 | 1.2667
1993-06-09 00:00:00 | 444.71 | 447.39 | 444.66 | 445.78 | 0.0009 |  | 1993-06-04 00:00:00 | 16200 | 16200 | 16050 | 16055 | 23000 | -0.3235
1993-06-08 00:00:00 | 447.65 | 447.65 | 444.31 | 444.71 | -0.0024 |  | 1993-06-03 00:00:00 | 15800 | 16200 | 15800 | 16200 | 21000 | -0.087
1993-06-07 00:00:00 | 450.07 | 450.75 | 447.32 | 447.69 | 0.0067 |  | 1993-06-02 00:00:00 | 15450 | 15700 | 15400 | 15675 | 37000 | 0.7619
1993-06-04 00:00:00 | 452.43 | 452.43 | 448.92 | 450.06 | 0.0053 |  | 1993-06-01 00:00:00 | 15100 | 15700 | 15050 | 15700 | 29000 | -0.2162
1993-06-03 00:00:00 | 453.84 | 453.85 | 451.12 | 452.49 | 0.0054 |  | 1993-05-28 00:00:00 | 15000 | 15000 | 15000 | 15000 | 20000 | -0.3103
1993-06-02 00:00:00 | 453.83 | 454.53 | 452.68 | 453.85 | 0.003 |  | 1993-05-27 00:00:00 | 15000 | 15150 | 15000 | 15000 | 45000 | 1.25
1993-06-01 00:00:00 | 450.23 | 455.63 | 450.23 | 453.83 | 0 |  | 1993-05-26 00:00:00 | 14500 | 15000 | 14500 | 14950 | 28000 | -0.3778
1993-05-28 00:00:00 | 452.41 | 452.41 | 447.67 | 450.19 | -0.008 |  | 1993-05-25 00:00:00 | 14100 | 14400 | 14100 | 14400 | 15000 | -0.4643
1993-05-27 00:00:00 | 453.44 | 454.55 | 451.14 | 452.41 | 0.0049 |  | 1993-05-24 00:00:00 | 14100 | 14150 | 14000 | 14050 | 12000 | -0.2
1993-05-26 00:00:00 | 448.85 | 453.51 | 448.82 | 453.44 | 0.0023 |  | 1993-05-21 00:00:00 | 14200 | 14200 | 14150 | 14200 | 15000 | 0.25
1993-05-25 00:00:00 | 448 | 449.04 | 447.7 | 448.85 | -0.0101 |  | 1993-05-20 00:00:00 | 14150 | 14200 | 14150 | 14200 | 13000 | -0.1333
1993-05-24 00:00:00 | 445.84 | 448.44 | 445.26 | 448 | -0.0019 |  | 1993-05-19 00:00:00 | 14050 | 14150 | 14000 | 14150 | 15000 | 0.1538
1993-05-21 00:00:00 | 450.59 | 450.59 | 444.89 | 445.84 | -0.0048 |  | 1993-05-18 00:00:00 | 13650 | 14050 | 13650 | 14050 | 24000 | 0.6
1993-05-20 00:00:00 | 447.57 | 450.59 | 447.36 | 450.59 | 0.0107 |  | 1993-05-17 00:00:00 | 13575 | 13675 | 13500 | 13675 | 11000 | -0.5417
1993-05-19 00:00:00 | 440.32 | 447.86 | 436.86 | 447.57 | -0.0067 |  | 1993-05-14 00:00:00 | 13450 | 13500 | 13400 | 13500 | 26000 | 1.3636
1993-05-18 00:00:00 | 440.39 | 441.26 | 437.95 | 440.32 | -0.0162 |  | 1993-05-13 00:00:00 | 13500 | 13500 | 13400 | 13400 | 25000 | -0.0385
1993-05-17 00:00:00 | 439.56 | 440.38 | 437.83 | 440.37 | 0.0001 |  | 1993-05-12 00:00:00 | 13475 | 13500 | 13475 | 13500 | 8000 | -0.68
1993-05-14 00:00:00 | 439.22 | 439.82 | 438.1 | 439.56 | -0.0018 |  | 1993-05-11 00:00:00 | 13425 | 13450 | 13400 | 13450 | 11000 | 0.375
1993-05-13 00:00:00 | 444.75 | 444.75 | 439.23 | 439.23 | -0.0008 |  | 1993-05-10 00:00:00 | 13350 | 13450 | 13350 | 13400 | 18000 | 0.6364
1993-05-12 00:00:00 | 444.32 | 445.16 | 442.87 | 444.8 | 0.0127 |  | 1993-05-07 00:00:00 | 13400 | 13400 | 13300 | 13300 | 6000 | -0.6667
1993-05-11 00:00:00 | 442.8 | 444.57 | 441.52 | 444.36 | -0.001 |  | 1993-05-06 00:00:00 | 13350 | 13450 | 13200 | 13450 | 22000 | 2.6667
1993-05-10 00:00:00 | 442.34 | 445.42 | 442.05 | 442.8 | -0.0035 |  | 1993-05-05 00:00:00 | 12850 | 13400 | 12850 | 13400 | 70000 | 2.1818
1993-05-07 00:00:00 | 443.28 | 443.7 | 441.69 | 442.31 | -0.0011 |  | 1993-05-04 00:00:00 | 12750 | 12800 | 12750 | 12800 | 14000 | -0.8
1993-05-06 00:00:00 | 444.6 | 444.81 | 442.9 | 443.26 | 0.0021 |  | 1993-05-03 00:00:00 | 12700 | 12750 | 12600 | 12750 | 16000 | 0.1429
1993-05-05 00:00:00 | 443.98 | 446.09 | 443.76 | 444.52 | 0.0028 |  | 1993-04-30 00:00:00 | 12500 | 12700 | 12500 | 12650 | 22000 | 0.375
1993-05-04 00:00:00 | 442.58 | 445.19 | 442.45 | 444.05 | -0.0011 |  | 1993-04-29 00:00:00 | 12400 | 12500 | 12350 | 12475 | 27000 | 0.2273
1993-05-03 00:00:00 | 440.19 | 442.59 | 438.25 | 442.46 | -0.0036 |  | 1993-04-28 00:00:00 | 12400 | 12400 | 12350 | 12350 | 3000 | -0.8889
1993-04-30 00:00:00 | 438.89 | 442.29 | 438.89 | 440.19 | -0.0051 |  | 1993-04-27 00:00:00 | 12550 | 12550 | 12450 | 12455 | 16000 | 4.3333
1993-04-29 00:00:00 | 438.02 | 438.96 | 435.59 | 438.89 | -0.003 |  | 1993-04-26 00:00:00 | 12550 | 12550 | 12550 | 12550 | 1000 | -0.9375
1993-04-28 00:00:00 | 438.01 | 438.8 | 436.68 | 438.02 | -0.002 |  | 1993-04-23 00:00:00 | 12550 | 12550 | 12500 | 12550 | 8100 | 7.1
1993-04-27 00:00:00 | 433.52 | 438.02 | 433.14 | 438.01 | 0 |  | 1993-04-22 00:00:00 | 12400 | 12600 | 12400 | 12600 | 13000 | 0.6049
1993-04-26 00:00:00 | 437.03 | 438.35 | 432.3 | 433.54 | -0.0102 |  | 1993-04-21 00:00:00 | 12250 | 12350 | 12250 | 12345 | 6000 | -0.5385
1993-04-23 00:00:00 | 439.49 | 439.49 | 436.82 | 437.03 | 0.0081 |  | 1993-04-20 00:00:00 | 12225 | 12225 | 12225 | 12225 | 1000 | -0.8333
1993-04-22 00:00:00 | 443.55 | 445.73 | 439.46 | 439.46 | 0.0056 |  | 1993-04-19 00:00:00 | 12100 | 12200 | 12100 | 12200 | 17000 | 16
1993-04-21 00:00:00 | 445.09 | 445.77 | 443.08 | 443.63 | 0.0095 |  | 1993-04-16 00:00:00 | 12325 | 12325 | 12150 | 12150 | 24000 | 0.4118
1993-04-20 00:00:00 | 447.46 | 447.46 | 441.81 | 445.1 | 0.0033 |  | 1993-04-15 00:00:00 | 12450 | 12450 | 12350 | 12400 | 12000 | -0.5
1993-04-19 00:00:00 | 448.94 | 449.14 | 445.85 | 447.46 | 0.0053 |  | 1993-04-14 00:00:00 | 12300 | 12600 | 12300 | 12525 | 24200 | 1.0167
1993-04-16 00:00:00 | 448.41 | 449.39 | 447.67 | 448.94 | 0.0033 |  | 1993-04-13 00:00:00 | 12050 | 12200 | 12050 | 12200 | 12000 | -0.5041
1993-04-15 00:00:00 | 448.6 | 449.11 | 446.39 | 448.4 | -0.0012 |  | 1993-04-12 00:00:00 | 11950 | 12000 | 11900 | 11975 | 18000 | 0.5
1993-04-14 00:00:00 | 449.22 | 450 | 448.02 | 448.66 | 0.0006 |  | 1993-04-08 00:00:00 | 11875 | 11900 | 11875 | 11900 | 17000 | -0.0556
1993-04-13 00:00:00 | 448.41 | 450.4 | 447.66 | 449.22 | 0.0012 |  | 1993-04-07 00:00:00 | 11800 | 11900 | 11800 | 11900 | 29000 | 0.7059
1993-04-12 00:00:00 | 441.84 | 448.37 | 441.84 | 448.37 | -0.0019 |  | 1993-04-06 00:00:00 | 12150 | 12175 | 11900 | 11900 | 12000 | -0.5862
1993-04-08 00:00:00 | 442.71 | 443.77 | 440.02 | 441.84 | -0.0146 |  | 1993-04-05 00:00:00 | 12100 | 12150 | 11900 | 12150 | 42000 | 2.5
1993-04-07 00:00:00 | 441.16 | 442.73 | 440.5 | 442.73 | 0.002 |  | 1993-04-02 00:00:00 | 12300 | 12600 | 12200 | 12200 | 18000 | -0.5714
1993-04-06 00:00:00 | 442.29 | 443.38 | 439.48 | 441.16 | -0.0035 |  | 1993-04-01 00:00:00 | 12800 | 12800 | 12700 | 12700 | 9000 | -0.5
1993-04-05 00:00:00 | 441.42 | 442.43 | 440.53 | 442.29 | 0.0026 |  | 1993-03-31 00:00:00 | 12650 | 12750 | 12600 | 12750 | 5000 | -0.4444
1993-04-02 00:00:00 | 450.28 | 450.28 | 440.71 | 441.39 | -0.002 |  | 1993-03-30 00:00:00 | 12525 | 12625 | 12525 | 12600 | 11000 | 1.2
1993-04-01 00:00:00 | 451.67 | 452.63 | 449.6 | 450.3 | 0.0202 | 450.3 | 1993-03-29 00:00:00 | 12525 | 12550 | 12500 | 12500 | 14000 | 0.2727 | 12500
1993-03-31 00:00:00 | 451.97 | 454.88 | 451.67 | 451.67 | 0.003 |  | 1993-03-26 00:00:00 | 12575 | 12650 | 12550 | 12550 | 19000 | 0.3571
1993-03-30 00:00:00 | 450.79 | 452.06 | 449.63 | 451.97 | 0.0007 |  | 1993-03-25 00:00:00 | 12600 | 12600 | 12550 | 12550 | 7000 | -0.6316
1993-03-29 00:00:00 | 447.76 | 452.81 | 447.75 | 450.77 | -0.0027 |  | 1993-03-24 00:00:00 | 12650 | 12700 | 12600 | 12600 | 12000 | 0.7143
1993-03-26 00:00:00 | 450.91 | 452.09 | 447.69 | 447.78 | -0.0066 |  | 1993-03-23 00:00:00 | 12500 | 12625 | 12500 | 12625 | 34000 | 1.8333
1993-03-25 00:00:00 | 448.09 | 451.75 | 447.93 | 450.88 | 0.0069 |  | 1993-03-22 00:00:00 | 12600 | 12600 | 12450 | 12450 | 14000 | -0.5882
1993-03-24 00:00:00 | 448.71 | 450.9 | 446.1 | 448.07 | -0.0062 |  | 1993-03-19 00:00:00 | 12800 | 12800 | 12600 | 12600 | 11000 | -0.2143
1993-03-23 00:00:00 | 448.88 | 449.8 | 448.3 | 448.76 | 0.0015 |  | 1993-03-18 00:00:00 | 12675 | 12725 | 12650 | 12725 | 23000 | 1.0909
1993-03-22 00:00:00 | 450.17 | 450.17 | 446.08 | 448.88 | 0.0003 |  | 1993-03-17 00:00:00 | 12850 | 12900 | 12850 | 12900 | 1100 | -0.9522
1993-03-19 00:00:00 | 451.9 | 453.32 | 449.91 | 450.18 | 0.0029 |  | 1993-03-16 00:00:00 | 12750 | 12900 | 12750 | 12850 | 13000 | 10.8182
1993-03-18 00:00:00 | 448.36 | 452.39 | 448.36 | 451.89 | 0.0038 |  | 1993-03-15 00:00:00 | 12650 | 12700 | 12650 | 12700 | 6200 | -0.5231
1993-03-17 00:00:00 | 451.36 | 451.36 | 447.99 | 448.31 | -0.0079 |  | 1993-03-12 00:00:00 | 12700 | 12700 | 12700 | 12700 | 4000 | -0.3548
1993-03-16 00:00:00 | 451.43 | 452.36 | 451.01 | 451.37 | 0.0068 |  | 1993-03-11 00:00:00 | 12750 | 12800 | 12750 | 12800 | 6000 | 0.5
1993-03-15 00:00:00 | 449.83 | 451.43 | 449.4 | 451.43 | 0.0001 |  | 1993-03-10 00:00:00 | 13000 | 13000 | 12825 | 12825 | 6000 | 0
1993-03-12 00:00:00 | 453.7 | 453.7 | 447.04 | 449.83 | -0.0035 |  | 1993-03-09 00:00:00 | 13150 | 13200 | 13075 | 13075 | 13000 | 1.1667
1993-03-11 00:00:00 | 456.35 | 456.76 | 453.48 | 453.72 | 0.0086 |  | 1993-03-08 00:00:00 | 12875 | 13100 | 12875 | 13100 | 22000 | 0.6923
1993-03-10 00:00:00 | 454.4 | 456.34 | 452.7 | 456.33 | 0.0058 |  | 1993-03-05 00:00:00 | 12800 | 12810 | 12800 | 12810 | 2000 | -0.9091
1993-03-09 00:00:00 | 454.67 | 455.52 | 453.68 | 454.4 | -0.0042 |  | 1993-03-04 00:00:00 | 12900 | 12900 | 12725 | 12725 | 16000 | 7
1993-03-08 00:00:00 | 446.12 | 454.71 | 446.12 | 454.71 | 0.0007 |  | 1993-03-03 00:00:00 | 12700 | 12900 | 12700 | 12825 | 10000 | -0.375
1993-03-05 00:00:00 | 447.34 | 449.59 | 445.56 | 446.11 | -0.0189 |  | 1993-03-02 00:00:00 | 12450 | 12625 | 12400 | 12625 | 25000 | 1.5
1993-03-04 00:00:00 | 449.26 | 449.52 | 446.72 | 447.34 | 0.0028 |  | 1993-03-01 00:00:00 | 12475 | 12500 | 12450 | 12450 | 12000 | -0.52
1993-03-03 00:00:00 | 447.9 | 450 | 447.73 | 449.26 | 0.0043 |  | 1993-02-26 00:00:00 | 12400 | 12475 | 12350 | 12475 | 7000 | -0.4167
1993-03-02 00:00:00 | 442 | 447.91 | 441.07 | 447.9 | -0.003 |  | 1993-02-24 00:00:00 | 12400 | 12500 | 12375 | 12375 | 17000 | 1.4286
1993-03-01 00:00:00 | 443.38 | 444.18 | 441.34 | 442.01 | -0.0132 |  | 1993-02-23 00:00:00 | 12300 | 12350 | 12300 | 12350 | 10000 | -0.4118
1993-02-26 00:00:00 | 442.34 | 443.77 | 440.98 | 443.38 | 0.0031 |  | 1993-02-22 00:00:00 | 12200 | 12200 | 12200 | 12200 | 3200 | -0.68
1993-02-25 00:00:00 | 440.7 | 442.34 | 439.67 | 442.34 | -0.0023 |  | 1993-02-19 00:00:00 | 12100 | 12200 | 12000 | 12150 | 17000 | 4.3125
1993-02-24 00:00:00 | 434.76 | 440.87 | 434.68 | 440.87 | -0.0033 |  | 1993-02-18 00:00:00 | 11925 | 12075 | 11925 | 12075 | 8000 | -0.5294
1993-02-23 00:00:00 | 435.34 | 436.84 | 432.41 | 434.8 | -0.0138 |  | 1993-02-17 00:00:00 | 11950 | 11950 | 11875 | 11925 | 13000 | 0.625
1993-02-22 00:00:00 | 434.21 | 436.49 | 433.53 | 435.24 | 0.001 |  | 1993-02-16 00:00:00 | 12200 | 12305 | 11900 | 11975 | 27000 | 1.0769
1993-02-19 00:00:00 | 431.93 | 434.26 | 431.68 | 434.22 | -0.0023 |  | 1993-02-12 00:00:00 | 12400 | 12450 | 12400 | 12400 | 9000 | -0.6667
1993-02-18 00:00:00 | 433.3 | 437.79 | 428.25 | 431.9 | -0.0053 |  | 1993-02-11 00:00:00 | 12450 | 12500 | 12450 | 12500 | 10000 | 0.1111
1993-02-17 00:00:00 | 433.93 | 433.97 | 430.92 | 433.3 | 0.0032 |  | 1993-02-10 00:00:00 | 12450 | 12475 | 12450 | 12475 | 2000 | -0.8
1993-02-16 00:00:00 | 444.53 | 444.53 | 433.47 | 433.91 | 0.0014 |  | 1993-02-09 00:00:00 | 12500 | 12500 | 12400 | 12475 | 10000 | 4
1993-02-12 00:00:00 | 447.66 | 447.7 | 444.58 | 444.58 | 0.0246 |  | 1993-02-08 00:00:00 | 12475 | 12475 | 12475 | 12475 | 2000 | -0.8
1993-02-11 00:00:00 | 446.21 | 449.36 | 446.21 | 447.66 | 0.0069 |  | 1993-02-05 00:00:00 | 12400 | 12450 | 12400 | 12400 | 18400 | 8.2
1993-02-10 00:00:00 | 445.33 | 446.37 | 444.24 | 446.23 | -0.0032 |  | 1993-02-04 00:00:00 | 12500 | 12500 | 12400 | 12400 | 3000 | -0.837
1993-02-09 00:00:00 | 448.04 | 448.04 | 444.52 | 445.33 | -0.002 |  | 1993-02-03 00:00:00 | 12550 | 12600 | 12425 | 12425 | 14000 | 3.6667
1993-02-08 00:00:00 | 448.94 | 450.04 | 447.7 | 447.85 | 0.0057 |  | 1993-02-02 00:00:00 | 12475 | 12500 | 12475 | 12500 | 13000 | -0.0714
1993-02-05 00:00:00 | 449.56 | 449.56 | 446.95 | 448.93 | 0.0024 |  | 1993-02-01 00:00:00 | 12200 | 12500 | 12200 | 12450 | 22000 | 0.6923
1993-02-04 00:00:00 | 447.2 | 449.86 | 447.2 | 449.56 | 0.0014 |  | 1993-01-29 00:00:00 | 12025 | 12100 | 12000 | 12100 | 5000 | -0.7727
1993-02-03 00:00:00 | 442.56 | 447.35 | 442.56 | 447.2 | -0.0052 |  | 1993-01-28 00:00:00 | 12225 | 12225 | 11950 | 12000 | 8000 | 0.6
1993-02-02 00:00:00 | 442.52 | 442.87 | 440.76 | 442.55 | -0.0104 |  | 1993-01-27 00:00:00 | 12375 | 12400 | 12300 | 12300 | 5000 | -0.375
1993-02-01 00:00:00 | 438.78 | 442.52 | 438.78 | 442.52 | -0.0001 |  | 1993-01-26 00:00:00 | 12800 | 12800 | 12400 | 12400 | 16000 | 2.2
1993-01-29 00:00:00 | 438.67 | 438.93 | 436.91 | 438.78 | -0.0085 |  | 1993-01-25 00:00:00 | 12800 | 12850 | 12750 | 12750 | 13000 | -0.1875
1993-01-28 00:00:00 | 438.13 | 439.14 | 437.3 | 438.66 | -0.0003 |  | 1993-01-22 00:00:00 | 12500 | 12750 | 12450 | 12700 | 25000 | 0.9231
1993-01-27 00:00:00 | 439.95 | 440.04 | 436.82 | 438.11 | -0.0013 |  | 1993-01-21 00:00:00 | 11850 | 12600 | 11850 | 12600 | 80000 | 2.2
1993-01-26 00:00:00 | 440.05 | 442.66 | 439.54 | 439.95 | 0.0042 |  | 1993-01-20 00:00:00 | 11600 | 11800 | 11600 | 11800 | 11000 | -0.8625
1993-01-25 00:00:00 | 436.11 | 440.53 | 436.11 | 440.01 | 0.0001 |  | 1993-01-19 00:00:00 | 11600 | 11650 | 11500 | 11600 | 32000 | 1.9091
1993-01-22 00:00:00 | 435.49 | 437.81 | 435.49 | 436.11 | -0.0089 |  | 1993-01-18 00:00:00 | 11550 | 11550 | 11350 | 11550 | 14000 | -0.5625
1993-01-21 00:00:00 | 433.37 | 435.75 | 432.48 | 435.49 | -0.0014 |  | 1993-01-15 00:00:00 | 11500 | 11800 | 11500 | 11600 | 18000 | 0.2857
1993-01-20 00:00:00 | 435.14 | 436.23 | 433.37 | 433.37 | -0.0049 |  | 1993-01-14 00:00:00 | 11550 | 11550 | 11450 | 11450 | 9000 | -0.5
1993-01-19 00:00:00 | 436.84 | 437.7 | 434.59 | 435.13 | 0.0041 |  | 1993-01-13 00:00:00 | 11600 | 11650 | 11500 | 11500 | 11000 | 0.2222
1993-01-18 00:00:00 | 437.13 | 437.13 | 435.92 | 436.84 | 0.0039 |  | 1993-01-12 00:00:00 | 11550 | 11600 | 11450 | 11600 | 17200 | 0.5636
1993-01-15 00:00:00 | 435.87 | 439.49 | 435.84 | 437.15 | 0.0007 |  | 1993-01-11 00:00:00 | 11550 | 11550 | 11550 | 11550 | 3000 | -0.8256
1993-01-14 00:00:00 | 433.08 | 435.96 | 433.08 | 435.94 | -0.0028 |  | 1993-01-08 00:00:00 | 11500 | 11525 | 11500 | 11500 | 10000 | 2.3333
1993-01-13 00:00:00 | 431.03 | 433.44 | 429.99 | 433.03 | -0.0067 |  | 1993-01-07 00:00:00 | 11450 | 11575 | 11450 | 11450 | 26000 | 1.6
1993-01-12 00:00:00 | 430.95 | 431.39 | 428.19 | 431.04 | -0.0046 |  | 1993-01-06 00:00:00 | 11600 | 11600 | 11500 | 11500 | 11000 | -0.5769
1993-01-11 00:00:00 | 429.04 | 431.04 | 429.01 | 430.95 | -0.0002 |  | 1993-01-05 00:00:00 | 11800 | 11800 | 11650 | 11650 | 12000 | 0.0909
1993-01-08 00:00:00 | 430.73 | 430.73 | 426.88 | 429.05 | -0.0044 |  | 1993-01-04 00:00:00 | 11725 | 11800 | 11625 | 11800 | 54000 | 3.5
1993-01-07 00:00:00 | 434.52 | 435.46 | 429.76 | 430.73 | 0.0039 |  | 1992-12-31 00:00:00 | 11675 | 11750 | 11675 | 11750 | 31000 | -0.4259
1993-01-06 00:00:00 | 434.34 | 435.17 | 432.52 | 434.52 | 0.0088 |  | 1992-12-30 00:00:00 | 11700 | 11700 | 11700 | 11700 | 15000 | -0.5161
1993-01-05 00:00:00 | 435.38 | 435.4 | 433.55 | 434.34 | -0.0004 |  | 1992-12-29 00:00:00 | 11700 | 11700 | 11650 | 11650 | 6000 | -0.6
1993-01-04 00:00:00 | 435.7 | 437.32 | 434.48 | 435.38 | 0.0024 |  | 1992-12-28 00:00:00 | 11500 | 11750 | 11450 | 11700 | 13000 | 1.1667
1992-12-31 00:00:00 | 438.82 | 439.59 | 435.71 | 435.71 | 0.0008 |  | 1992-12-24 00:00:00 | 11550 | 11550 | 11550 | 11550 | 11000 | -0.1538
1992-12-30 00:00:00 | 437.98 | 439.37 | 437.12 | 438.82 | 0.0071 |  | 1992-12-23 00:00:00 | 11450 | 11525 | 11450 | 11500 | 13000 | 0.1818
1992-12-29 00:00:00 | 439.15 | 442.65 | 437.6 | 437.98 | -0.0019 |  | 1992-12-22 00:00:00 | 11475 | 11475 | 11400 | 11400 | 9000 | -0.3077
1992-12-28 00:00:00 | 439.77 | 439.77 | 437.26 | 439.15 | 0.0027 |  | 1992-12-21 00:00:00 | 11525 | 11600 | 11500 | 11500 | 14000 | 0.5556
1992-12-24 00:00:00 | 439.03 | 439.81 | 439.03 | 439.77 | 0.0014 |  | 1992-12-18 00:00:00 | 11475 | 11500 | 11475 | 11500 | 20000 | 0.4286
1992-12-23 00:00:00 | 440.29 | 441.11 | 439.03 | 439.03 | -0.0017 |  | 1992-12-17 00:00:00 | 11530 | 11530 | 11530 | 11530 | 7000 | -0.65
1992-12-22 00:00:00 | 440.7 | 441.64 | 438.25 | 440.31 | 0.0029 |  | 1992-12-16 00:00:00 | 11150 | 11650 | 11150 | 11525 | 50000 | 6.1429
1992-12-21 00:00:00 | 441.26 | 441.26 | 439.65 | 440.7 | 0.0009 |  | 1992-12-15 00:00:00 | 11130 | 11135 | 11100 | 11105 | 9000 | -0.82
1992-12-18 00:00:00 | 435.46 | 441.29 | 435.46 | 441.28 | 0.0013 |  | 1992-12-14 00:00:00 | 11200 | 11200 | 11150 | 11150 | 6000 | -0.3333
1992-12-17 00:00:00 | 431.52 | 435.44 | 431.46 | 435.43 | -0.0133 |  | 1992-12-11 00:00:00 | 11200 | 11205 | 11200 | 11205 | 2000 | -0.6667
1992-12-16 00:00:00 | 432.58 | 434.22 | 430.88 | 431.52 | -0.009 |  | 1992-12-10 00:00:00 | 11325 | 11325 | 11250 | 11250 | 5000 | 1.5
1992-12-15 00:00:00 | 432.82 | 433.66 | 431.92 | 432.57 | 0.0024 |  | 1992-12-09 00:00:00 | 11250 | 11400 | 11250 | 11350 | 32000 | 5.4
1992-12-14 00:00:00 | 433.73 | 435.26 | 432.83 | 432.84 | 0.0006 |  | 1992-12-08 00:00:00 | 11175 | 11350 | 11000 | 11200 | 22000 | -0.3125
1992-12-11 00:00:00 | 434.64 | 434.64 | 433.34 | 433.73 | 0.0021 |  | 1992-12-07 00:00:00 | 10875 | 11600 | 10875 | 11250 | 47000 | 1.1364
1992-12-10 00:00:00 | 435.66 | 435.66 | 432.65 | 434.64 | 0.0021 |  | 1992-12-04 00:00:00 | 10700 | 10900 | 10700 | 10850 | 9000 | -0.8085
1992-12-09 00:00:00 | 436.99 | 436.99 | 433.98 | 435.65 | 0.0023 |  | 1992-12-03 00:00:00 | 10600 | 10700 | 10600 | 10650 | 7000 | -0.2222
1992-12-08 00:00:00 | 435.31 | 436.99 | 434.68 | 436.99 | 0.0031 |  | 1992-12-02 00:00:00 | 10500 | 10750 | 10500 | 10550 | 20000 | 1.8571
1992-12-07 00:00:00 | 432.06 | 435.31 | 432.06 | 435.31 | -0.0038 |  | 1992-12-01 00:00:00 | 10675 | 10675 | 10475 | 10475 | 19000 | -0.05
1992-12-04 00:00:00 | 429.93 | 432.89 | 429.74 | 432.06 | -0.0075 |  | 1992-11-30 00:00:00 | 10800 | 10800 | 10725 | 10725 | 5000 | -0.7368
1992-12-03 00:00:00 | 429.98 | 430.99 | 428.8 | 429.91 | -0.005 |  | 1992-11-27 00:00:00 | 11000 | 11050 | 10750 | 10800 | 19000 | 2.8
1992-12-02 00:00:00 | 430.78 | 430.87 | 428.61 | 429.89 | 0 |  | 1992-11-25 00:00:00 | 10700 | 10950 | 10700 | 10950 | 12000 | -0.3684
1992-12-01 00:00:00 | 431.35 | 431.47 | 429.2 | 430.78 | 0.0021 |  | 1992-11-24 00:00:00 | 10200 | 10700 | 10200 | 10700 | 18000 | 0.5
1992-11-30 00:00:00 | 430.19 | 431.53 | 429.36 | 431.35 | 0.0013 |  | 1992-11-23 00:00:00 | 10025 | 10150 | 10025 | 10150 | 10000 | -0.4444
1992-11-27 00:00:00 | 429.19 | 431.93 | 429.17 | 430.16 | -0.0028 |  | 1992-11-20 00:00:00 | 10025 | 10075 | 10025 | 10075 | 6000 | -0.4
1992-11-25 00:00:00 | 427.59 | 429.41 | 427.58 | 429.19 | -0.0023 |  | 1992-11-19 00:00:00 | 10000 | 10010 | 9980 | 10005 | 7000 | 0.1667
1992-11-24 00:00:00 | 425.14 | 429.31 | 424.83 | 427.59 | -0.0037 |  | 1992-11-18 00:00:00 | 10050 | 10050 | 9800 | 9950 | 26000 | 2.7143
1992-11-23 00:00:00 | 426.65 | 426.65 | 424.95 | 425.12 | -0.0058 |  | 1992-11-17 00:00:00 | 10150 | 10175 | 10100 | 10100 | 5000 | -0.8077
1992-11-20 00:00:00 | 423.61 | 426.98 | 423.61 | 426.65 | 0.0036 |  | 1992-11-16 00:00:00 | 10200 | 10200 | 10200 | 10200 | 21000 | 3.2
1992-11-19 00:00:00 | 422.86 | 423.61 | 422.5 | 423.61 | -0.0071 |  | 1992-11-13 00:00:00 | 9800 | 9800 | 9775 | 9800 | 4000 | -0.8095
1992-11-18 00:00:00 | 419.27 | 423.49 | 419.24 | 422.85 | -0.0018 |  | 1992-11-12 00:00:00 | 9675 | 9825 | 9675 | 9825 | 11000 | 1.75
1992-11-17 00:00:00 | 420.63 | 420.97 | 418.31 | 419.27 | -0.0085 |  | 1992-11-11 00:00:00 | 9450 | 9680 | 9450 | 9675 | 13000 | 0.1818
1992-11-16 00:00:00 | 422.44 | 422.44 | 420.35 | 420.68 | 0.0034 |  | 1992-11-10 00:00:00 | 9425 | 9450 | 9425 | 9450 | 2000 | -0.8462
1992-11-13 00:00:00 | 422.89 | 422.91 | 421.04 | 422.43 | 0.0042 |  | 1992-11-09 00:00:00 | 9400 | 9400 | 9400 | 9400 | 3000 | 0.5
1992-11-12 00:00:00 | 422.2 | 423.1 | 421.7 | 422.87 | 0.001 |  | 1992-11-06 00:00:00 | 9375 | 9400 | 9375 | 9400 | 18000 | 5
1992-11-11 00:00:00 | 418.62 | 422.33 | 418.4 | 422.2 | -0.0016 |  | 1992-11-05 00:00:00 | 9400 | 9400 | 9400 | 9400 | 4000 | -0.7778
1992-11-10 00:00:00 | 418.59 | 419.71 | 417.98 | 418.62 | -0.0085 |  | 1992-11-04 00:00:00 | 9450 | 9450 | 9400 | 9400 | 31000 | 6.75
1992-11-09 00:00:00 | 417.58 | 420.13 | 416.79 | 418.59 | -0.0001 |  | 1992-11-03 00:00:00 | 9475 | 9475 | 9450 | 9475 | 10000 | -0.6774
1992-11-06 00:00:00 | 418.35 | 418.35 | 417.01 | 417.58 | -0.0024 |  | 1992-11-02 00:00:00 | 9500 | 9500 | 9475 | 9475 | 4000 | -0.6
1992-11-05 00:00:00 | 417.08 | 418.4 | 415.58 | 418.34 | 0.0018 |  | 1992-10-30 00:00:00 | 9525 | 9525 | 9475 | 9475 | 6000 | 0.5
1992-11-04 00:00:00 | 419.91 | 421.07 | 416.61 | 417.11 | -0.0029 |  | 1992-10-29 00:00:00 | 9525 | 9525 | 9525 | 9525 | 1000 | -0.8333
1992-11-03 00:00:00 | 422.75 | 422.81 | 418.59 | 419.92 | 0.0067 |  | 1992-10-26 00:00:00 | 9500 | 9550 | 9500 | 9525 | 7000 | 6
1992-11-02 00:00:00 | 418.66 | 422.75 | 418.12 | 422.75 | 0.0067 |  | 1992-10-23 00:00:00 | 9500 | 9500 | 9475 | 9475 | 11000 | 0.5714
1992-10-30 00:00:00 | 420.86 | 421.13 | 418.54 | 418.68 | -0.0096 |  | 1992-10-21 00:00:00 | 9450 | 9475 | 9400 | 9475 | 15000 | 0.3636
1992-10-29 00:00:00 | 420.15 | 421.16 | 419.83 | 420.86 | 0.0052 |  | 1992-10-20 00:00:00 | 9425 | 9475 | 9425 | 9475 | 14000 | -0.0667
1992-10-28 00:00:00 | 418.49 | 420.13 | 417.56 | 420.13 | -0.0017 |  | 1992-10-19 00:00:00 | 9325 | 9375 | 9325 | 9375 | 3000 | -0.7857
1992-10-27 00:00:00 | 418.18 | 419.2 | 416.97 | 418.49 | -0.0039 |  | 1992-10-16 00:00:00 | 9350 | 9350 | 9300 | 9300 | 8000 | 1.6667
1992-10-26 00:00:00 | 414.09 | 418.17 | 413.71 | 418.16 | -0.0008 |  | 1992-10-15 00:00:00 | 9375 | 9375 | 9375 | 9375 | 3000 | -0.625
1992-10-23 00:00:00 | 414.9 | 416.23 | 413.68 | 414.1 | -0.0097 |  | 1992-10-14 00:00:00 | 9425 | 9425 | 9400 | 9405 | 5000 | 0.6667
1992-10-22 00:00:00 | 415.67 | 416.81 | 413.1 | 414.9 | 0.0019 |  | 1992-10-13 00:00:00 | 9450 | 9450 | 9425 | 9425 | 2000 | -0.6
1992-10-21 00:00:00 | 415.53 | 416.15 | 414.54 | 415.67 | 0.0019 |  | 1992-10-12 00:00:00 | 9325 | 9500 | 9325 | 9475 | 10000 | 4
1992-10-20 00:00:00 | 414.98 | 417.98 | 414.49 | 415.48 | -0.0005 |  | 1992-10-08 00:00:00 | 9300 | 9325 | 9250 | 9305 | 14000 | 0.4
1992-10-19 00:00:00 | 411.73 | 414.98 | 410.66 | 414.98 | -0.0012 |  | 1992-10-07 00:00:00 | 9300 | 9300 | 9275 | 9275 | 11000 | -0.2143
1992-10-16 00:00:00 | 409.6 | 411.73 | 407.43 | 411.73 | -0.0078 |  | 1992-10-06 00:00:00 | 9350 | 9350 | 9325 | 9325 | 2000 | -0.8182
1992-10-15 00:00:00 | 409.34 | 411.03 | 407.92 | 409.6 | -0.0052 |  | 1992-10-05 00:00:00 | 9450 | 9450 | 9150 | 9350 | 37000 | 17.5
1992-10-14 00:00:00 | 409.3 | 411.52 | 407.86 | 409.37 | -0.0006 |  | 1992-10-02 00:00:00 | 9400 | 9450 | 9375 | 9450 | 6000 | -0.8378
1992-10-13 00:00:00 | 407.44 | 410.64 | 406.83 | 409.3 | -0.0002 |  | 1992-10-01 00:00:00 | 9425 | 9425 | 9400 | 9425 | 4000 | -0.3333
1992-10-12 00:00:00 | 402.66 | 407.44 | 402.66 | 407.44 | -0.0045 |  | 1992-09-30 00:00:00 | 9400 | 9425 | 9350 | 9400 | 15000 | 2.75
1992-10-09 00:00:00 | 407.75 | 407.75 | 402.42 | 402.66 | -0.0117 |  | 1992-09-29 00:00:00 | 9325 | 9400 | 9325 | 9400 | 8000 | -0.4667
1992-10-08 00:00:00 | 404.29 | 408.04 | 404.29 | 407.75 | 0.0126 |  | 1992-09-28 00:00:00 | 9325 | 9350 | 9325 | 9350 | 3000 | -0.625
1992-10-07 00:00:00 | 407.17 | 408.6 | 403.91 | 404.25 | -0.0086 |  | 1992-09-25 00:00:00 | 9300 | 9325 | 9300 | 9325 | 6000 | 1
1992-10-06 00:00:00 | 407.57 | 408.56 | 404.84 | 407.18 | 0.0072 |  | 1992-09-24 00:00:00 | 9275 | 9275 | 9275 | 9275 | 4000 | -0.3333
1992-10-05 00:00:00 | 410.47 | 410.47 | 396.8 | 407.57 | 0.001 |  | 1992-09-23 00:00:00 | 9300 | 9300 | 9250 | 9250 | 9000 | 1.25
1992-10-02 00:00:00 | 416.29 | 416.35 | 410.45 | 410.47 | 0.0071 |  | 1992-09-22 00:00:00 | 9375 | 9400 | 9325 | 9325 | 38000 | 3.2222
1992-10-01 00:00:00 | 417.8 | 418.67 | 415.46 | 416.29 | 0.0142 |  | 1992-09-21 00:00:00 | 9400 | 9425 | 9400 | 9425 | 5000 | -0.8684
1992-09-30 00:00:00 | 416.79 | 418.58 | 416.67 | 417.8 | 0.0036 |  | 1992-09-18 00:00:00 | 9250 | 9400 | 9250 | 9400 | 6000 | 0.2
1992-09-29 00:00:00 | 416.62 | 417.38 | 415.34 | 416.8 | -0.0024 |  | 1992-09-17 00:00:00 | 9225 | 9225 | 9225 | 9225 | 2000 | -0.6667
1992-09-28 00:00:00 | 414.35 | 416.62 | 413 | 416.62 | -0.0004 |  | 1992-09-16 00:00:00 | 9175 | 9225 | 9150 | 9225 | 13000 | 5.5
1992-09-25 00:00:00 | 418.47 | 418.63 | 412.71 | 414.35 | -0.0054 |  | 1992-09-15 00:00:00 | 9200 | 9200 | 9175 | 9200 | 4000 | -0.6923
1992-09-24 00:00:00 | 417.46 | 419.01 | 417.46 | 418.47 | 0.0099 |  | 1992-09-14 00:00:00 | 9225 | 9225 | 9200 | 9200 | 6000 | 0.5
1992-09-23 00:00:00 | 417.14 | 417.88 | 416 | 417.44 | -0.0025 |  | 1992-09-11 00:00:00 | 9175 | 9175 | 9175 | 9175 | 3000 | -0.5
1992-09-22 00:00:00 | 422.14 | 422.14 | 417.13 | 417.14 | -0.0007 |  | 1992-09-10 00:00:00 | 9125 | 9150 | 9125 | 9150 | 12000 | 3
1992-09-21 00:00:00 | 422.9 | 422.9 | 421.18 | 422.14 | 0.012 |  | 1992-09-09 00:00:00 | 9125 | 9125 | 9125 | 9125 | 1000 | -0.9167
1992-09-18 00:00:00 | 419.92 | 422.93 | 419.92 | 422.93 | 0.0019 |  | 1992-09-08 00:00:00 | 9125 | 9125 | 9125 | 9125 | 2000 | 1
1992-09-17 00:00:00 | 419.92 | 421.43 | 419.62 | 419.93 | -0.0071 |  | 1992-09-04 00:00:00 | 9150 | 9175 | 9150 | 9150 | 5000 | 1.5
1992-09-16 00:00:00 | 419.71 | 422.44 | 417.77 | 419.92 | 0 |  | 1992-09-03 00:00:00 | 9100 | 9125 | 9100 | 9125 | 36000 | 6.2
1992-09-15 00:00:00 | 425.22 | 425.22 | 419.54 | 419.77 | -0.0004 |  | 1992-09-02 00:00:00 | 9100 | 9125 | 9075 | 9100 | 52000 | 0.4444
1992-09-14 00:00:00 | 419.65 | 425.27 | 419.65 | 425.27 | 0.0131 |  | 1992-09-01 00:00:00 | 9150 | 9150 | 9100 | 9100 | 47000 | -0.0962
1992-09-11 00:00:00 | 419.95 | 420.58 | 419.13 | 419.58 | -0.0134 |  | 1992-08-31 00:00:00 | 9150 | 9160 | 9125 | 9125 | 24000 | -0.4894
1992-09-10 00:00:00 | 416.34 | 420.52 | 416.34 | 419.95 | 0.0009 |  | 1992-08-28 00:00:00 | 9200 | 9205 | 9175 | 9175 | 65000 | 1.7083
1992-09-09 00:00:00 | 414.44 | 416.44 | 414.44 | 416.36 | -0.0085 |  | 1992-08-27 00:00:00 | 9325 | 9325 | 9225 | 9225 | 30000 | -0.5385
1992-09-08 00:00:00 | 417.08 | 417.18 | 414.3 | 414.44 | -0.0046 |  | 1992-08-26 00:00:00 | 9150 | 9350 | 9150 | 9325 | 26000 | -0.1333
1992-09-04 00:00:00 | 417.98 | 418.62 | 416.76 | 417.08 | 0.0064 |  | 1992-08-25 00:00:00 | 9200 | 9200 | 9050 | 9125 | 74000 | 1.8462
1992-09-03 00:00:00 | 417.98 | 420.31 | 417.49 | 417.98 | 0.0022 |  | 1992-08-24 00:00:00 | 9275 | 9275 | 9200 | 9200 | 57000 | -0.2297
1992-09-02 00:00:00 | 416.07 | 418.28 | 415.31 | 417.98 | 0 |  | 1992-08-21 00:00:00 | 9400 | 9400 | 9325 | 9325 | 6000 | -0.8947
1992-09-01 00:00:00 | 414.03 | 416.07 | 413.35 | 416.07 | -0.0046 |  | 1992-08-20 00:00:00 | 9450 | 9450 | 9425 | 9425 | 3000 | -0.5
1992-08-31 00:00:00 | 414.87 | 415.29 | 413.76 | 414.03 | -0.0049 |  | 1992-08-19 00:00:00 | 9475 | 9475 | 9425 | 9425 | 11000 | 2.6667
1992-08-28 00:00:00 | 413.54 | 414.95 | 413.38 | 414.84 | 0.002 |  | 1992-08-17 00:00:00 | 9475 | 9550 | 9475 | 9500 | 18000 | 0.6364
1992-08-27 00:00:00 | 413.51 | 415.83 | 413.51 | 413.53 | -0.0032 |  | 1992-08-14 00:00:00 | 9500 | 9500 | 9500 | 9500 | 11000 | -0.3889
1992-08-26 00:00:00 | 411.65 | 413.61 | 410.53 | 413.51 | 0 |  | 1992-08-13 00:00:00 | 9500 | 9505 | 9500 | 9505 | 11000 | 0
1992-08-25 00:00:00 | 410.73 | 411.64 | 408.3 | 411.61 | -0.0046 |  | 1992-08-12 00:00:00 | 9650 | 9700 | 9525 | 9525 | 16000 | 0.4545
1992-08-24 00:00:00 | 414.8 | 414.8 | 410.07 | 410.72 | -0.0022 |  | 1992-08-11 00:00:00 | 9575 | 9625 | 9525 | 9625 | 7000 | -0.5625
1992-08-21 00:00:00 | 418.27 | 420.35 | 413.58 | 414.85 | 0.0101 |  | 1992-08-10 00:00:00 | 9825 | 9825 | 9600 | 9600 | 19000 | 1.7143
1992-08-20 00:00:00 | 418.19 | 418.85 | 416.93 | 418.26 | 0.0082 |  | 1992-08-07 00:00:00 | 9750 | 9900 | 9750 | 9850 | 34000 | 0.7895
1992-08-19 00:00:00 | 421.34 | 421.62 | 418.19 | 418.19 | -0.0002 |  | 1992-08-06 00:00:00 | 9900 | 9950 | 9725 | 9725 | 24000 | -0.2941
1992-08-18 00:00:00 | 420.74 | 421.4 | 419.78 | 421.34 | 0.0075 |  | 1992-08-05 00:00:00 | 9605 | 9830 | 9605 | 9830 | 46000 | 0.9167
1992-08-17 00:00:00 | 419.89 | 421.89 | 419.44 | 420.74 | -0.0014 |  | 1992-08-04 00:00:00 | 9550 | 9605 | 9550 | 9605 | 5000 | -0.8913
1992-08-14 00:00:00 | 417.74 | 420.4 | 417.74 | 419.91 | -0.002 |  | 1992-08-03 00:00:00 | 9500 | 9550 | 9500 | 9550 | 6000 | 0.2
1992-08-13 00:00:00 | 417.78 | 419.88 | 416.4 | 417.73 | -0.0052 |  | 1992-07-31 00:00:00 | 9500 | 9525 | 9475 | 9525 | 9100 | 0.5167
1992-08-12 00:00:00 | 418.89 | 419.75 | 416.43 | 417.78 | 0.0001 |  | 1992-07-30 00:00:00 | 9400 | 9500 | 9375 | 9500 | 22000 | 1.4176
1992-08-11 00:00:00 | 419.45 | 419.72 | 416.53 | 418.9 | 0.0027 |  | 1992-07-29 00:00:00 | 9250 | 9375 | 9250 | 9375 | 16000 | -0.2727
1992-08-10 00:00:00 | 418.87 | 419.42 | 417.04 | 419.42 | 0.0012 |  | 1992-07-28 00:00:00 | 9175 | 9275 | 9175 | 9250 | 13000 | -0.1875
1992-08-07 00:00:00 | 420.59 | 423.45 | 418.51 | 418.88 | -0.0013 |  | 1992-07-24 00:00:00 | 9125 | 9150 | 9125 | 9150 | 7000 | -0.4615
1992-08-06 00:00:00 | 422.19 | 422.36 | 420.26 | 420.59 | 0.0041 |  | 1992-07-23 00:00:00 | 9100 | 9100 | 9100 | 9100 | 7000 | 0
1992-08-05 00:00:00 | 424.35 | 424.35 | 421.92 | 422.19 | 0.0038 |  | 1992-07-22 00:00:00 | 9125 | 9125 | 9075 | 9100 | 7000 | 0
1992-08-04 00:00:00 | 425.09 | 425.14 | 423.1 | 424.36 | 0.0051 |  | 1992-07-21 00:00:00 | 9125 | 9150 | 9125 | 9125 | 13000 | 0.8571
1992-08-03 00:00:00 | 424.19 | 425.09 | 422.84 | 425.09 | 0.0017 |  | 1992-07-20 00:00:00 | 9000 | 9125 | 9000 | 9125 | 12000 | -0.0769
1992-07-31 00:00:00 | 423.92 | 424.8 | 422.46 | 424.21 | -0.0021 |  | 1992-07-17 00:00:00 | 9175 | 9175 | 9150 | 9150 | 20000 | 0.6667
1992-07-30 00:00:00 | 422.2 | 423.94 | 421.57 | 423.92 | -0.0007 |  | 1992-07-16 00:00:00 | 9250 | 9250 | 9200 | 9200 | 17000 | -0.15
1992-07-29 00:00:00 | 417.52 | 423.02 | 417.52 | 422.23 | -0.004 |  | 1992-07-15 00:00:00 | 9425 | 9450 | 9250 | 9250 | 30000 | 0.7647
1992-07-28 00:00:00 | 411.55 | 417.55 | 411.55 | 417.52 | -0.0112 |  | 1992-07-14 00:00:00 | 9425 | 9425 | 9425 | 9425 | 4000 | -0.8667
1992-07-27 00:00:00 | 411.6 | 412.67 | 411.27 | 411.54 | -0.0143 |  | 1992-07-13 00:00:00 | 9325 | 9425 | 9325 | 9425 | 12000 | 2
1992-07-24 00:00:00 | 412.07 | 412.07 | 409.93 | 411.6 | 0.0001 |  | 1992-07-10 00:00:00 | 9325 | 9350 | 9325 | 9350 | 8000 | -0.3333
1992-07-23 00:00:00 | 410.93 | 412.08 | 409.81 | 412.08 | 0.0012 |  | 1992-07-09 00:00:00 | 9265 | 9350 | 9265 | 9350 | 34000 | 3.25
1992-07-22 00:00:00 | 413.74 | 413.74 | 409.95 | 410.93 | -0.0028 |  | 1992-07-08 00:00:00 | 9300 | 9300 | 9275 | 9290 | 12000 | -0.6471
1992-07-21 00:00:00 | 413.75 | 414.92 | 413.1 | 413.76 | 0.0069 |  | 1992-07-07 00:00:00 | 9400 | 9400 | 9350 | 9350 | 10000 | -0.1667
1992-07-20 00:00:00 | 415.62 | 415.62 | 410.72 | 413.75 | 0 |  | 1992-07-06 00:00:00 | 9375 | 9400 | 9375 | 9400 | 14000 | 0.4
1992-07-17 00:00:00 | 417.54 | 417.54 | 412.96 | 415.62 | 0.0045 |  | 1992-07-02 00:00:00 | 9325 | 9400 | 9325 | 9350 | 18000 | 0.2857
1992-07-16 00:00:00 | 417.04 | 417.93 | 414.79 | 417.54 | 0.0046 |  | 1992-07-01 00:00:00 | 9200 | 9300 | 9150 | 9300 | 10000 | -0.4444
1992-07-15 00:00:00 | 417.68 | 417.81 | 416.29 | 417.1 | -0.0011 |  | 1992-06-30 00:00:00 | 9275 | 9300 | 9225 | 9225 | 8000 | -0.2
1992-07-14 00:00:00 | 414.86 | 417.69 | 414.33 | 417.68 | 0.0014 |  | 1992-06-29 00:00:00 | 9000 | 9275 | 9000 | 9275 | 29000 | 2.625
1992-07-13 00:00:00 | 414.62 | 415.86 | 413.93 | 414.87 | -0.0067 |  | 1992-06-26 00:00:00 | 8975 | 8975 | 8975 | 8975 | 1000 | -0.9655
1992-07-10 00:00:00 | 414.23 | 415.88 | 413.34 | 414.62 | -0.0006 |  | 1992-06-25 00:00:00 | 8975 | 9000 | 8975 | 9000 | 12000 | 11
1992-07-09 00:00:00 | 410.28 | 414.69 | 410.26 | 414.23 | -0.0009 |  | 1992-06-24 00:00:00 | 8950 | 8975 | 8950 | 8950 | 10000 | -0.1667
1992-07-08 00:00:00 | 409.15 | 410.28 | 407.2 | 410.28 | -0.0095 |  | 1992-06-23 00:00:00 | 8925 | 8950 | 8925 | 8950 | 20000 | 1
1992-07-07 00:00:00 | 413.83 | 415.33 | 408.58 | 409.16 | -0.0027 |  | 1992-06-22 00:00:00 | 8950 | 8950 | 8925 | 8925 | 22000 | 0.1
1992-07-06 00:00:00 | 411.77 | 413.84 | 410.46 | 413.84 | 0.0114 |  | 1992-06-19 00:00:00 | 8900 | 8950 | 8875 | 8950 | 5000 | -0.7727
1992-07-02 00:00:00 | 412.88 | 415.71 | 410.07 | 411.77 | -0.005 |  | 1992-06-18 00:00:00 | 8975 | 8975 | 8875 | 8875 | 53000 | 9.6
1992-07-01 00:00:00 | 408.2 | 412.88 | 408.2 | 412.88 | 0.0027 |  | 1992-06-17 00:00:00 | 9060 | 9075 | 9025 | 9025 | 23100 | -0.5642
1992-06-30 00:00:00 | 408.94 | 409.63 | 407.85 | 408.14 | -0.0115 |  | 1992-06-16 00:00:00 | 9150 | 9150 | 9050 | 9050 | 13000 | -0.4372
1992-06-29 00:00:00 | 403.47 | 408.96 | 403.47 | 408.94 | 0.002 |  | 1992-06-15 00:00:00 | 9110 | 9150 | 9100 | 9150 | 12000 | -0.0769
1992-06-26 00:00:00 | 403.12 | 403.51 | 401.94 | 403.45 | -0.0134 |  | 1992-06-12 00:00:00 | 9110 | 9110 | 9110 | 9110 | 2000 | -0.8333
1992-06-25 00:00:00 | 403.83 | 405.53 | 402.01 | 403.12 | -0.0008 |  | 1992-06-11 00:00:00 | 9125 | 9125 | 9110 | 9115 | 7000 | 2.5
1992-06-24 00:00:00 | 404.05 | 404.76 | 403.26 | 403.84 | 0.0018 |  | 1992-06-10 00:00:00 | 9150 | 9150 | 9125 | 9125 | 28000 | 3
1992-06-23 00:00:00 | 403.4 | 405.41 | 403.4 | 404.04 | 0.0005 |  | 1992-06-09 00:00:00 | 9100 | 9125 | 9100 | 9125 | 14000 | -0.5
1992-06-22 00:00:00 | 403.64 | 403.64 | 399.92 | 403.4 | -0.0016 |  | 1992-06-08 00:00:00 | 9100 | 9100 | 9100 | 9100 | 6000 | -0.5714
1992-06-19 00:00:00 | 400.96 | 404.23 | 400.96 | 403.67 | 0.0007 |  | 1992-06-05 00:00:00 | 9095 | 9100 | 9095 | 9100 | 20000 | 2.3333
1992-06-18 00:00:00 | 402.26 | 402.68 | 400.51 | 400.96 | -0.0067 |  | 1992-06-04 00:00:00 | 9075 | 9100 | 9075 | 9100 | 24000 | 0.2
1992-06-17 00:00:00 | 408.33 | 408.33 | 401.98 | 402.26 | 0.0032 |  | 1992-06-03 00:00:00 | 9100 | 9100 | 9100 | 9100 | 10000 | -0.5833
1992-06-16 00:00:00 | 410.29 | 411.4 | 408.32 | 408.32 | 0.0151 |  | 1992-06-02 00:00:00 | 9100 | 9125 | 9100 | 9100 | 122000 | 11.2
1992-06-15 00:00:00 | 409.76 | 411.68 | 408.13 | 410.29 | 0.0048 |  | 1992-06-01 00:00:00 | 9100 | 9100 | 9075 | 9080 | 9000 | -0.9262
1992-06-12 00:00:00 | 409.08 | 411.86 | 409.08 | 409.76 | -0.0013 |  | 1992-05-29 00:00:00 | 9125 | 9150 | 9100 | 9100 | 5000 | -0.4444
1992-06-11 00:00:00 | 407.25 | 409.05 | 406.11 | 409.05 | -0.0017 |  | 1992-05-28 00:00:00 | 9075 | 9100 | 9075 | 9100 | 27000 | 4.4
1992-06-10 00:00:00 | 410.06 | 410.1 | 406.81 | 407.25 | -0.0044 |  | 1992-05-27 00:00:00 | 9075 | 9075 | 9075 | 9075 | 1000 | -0.963
1992-06-09 00:00:00 | 413.4 | 413.56 | 409.3 | 410.06 | 0.0069 |  | 1992-05-26 00:00:00 | 9100 | 9100 | 9075 | 9075 | 4000 | 3
1992-06-08 00:00:00 | 413.48 | 413.95 | 412.03 | 413.36 | 0.008 |  | 1992-05-22 00:00:00 | 9100 | 9100 | 9100 | 9100 | 39000 | 8.75
1992-06-05 00:00:00 | 413.26 | 413.85 | 410.97 | 413.48 | 0.0003 |  | 1992-05-21 00:00:00 | 9100 | 9100 | 9100 | 9100 | 5000 | -0.8718
1992-06-04 00:00:00 | 414.6 | 414.98 | 412.97 | 413.26 | -0.0005 |  | 1992-05-20 00:00:00 | 9100 | 9100 | 9100 | 9100 | 6000 | 0.2
1992-06-03 00:00:00 | 413.5 | 416.54 | 413.04 | 414.59 | 0.0032 |  | 1992-05-19 00:00:00 | 9100 | 9100 | 9100 | 9100 | 2000 | -0.6667
1992-06-02 00:00:00 | 417.3 | 417.3 | 413.5 | 413.5 | -0.0026 |  | 1992-05-18 00:00:00 | 9075 | 9125 | 9075 | 9125 | 11000 | 4.5
1992-06-01 00:00:00 | 415.35 | 417.3 | 412.44 | 417.3 | 0.0092 |  | 1992-05-15 00:00:00 | 9075 | 9075 | 9075 | 9075 | 1000 | -0.9091
1992-05-29 00:00:00 | 416.74 | 418.36 | 415.35 | 415.35 | -0.0047 |  | 1992-05-14 00:00:00 | 9100 | 9100 | 9100 | 9100 | 10000 | 9
1992-05-28 00:00:00 | 412.17 | 416.77 | 411.81 | 416.74 | 0.0033 |  | 1992-05-13 00:00:00 | 9085 | 9100 | 9085 | 9100 | 15000 | 0.5
1992-05-27 00:00:00 | 411.41 | 412.68 | 411.06 | 412.17 | -0.011 |  | 1992-05-12 00:00:00 | 9075 | 9075 | 9060 | 9060 | 2000 | -0.8667
1992-05-26 00:00:00 | 414.02 | 414.02 | 410.23 | 411.41 | -0.0018 |  | 1992-05-11 00:00:00 | 9050 | 9050 | 9050 | 9050 | 3000 | 0.5
1992-05-22 00:00:00 | 412.61 | 414.82 | 412.6 | 414.02 | 0.0063 |  | 1992-05-08 00:00:00 | 9015 | 9050 | 9015 | 9050 | 4000 | 0.3333
1992-05-21 00:00:00 | 415.4 | 415.41 | 411.57 | 412.6 | -0.0034 |  | 1992-05-07 00:00:00 | 9025 | 9025 | 9000 | 9000 | 14000 | 2.5
1992-05-20 00:00:00 | 416.37 | 416.83 | 415.37 | 415.39 | 0.0068 |  | 1992-05-06 00:00:00 | 9025 | 9025 | 9025 | 9025 | 13000 | -0.0714
1992-05-19 00:00:00 | 412.82 | 416.51 | 412.26 | 416.37 | 0.0024 |  | 1992-05-05 00:00:00 | 9100 | 9100 | 9050 | 9050 | 5000 | -0.6154
1992-05-18 00:00:00 | 410.13 | 413.34 | 410.13 | 412.81 | -0.0086 |  | 1992-05-04 00:00:00 | 9075 | 9100 | 9075 | 9100 | 5000 | 0
1992-05-15 00:00:00 | 413.14 | 413.14 | 409.85 | 410.09 | -0.0066 |  | 1992-05-01 00:00:00 | 9100 | 9125 | 9025 | 9025 | 7000 | 0.4
1992-05-14 00:00:00 | 416.45 | 416.52 | 411.82 | 413.14 | 0.0074 |  | 1992-04-30 00:00:00 | 9175 | 9200 | 9125 | 9125 | 15000 | 1.1429
1992-05-13 00:00:00 | 416.29 | 417.04 | 415.86 | 416.45 | 0.008 |  | 1992-04-29 00:00:00 | 9050 | 9200 | 9050 | 9200 | 14000 | -0.0667
1992-05-12 00:00:00 | 418.49 | 418.68 | 414.69 | 416.29 | -0.0004 |  | 1992-04-28 00:00:00 | 9025 | 9025 | 9000 | 9000 | 11000 | -0.2143
1992-05-11 00:00:00 | 416.05 | 418.75 | 416.05 | 418.49 | 0.0053 |  | 1992-04-27 00:00:00 | 9025 | 9025 | 9000 | 9000 | 9000 | -0.1818
1992-05-08 00:00:00 | 415.87 | 416.85 | 414.41 | 416.05 | -0.0058 |  | 1992-04-24 00:00:00 | 9000 | 9025 | 8950 | 9025 | 20000 | 1.2222
1992-05-07 00:00:00 | 416.79 | 416.84 | 415.38 | 415.85 | -0.0005 |  | 1992-04-23 00:00:00 | 8900 | 9000 | 8900 | 9000 | 31000 | 0.55
1992-05-06 00:00:00 | 416.84 | 418.48 | 416.4 | 416.79 | 0.0023 |  | 1992-04-22 00:00:00 | 8950 | 8950 | 8950 | 8950 | 4000 | -0.871
1992-05-05 00:00:00 | 416.91 | 418.53 | 415.77 | 416.84 | 0.0001 |  | 1992-04-21 00:00:00 | 8975 | 8985 | 8975 | 8975 | 11000 | 1.75
1992-05-04 00:00:00 | 412.54 | 417.84 | 412.54 | 416.91 | 0.0002 |  | 1992-04-20 00:00:00 | 9025 | 9050 | 9000 | 9000 | 29000 | 1.6364
1992-05-01 00:00:00 | 414.95 | 415.21 | 409.87 | 412.53 | -0.0105 |  | 1992-04-16 00:00:00 | 9000 | 9025 | 9000 | 9025 | 43000 | 0.4828
1992-04-30 00:00:00 | 412.02 | 414.95 | 412.02 | 414.95 | 0.0059 |  | 1992-04-15 00:00:00 | 8950 | 8975 | 8950 | 8975 | 6000 | -0.8605
1992-04-29 00:00:00 | 409.11 | 412.31 | 409.11 | 412.02 | -0.0071 |  | 1992-04-14 00:00:00 | 8900 | 8975 | 8875 | 8925 | 11000 | 0.8333
1992-04-28 00:00:00 | 408.45 | 409.69 | 406.33 | 409.11 | -0.0071 |  | 1992-04-13 00:00:00 | 8860 | 8860 | 8860 | 8860 | 1000 | -0.9091
1992-04-27 00:00:00 | 409.03 | 409.6 | 407.64 | 408.45 | -0.0016 |  | 1992-04-10 00:00:00 | 8900 | 8900 | 8850 | 8850 | 11000 | 10
1992-04-24 00:00:00 | 411.6 | 412.48 | 408.74 | 409.02 | 0.0014 |  | 1992-04-09 00:00:00 | 8850 | 8875 | 8850 | 8875 | 39000 | 2.5455
1992-04-23 00:00:00 | 409.81 | 411.6 | 406.86 | 411.6 | 0.0063 |  | 1992-04-08 00:00:00 | 8900 | 8900 | 8857 | 8875 | 23000 | -0.4103
1992-04-22 00:00:00 | 410.26 | 411.3 | 409.23 | 409.81 | -0.0043 |  | 1992-04-07 00:00:00 | 8975 | 8975 | 8925 | 8925 | 4000 | -0.8261
1992-04-21 00:00:00 | 410.16 | 411.09 | 408.2 | 410.26 | 0.0011 |  | 1992-04-06 00:00:00 | 8900 | 8950 | 8900 | 8950 | 9000 | 1.25
1992-04-20 00:00:00 | 416.05 | 416.05 | 407.93 | 410.18 | -0.0002 |  | 1992-04-03 00:00:00 | 8900 | 8900 | 8850 | 8900 | 21000 | 1.3333
1992-04-16 00:00:00 | 416.28 | 416.28 | 413.4 | 416.04 | 0.0143 |  | 1992-04-02 00:00:00 | 8925 | 8950 | 8925 | 8925 | 14000 | -0.3333
1992-04-15 00:00:00 | 412.39 | 416.28 | 412.39 | 416.28 | 0.0006 |  | 1992-04-01 00:00:00 | 8950 | 8950 | 8925 | 8950 | 14000 | 0
1992-04-14 00:00:00 | 406.08 | 413.86 | 406.08 | 412.39 | -0.0093 |  | 1992-03-31 00:00:00 | 8950 | 8950 | 8940 | 8950 | 11000 | -0.2143
1992-04-13 00:00:00 | 404.28 | 406.08 | 403.9 | 406.08 | -0.0153 |  | 1992-03-30 00:00:00 | 8955 | 8975 | 8955 | 8975 | 17000 | 0.5455
1992-04-10 00:00:00 | 400.59 | 405.12 | 400.59 | 404.29 | -0.0044 |  | 1992-03-27 00:00:00 | 9000 | 9000 | 8950 | 8950 | 8000 | -0.5294
1992-04-09 00:00:00 | 394.5 | 401.04 | 394.5 | 400.64 | -0.009 |  | 1992-03-26 00:00:00 | 9000 | 9000 | 9000 | 9000 | 12000 | 0.5
1992-04-08 00:00:00 | 398.05 | 398.05 | 392.41 | 394.5 | -0.0153 |  | 1992-03-25 00:00:00 | 8950 | 9000 | 8905 | 8950 | 32000 | 1.6667
1992-04-07 00:00:00 | 405.59 | 405.75 | 397.97 | 398.06 | 0.009 |  | 1992-03-24 00:00:00 | 8900 | 8925 | 8875 | 8925 | 28000 | -0.125
1992-04-06 00:00:00 | 401.54 | 405.93 | 401.52 | 405.59 | 0.0189 |  | 1992-03-23 00:00:00 | 8875 | 8900 | 8875 | 8900 | 23000 | -0.1786
1992-04-03 00:00:00 | 400.5 | 401.59 | 398.21 | 401.55 | -0.01 |  | 1992-03-20 00:00:00 | 8875 | 8925 | 8875 | 8925 | 17000 | -0.2609
1992-04-02 00:00:00 | 404.17 | 404.63 | 399.28 | 400.5 | -0.0026 |  | 1992-03-19 00:00:00 | 8875 | 8900 | 8875 | 8900 | 4000 | -0.7647
1992-04-01 00:00:00 | 403.67 | 404.5 | 400.75 | 404.23 | 0.0093 | 404.23 | 1992-03-18 00:00:00 | 8900 | 8950 | 8900 | 8900 | 14000 | 2.5 | 8900
1992-03-31 00:00:00 | 403 | 405.21 | 402.22 | 403.69 | -0.0013 |  | 1992-03-17 00:00:00 | 8850 | 8875 | 8850 | 8875 | 11000 | -0.2143
1992-03-30 00:00:00 | 403.5 | 404.3 | 402.97 | 403 | -0.0017 |  | 1992-03-16 00:00:00 | 8850 | 8850 | 8850 | 8850 | 2000 | -0.8182
1992-03-27 00:00:00 | 407.86 | 407.86 | 402.87 | 403.5 | 0.0012 |  | 1992-03-13 00:00:00 | 8825 | 8925 | 8825 | 8850 | 11000 | 4.5
1992-03-26 00:00:00 | 407.52 | 409.44 | 406.75 | 407.86 | 0.0108 |  | 1992-03-12 00:00:00 | 8725 | 8775 | 8725 | 8775 | 5000 | -0.5455
1992-03-25 00:00:00 | 408.88 | 409.87 | 407.52 | 407.52 | -0.0008 |  | 1992-03-11 00:00:00 | 8725 | 8725 | 8700 | 8700 | 7000 | 0.4
1992-03-24 00:00:00 | 409.91 | 411.43 | 407.99 | 408.88 | 0.0033 |  | 1992-03-10 00:00:00 | 8750 | 8750 | 8725 | 8725 | 2000 | -0.7143
1992-03-23 00:00:00 | 411.29 | 411.29 | 408.87 | 409.91 | 0.0025 |  | 1992-03-09 00:00:00 | 8725 | 8750 | 8700 | 8725 | 16000 | 7
1992-03-20 00:00:00 | 409.8 | 411.3 | 408.53 | 411.3 | 0.0034 |  | 1992-03-06 00:00:00 | 8710 | 8710 | 8700 | 8700 | 14000 | -0.125
1992-03-19 00:00:00 | 409.15 | 410.57 | 409.12 | 409.8 | -0.0036 |  | 1992-03-05 00:00:00 | 8700 | 8710 | 8700 | 8710 | 31000 | 1.2143
1992-03-18 00:00:00 | 409.58 | 410.84 | 408.23 | 409.15 | -0.0016 |  | 1992-03-04 00:00:00 | 8725 | 8725 | 8675 | 8700 | 35000 | 0.129
1992-03-17 00:00:00 | 406.39 | 409.72 | 406.39 | 409.58 | 0.0011 |  | 1992-03-03 00:00:00 | 8700 | 8725 | 8700 | 8725 | 4000 | -0.8857
1992-03-16 00:00:00 | 405.85 | 406.4 | 403.55 | 406.39 | -0.0078 |  | 1992-03-02 00:00:00 | 8700 | 8710 | 8675 | 8675 | 11000 | 1.75
1992-03-13 00:00:00 | 403.92 | 406.69 | 403.92 | 405.84 | -0.0014 |  | 1992-02-28 00:00:00 | 8700 | 8725 | 8700 | 8725 | 3000 | -0.7273
1992-03-12 00:00:00 | 404.03 | 404.72 | 401.94 | 403.89 | -0.0048 |  | 1992-02-27 00:00:00 | 8725 | 8725 | 8725 | 8725 | 1000 | -0.6667
1992-03-11 00:00:00 | 406.88 | 407.02 | 402.64 | 404.03 | 0.0003 |  | 1992-02-26 00:00:00 | 8725 | 8725 | 8725 | 8725 | 7000 | 6
1992-03-10 00:00:00 | 405.21 | 409.16 | 405.21 | 406.89 | 0.0071 |  | 1992-02-25 00:00:00 | 8850 | 8850 | 8700 | 8725 | 27000 | 2.8571
1992-03-09 00:00:00 | 404.45 | 405.64 | 404.25 | 405.21 | -0.0041 |  | 1992-02-24 00:00:00 | 8700 | 8825 | 8700 | 8825 | 12000 | -0.5556
1992-03-06 00:00:00 | 406.51 | 407.51 | 403.65 | 404.44 | -0.0019 |  | 1992-02-21 00:00:00 | 8700 | 8700 | 8675 | 8700 | 37000 | 2.0833
1992-03-05 00:00:00 | 409.33 | 409.33 | 405.42 | 406.51 | 0.0051 |  | 1992-02-20 00:00:00 | 8700 | 8750 | 8700 | 8700 | 17000 | -0.5405
1992-03-04 00:00:00 | 412.86 | 413.27 | 409.33 | 409.33 | 0.0069 |  | 1992-02-19 00:00:00 | 8750 | 8750 | 8725 | 8725 | 27000 | 0.5882
1992-03-03 00:00:00 | 412.45 | 413.78 | 411.88 | 412.85 | 0.0086 |  | 1992-02-18 00:00:00 | 8700 | 8750 | 8700 | 8750 | 5000 | -0.8148
1992-03-02 00:00:00 | 412.68 | 413.74 | 411.52 | 412.45 | -0.001 |  | 1992-02-14 00:00:00 | 8725 | 8750 | 8725 | 8750 | 2000 | -0.6
1992-02-28 00:00:00 | 413.86 | 416.07 | 411.8 | 412.7 | 0.0006 |  | 1992-02-13 00:00:00 | 8675 | 8700 | 8650 | 8700 | 61000 | 29.5
1992-02-27 00:00:00 | 415.35 | 415.99 | 413.47 | 413.86 | 0.0028 |  | 1992-02-12 00:00:00 | 8675 | 8700 | 8625 | 8700 | 12000 | -0.8033
1992-02-26 00:00:00 | 410.48 | 415.35 | 410.48 | 415.35 | 0.0036 |  | 1992-02-11 00:00:00 | 8750 | 8750 | 8700 | 8700 | 5000 | -0.5833
1992-02-25 00:00:00 | 412.27 | 412.27 | 408.02 | 410.45 | -0.0118 |  | 1992-02-10 00:00:00 | 8675 | 8750 | 8675 | 8750 | 8000 | 0.6
1992-02-24 00:00:00 | 411.46 | 412.94 | 410.34 | 412.27 | 0.0044 |  | 1992-02-07 00:00:00 | 8800 | 8800 | 8700 | 8710 | 25000 | 2.125
1992-02-21 00:00:00 | 413.9 | 414.26 | 409.72 | 411.43 | -0.002 |  | 1992-02-06 00:00:00 | 8825 | 8825 | 8825 | 8825 | 1000 | -0.96
1992-02-20 00:00:00 | 408.26 | 413.9 | 408.26 | 413.9 | 0.006 |  | 1992-02-04 00:00:00 | 8850 | 8850 | 8850 | 8850 | 3000 | 2
1992-02-19 00:00:00 | 407.38 | 408.7 | 406.54 | 408.26 | -0.0136 |  | 1992-02-03 00:00:00 | 8875 | 8875 | 8875 | 8875 | 1000 | -0.6667
1992-02-18 00:00:00 | 412.48 | 413.27 | 406.34 | 407.38 | -0.0022 |  | 1992-01-31 00:00:00 | 8900 | 8900 | 8850 | 8850 | 14000 | 13
1992-02-14 00:00:00 | 413.69 | 413.84 | 411.2 | 412.48 | 0.0125 |  | 1992-01-30 00:00:00 | 8925 | 8950 | 8925 | 8925 | 10000 | -0.2857
1992-02-13 00:00:00 | 417.13 | 417.77 | 412.07 | 413.69 | 0.0029 |  | 1992-01-29 00:00:00 | 8900 | 8950 | 8875 | 8925 | 17000 | 0.7
1992-02-12 00:00:00 | 413.77 | 418.08 | 413.36 | 417.13 | 0.0083 |  | 1992-01-28 00:00:00 | 8900 | 8950 | 8850 | 8925 | 24000 | 0.4118
1992-02-11 00:00:00 | 413.77 | 414.38 | 412.24 | 413.76 | -0.0081 |  | 1992-01-27 00:00:00 | 8725 | 8900 | 8725 | 8900 | 10000 | -0.5833
1992-02-10 00:00:00 | 411.07 | 413.77 | 411.07 | 413.77 | 0 |  | 1992-01-24 00:00:00 | 8575 | 8700 | 8575 | 8700 | 15000 | 0.5
1992-02-07 00:00:00 | 413.82 | 415.29 | 408.04 | 411.09 | -0.0065 |  | 1992-01-23 00:00:00 | 8575 | 8600 | 8575 | 8600 | 3000 | -0.8
1992-02-06 00:00:00 | 413.87 | 414.55 | 411.93 | 413.82 | 0.0066 |  | 1992-01-22 00:00:00 | 8600 | 8650 | 8575 | 8575 | 102000 | 33
1992-02-05 00:00:00 | 413.88 | 416.17 | 413.18 | 413.84 | 0 |  | 1992-01-21 00:00:00 | 8700 | 8725 | 8575 | 8600 | 63000 | -0.3824
1992-02-04 00:00:00 | 409.6 | 413.85 | 409.28 | 413.85 | 0 |  | 1992-01-20 00:00:00 | 8750 | 8750 | 8625 | 8725 | 27000 | -0.5714
1992-02-03 00:00:00 | 408.79 | 409.95 | 407.45 | 409.53 | -0.0104 |  | 1992-01-17 00:00:00 | 8725 | 8800 | 8725 | 8790 | 8000 | -0.7037
1992-01-31 00:00:00 | 411.65 | 412.63 | 408.64 | 408.78 | -0.0018 |  | 1992-01-16 00:00:00 | 8725 | 8725 | 8700 | 8725 | 32000 | 3
1992-01-30 00:00:00 | 410.34 | 412.17 | 409.26 | 411.62 | 0.0069 |  | 1992-01-15 00:00:00 | 8750 | 8775 | 8750 | 8750 | 31000 | -0.0313
1992-01-29 00:00:00 | 414.96 | 417.83 | 409.17 | 410.34 | -0.0031 |  | 1992-01-14 00:00:00 | 8700 | 8750 | 8675 | 8750 | 36000 | 0.1613
1992-01-28 00:00:00 | 414.98 | 416.41 | 414.54 | 414.96 | 0.0113 |  | 1992-01-13 00:00:00 | 8775 | 8775 | 8725 | 8725 | 8000 | -0.7778
1992-01-27 00:00:00 | 415.44 | 416.84 | 414.48 | 414.99 | 0.0001 |  | 1992-01-10 00:00:00 | 8825 | 8825 | 8800 | 8800 | 8000 | 0
1992-01-24 00:00:00 | 414.96 | 417.27 | 414.29 | 415.48 | 0.0012 |  | 1992-01-09 00:00:00 | 8825 | 8900 | 8825 | 8850 | 31100 | 2.8875
1992-01-23 00:00:00 | 418.13 | 419.78 | 414.36 | 414.96 | -0.0013 |  | 1992-01-08 00:00:00 | 8775 | 8825 | 8775 | 8800 | 21000 | -0.3248
1992-01-22 00:00:00 | 412.65 | 418.13 | 412.49 | 418.13 | 0.0076 |  | 1992-01-07 00:00:00 | 8775 | 8775 | 8750 | 8775 | 10000 | -0.5238
1992-01-21 00:00:00 | 416.36 | 416.39 | 411.32 | 412.64 | -0.0131 |  | 1992-01-06 00:00:00 | 8825 | 8825 | 8750 | 8750 | 13000 | 0.3
1992-01-20 00:00:00 | 418.86 | 418.86 | 415.8 | 416.36 | 0.009 |  | 1992-01-03 00:00:00 | 8800 | 8825 | 8800 | 8800 | 37000 | 1.8462
1992-01-17 00:00:00 | 418.2 | 419.45 | 416 | 418.86 | 0.006 |  | 1992-01-02 00:00:00 | 8875 | 8950 | 8625 | 8725 | 70000 | 0.8919
1992-01-16 00:00:00 | 420.77 | 420.85 | 415.37 | 418.21 | -0.0016 |  | 1991-12-31 00:00:00 | 9075 | 9100 | 9025 | 9050 | 22000 | -0.6857
1992-01-15 00:00:00 | 420.45 | 421.18 | 418.79 | 420.77 | 0.0061 |  | 1991-12-30 00:00:00 | 8850 | 9125 | 8850 | 9100 | 26000 | 0.1818
1992-01-14 00:00:00 | 414.34 | 420.44 | 414.32 | 420.44 | -0.0008 |  | 1991-12-27 00:00:00 | 8650 | 8800 | 8650 | 8800 | 16000 | -0.3846
1992-01-13 00:00:00 | 415.05 | 415.36 | 413.54 | 414.34 | -0.0145 |  | 1991-12-26 00:00:00 | 8600 | 8650 | 8600 | 8650 | 10000 | -0.375
1992-01-10 00:00:00 | 417.62 | 417.62 | 413.31 | 415.1 | 0.0018 |  | 1991-12-24 00:00:00 | 8500 | 8600 | 8500 | 8575 | 51100 | 4.11
1992-01-09 00:00:00 | 418.09 | 420.5 | 415.85 | 417.61 | 0.006 |  | 1991-12-23 00:00:00 | 8450 | 8525 | 8450 | 8525 | 24000 | -0.5303
1992-01-08 00:00:00 | 417.36 | 420.23 | 415.02 | 418.1 | 0.0012 |  | 1991-12-20 00:00:00 | 8475 | 8500 | 8425 | 8425 | 17000 | -0.2917
1992-01-07 00:00:00 | 417.96 | 417.96 | 415.2 | 417.4 | -0.0017 |  | 1991-12-19 00:00:00 | 8425 | 8425 | 8400 | 8425 | 19000 | 0.1176
1992-01-06 00:00:00 | 419.31 | 419.44 | 416.92 | 417.96 | 0.0013 |  | 1991-12-18 00:00:00 | 8475 | 8475 | 8425 | 8450 | 9000 | -0.5263
1992-01-03 00:00:00 | 417.27 | 419.79 | 416.16 | 419.34 | 0.0033 |  | 1991-12-17 00:00:00 | 8425 | 8500 | 8425 | 8500 | 17000 | 0.8889
1992-01-02 00:00:00 | 417.03 | 417.27 | 411.04 | 417.26 | -0.005 |  | 1991-12-16 00:00:00 | 8400 | 8425 | 8375 | 8425 | 11000 | -0.3529
1991-12-31 00:00:00 | 415.14 | 418.32 | 412.73 | 417.09 | -0.0004 |  | 1991-12-13 00:00:00 | 8450 | 8500 | 8375 | 8375 | 16000 | 0.4545
1991-12-30 00:00:00 | 406.49 | 415.14 | 406.49 | 415.14 | -0.0047 |  | 1991-12-12 00:00:00 | 8425 | 8425 | 8375 | 8400 | 13000 | -0.1875
1991-12-27 00:00:00 | 404.84 | 406.58 | 404.59 | 406.46 | -0.0209 |  | 1991-12-11 00:00:00 | 8400 | 8400 | 8375 | 8375 | 9100 | -0.3
1991-12-26 00:00:00 | 399.33 | 404.92 | 399.31 | 404.84 | -0.004 |  | 1991-12-10 00:00:00 | 8375 | 8400 | 8300 | 8400 | 28000 | 2.0769
1991-12-24 00:00:00 | 396.82 | 401.79 | 396.82 | 399.33 | -0.0136 |  | 1991-12-09 00:00:00 | 8400 | 8400 | 8350 | 8350 | 17000 | -0.3929
1991-12-23 00:00:00 | 387.05 | 397.44 | 386.96 | 396.82 | -0.0063 |  | 1991-12-06 00:00:00 | 8425 | 8425 | 8300 | 8400 | 21000 | 0.2353
1991-12-20 00:00:00 | 382.52 | 388.24 | 382.52 | 387.04 | -0.0246 |  | 1991-12-05 00:00:00 | 8375 | 8400 | 8375 | 8400 | 9000 | -0.5714
1991-12-19 00:00:00 | 383.46 | 383.46 | 380.64 | 382.52 | -0.0117 |  | 1991-12-04 00:00:00 | 8500 | 8500 | 8400 | 8400 | 22000 | 1.4444
1991-12-18 00:00:00 | 382.74 | 383.51 | 380.88 | 383.48 | 0.0025 |  | 1991-12-03 00:00:00 | 8425 | 8500 | 8425 | 8500 | 10000 | -0.5455
1991-12-17 00:00:00 | 384.46 | 385.05 | 382.6 | 382.74 | -0.0019 |  | 1991-12-02 00:00:00 | 8350 | 8425 | 8300 | 8425 | 24000 | 1.4
1991-12-16 00:00:00 | 384.48 | 385.84 | 384.37 | 384.46 | 0.0045 |  | 1991-11-29 00:00:00 | 8350 | 8350 | 8350 | 8350 | 1000 | -0.9583
1991-12-13 00:00:00 | 381.55 | 385.04 | 381.55 | 384.47 | 0 |  | 1991-11-27 00:00:00 | 8350 | 8375 | 8350 | 8375 | 4000 | 3
1991-12-12 00:00:00 | 377.7 | 381.62 | 377.7 | 381.55 | -0.0076 |  | 1991-11-26 00:00:00 | 8350 | 8375 | 8300 | 8375 | 19100 | 3.775
1991-12-11 00:00:00 | 377.9 | 379.42 | 374.78 | 377.7 | -0.0101 |  | 1991-11-25 00:00:00 | 8250 | 8325 | 8250 | 8300 | 18000 | -0.0576
1991-12-10 00:00:00 | 378.26 | 379.57 | 376.64 | 377.9 | 0.0005 |  | 1991-11-22 00:00:00 | 8300 | 8300 | 8250 | 8250 | 23000 | 0.2778
1991-12-09 00:00:00 | 379.09 | 381.42 | 377.67 | 378.26 | 0.001 |  | 1991-11-21 00:00:00 | 8325 | 8425 | 8325 | 8325 | 12000 | -0.4783
1991-12-06 00:00:00 | 377.39 | 382.39 | 375.41 | 379.1 | 0.0022 |  | 1991-11-20 00:00:00 | 8325 | 8350 | 8300 | 8325 | 21300 | 0.775
1991-12-05 00:00:00 | 380.07 | 380.07 | 376.58 | 377.39 | -0.0045 |  | 1991-11-19 00:00:00 | 8350 | 8425 | 8325 | 8325 | 43000 | 1.0188
1991-12-04 00:00:00 | 380.96 | 381.51 | 378.07 | 380.07 | 0.0071 |  | 1991-11-18 00:00:00 | 8300 | 8300 | 8150 | 8300 | 60400 | 0.4047
1991-12-03 00:00:00 | 381.4 | 381.48 | 379.92 | 380.96 | 0.0023 |  | 1991-11-15 00:00:00 | 8500 | 8500 | 8350 | 8375 | 28000 | -0.5364
1991-12-02 00:00:00 | 375.11 | 381.4 | 371.36 | 381.4 | 0.0012 |  | 1991-11-14 00:00:00 | 8525 | 8525 | 8515 | 8525 | 23000 | -0.1786
1991-11-29 00:00:00 | 376.55 | 376.55 | 374.65 | 375.22 | -0.0162 |  | 1991-11-13 00:00:00 | 8500 | 8525 | 8500 | 8525 | 19000 | -0.1739
1991-11-27 00:00:00 | 377.96 | 378.11 | 375.98 | 376.55 | 0.0035 |  | 1991-11-12 00:00:00 | 8500 | 8525 | 8500 | 8525 | 26000 | 0.3684
1991-11-26 00:00:00 | 375.34 | 378.29 | 371.63 | 377.96 | 0.0037 |  | 1991-11-11 00:00:00 | 8500 | 8500 | 8500 | 8500 | 14000 | -0.4615
1991-11-25 00:00:00 | 376.14 | 377.07 | 374 | 375.34 | -0.0069 |  | 1991-11-08 00:00:00 | 8425 | 8515 | 8425 | 8500 | 14000 | 0
1991-11-22 00:00:00 | 380.05 | 380.05 | 374.52 | 376.14 | 0.0021 |  | 1991-11-07 00:00:00 | 8425 | 8500 | 8425 | 8475 | 12000 | -0.1429
1991-11-21 00:00:00 | 378.53 | 381.12 | 377.41 | 380.06 | 0.0104 |  | 1991-11-06 00:00:00 | 8400 | 8425 | 8400 | 8425 | 10000 | -0.1667
1991-11-20 00:00:00 | 379.42 | 381.51 | 377.84 | 378.53 | -0.004 |  | 1991-11-05 00:00:00 | 8425 | 8430 | 8425 | 8425 | 11000 | 0.1
1991-11-19 00:00:00 | 385.24 | 385.24 | 374.9 | 379.42 | 0.0024 |  | 1991-11-04 00:00:00 | 8475 | 8475 | 8425 | 8425 | 7000 | -0.3636
1991-11-18 00:00:00 | 382.62 | 385.4 | 379.7 | 385.24 | 0.0153 |  | 1991-11-01 00:00:00 | 8545 | 8545 | 8500 | 8500 | 9000 | 0.2857
1991-11-15 00:00:00 | 397.15 | 397.16 | 382.62 | 382.62 | -0.0068 |  | 1991-10-31 00:00:00 | 8575 | 8575 | 8550 | 8570 | 26000 | 1.8889
1991-11-14 00:00:00 | 397.41 | 398.22 | 395.85 | 397.15 | 0.038 |  | 1991-10-30 00:00:00 | 8575 | 8600 | 8575 | 8600 | 6000 | -0.7692
1991-11-13 00:00:00 | 396.74 | 397.42 | 394.01 | 397.41 | 0.0007 |  | 1991-10-29 00:00:00 | 8450 | 8575 | 8450 | 8550 | 6000 | 0
1991-11-12 00:00:00 | 393.12 | 397.13 | 393.12 | 396.74 | -0.0017 |  | 1991-10-28 00:00:00 | 8500 | 8510 | 8450 | 8450 | 43000 | 6.1667
1991-11-11 00:00:00 | 392.9 | 393.57 | 392.32 | 393.12 | -0.0091 |  | 1991-10-25 00:00:00 | 8500 | 8510 | 8500 | 8500 | 29000 | -0.3256
1991-11-08 00:00:00 | 393.72 | 396.43 | 392.42 | 392.89 | -0.0006 |  | 1991-10-24 00:00:00 | 8550 | 8550 | 8500 | 8500 | 9000 | -0.6897
1991-11-07 00:00:00 | 389.97 | 393.72 | 389.97 | 393.72 | 0.0021 |  | 1991-10-23 00:00:00 | 8500 | 8550 | 8500 | 8525 | 13000 | 0.4444
1991-11-06 00:00:00 | 388.71 | 389.97 | 387.58 | 389.97 | -0.0095 |  | 1991-10-21 00:00:00 | 8525 | 8525 | 8500 | 8500 | 11000 | -0.1538
1991-11-05 00:00:00 | 390.28 | 392.17 | 388.19 | 388.71 | -0.0032 |  | 1991-10-18 00:00:00 | 8525 | 8525 | 8500 | 8500 | 11000 | 0
1991-11-04 00:00:00 | 391.29 | 391.29 | 388.09 | 390.28 | 0.004 |  | 1991-10-17 00:00:00 | 8525 | 8525 | 8500 | 8500 | 44000 | 3
1991-11-01 00:00:00 | 392.46 | 395.1 | 389.67 | 391.32 | 0.0027 |  | 1991-10-16 00:00:00 | 8550 | 8550 | 8525 | 8525 | 21000 | -0.5227
1991-10-31 00:00:00 | 392.96 | 392.96 | 391.58 | 392.45 | 0.0029 |  | 1991-10-15 00:00:00 | 8500 | 8525 | 8500 | 8525 | 4000 | -0.8095
1991-10-30 00:00:00 | 391.48 | 393.11 | 390.78 | 392.96 | 0.0013 |  | 1991-10-14 00:00:00 | 8450 | 8450 | 8450 | 8450 | 1000 | -0.75
1991-10-29 00:00:00 | 389.52 | 391.7 | 386.88 | 391.48 | -0.0038 |  | 1991-10-11 00:00:00 | 8475 | 8475 | 8475 | 8475 | 1000 | 0
1991-10-28 00:00:00 | 384.2 | 389.52 | 384.2 | 389.52 | -0.005 |  | 1991-10-10 00:00:00 | 8425 | 8475 | 8400 | 8475 | 6000 | 5
1991-10-25 00:00:00 | 385.07 | 386.13 | 382.97 | 384.2 | -0.0137 |  | 1991-10-09 00:00:00 | 8525 | 8525 | 8425 | 8425 | 61000 | 9.1667
1991-10-24 00:00:00 | 387.94 | 388.32 | 383.45 | 385.07 | 0.0023 |  | 1991-10-08 00:00:00 | 8525 | 8525 | 8450 | 8500 | 114000 | 0.8689
1991-10-23 00:00:00 | 387.83 | 389.08 | 386.52 | 387.94 | 0.0075 |  | 1991-10-07 00:00:00 | 8575 | 8575 | 8500 | 8500 | 31000 | -0.7281
1991-10-22 00:00:00 | 390.02 | 391.2 | 387.4 | 387.83 | -0.0003 |  | 1991-10-04 00:00:00 | 8815 | 8815 | 8550 | 8560 | 18000 | -0.4194
1991-10-21 00:00:00 | 392.49 | 392.49 | 388.96 | 390.02 | 0.0056 |  | 1991-10-03 00:00:00 | 8900 | 8900 | 8775 | 8790 | 19000 | 0.0556
1991-10-18 00:00:00 | 391.92 | 392.8 | 391.77 | 392.5 | 0.0064 |  | 1991-10-02 00:00:00 | 8925 | 8925 | 8875 | 8875 | 14000 | -0.2632
1991-10-17 00:00:00 | 392.79 | 393.81 | 390.32 | 391.92 | -0.0015 |  | 1991-10-01 00:00:00 | 8875 | 8925 | 8875 | 8925 | 22000 | 0.5714
1991-10-16 00:00:00 | 391.01 | 393.29 | 390.14 | 392.8 | 0.0022 |  | 1991-09-30 00:00:00 | 8800 | 8875 | 8775 | 8875 | 37300 | 0.6955
1991-10-15 00:00:00 | 386.47 | 391.5 | 385.95 | 391.01 | -0.0046 |  | 1991-09-27 00:00:00 | 8825 | 8875 | 8800 | 8850 | 42000 | 0.126
1991-10-14 00:00:00 | 381.45 | 386.47 | 381.45 | 386.47 | -0.0116 |  | 1991-09-26 00:00:00 | 8625 | 8800 | 8575 | 8800 | 34000 | -0.1905
1991-10-11 00:00:00 | 380.55 | 381.46 | 379.9 | 381.45 | -0.013 |  | 1991-09-25 00:00:00 | 8625 | 8625 | 8575 | 8600 | 8100 | -0.7618
1991-10-10 00:00:00 | 376.8 | 380.55 | 376.11 | 380.55 | -0.0024 |  | 1991-09-24 00:00:00 | 8650 | 8650 | 8550 | 8600 | 28000 | 2.4568
1991-10-09 00:00:00 | 380.57 | 380.57 | 376.35 | 376.8 | -0.0099 |  | 1991-09-23 00:00:00 | 8575 | 8700 | 8525 | 8700 | 43000 | 0.5357
1991-10-08 00:00:00 | 379.5 | 381.23 | 379.18 | 380.67 | 0.0103 |  | 1991-09-20 00:00:00 | 8550 | 8575 | 8550 | 8550 | 4100 | -0.9047
1991-10-07 00:00:00 | 381.22 | 381.27 | 379.07 | 379.5 | -0.0031 |  | 1991-09-19 00:00:00 | 8500 | 8550 | 8475 | 8550 | 23000 | 4.6098
1991-10-04 00:00:00 | 384.47 | 385.19 | 381.24 | 381.25 | 0.0046 |  | 1991-09-18 00:00:00 | 8525 | 8575 | 8500 | 8500 | 50000 | 1.1739
1991-10-03 00:00:00 | 388.23 | 388.23 | 384.47 | 384.47 | 0.0084 |  | 1991-09-17 00:00:00 | 8500 | 8525 | 8475 | 8500 | 5000 | -0.9
1991-10-02 00:00:00 | 389.2 | 390.03 | 387.62 | 388.26 | 0.0099 |  | 1991-09-16 00:00:00 | 8425 | 8500 | 8400 | 8500 | 25000 | 4
1991-10-01 00:00:00 | 387.86 | 389.56 | 387.86 | 389.2 | 0.0024 |  | 1991-09-13 00:00:00 | 8450 | 8525 | 8450 | 8450 | 19100 | -0.236
1991-09-30 00:00:00 | 385.91 | 388.29 | 384.32 | 387.86 | -0.0034 |  | 1991-09-12 00:00:00 | 8375 | 8425 | 8350 | 8400 | 20000 | 0.0471
1991-09-27 00:00:00 | 386.49 | 389.09 | 384.87 | 385.9 | -0.0051 |  | 1991-09-11 00:00:00 | 8400 | 8400 | 8325 | 8350 | 18000 | -0.1
1991-09-26 00:00:00 | 386.87 | 388.39 | 385.3 | 386.49 | 0.0015 |  | 1991-09-10 00:00:00 | 8400 | 8500 | 8350 | 8350 | 72000 | 3
1991-09-25 00:00:00 | 387.72 | 388.25 | 385.99 | 386.88 | 0.001 |  | 1991-09-09 00:00:00 | 8700 | 8700 | 8350 | 8365 | 69000 | -0.0417
1991-09-24 00:00:00 | 385.92 | 388.13 | 384.46 | 387.71 | 0.0021 |  | 1991-09-06 00:00:00 | 8725 | 8725 | 8625 | 8630 | 18000 | -0.7391
1991-09-23 00:00:00 | 387.9 | 388.55 | 385.76 | 385.92 | -0.0046 |  | 1991-09-05 00:00:00 | 8785 | 8785 | 8700 | 8700 | 55000 | 2.0556
1991-09-20 00:00:00 | 387.56 | 388.82 | 386.49 | 387.92 | 0.0052 |  | 1991-09-04 00:00:00 | 8750 | 8775 | 8750 | 8750 | 40000 | -0.2727
1991-09-19 00:00:00 | 386.94 | 389.42 | 386.27 | 387.56 | -0.0009 |  | 1991-09-03 00:00:00 | 8800 | 8800 | 8760 | 8760 | 4000 | -0.9
1991-09-18 00:00:00 | 385.49 | 386.94 | 384.28 | 386.94 | -0.0016 |  | 1991-08-30 00:00:00 | 8800 | 8800 | 8750 | 8775 | 12000 | 2
1991-09-17 00:00:00 | 385.78 | 387.13 | 384.97 | 385.5 | -0.0037 |  | 1991-08-29 00:00:00 | 8825 | 8825 | 8775 | 8775 | 20000 | 0.6667
1991-09-16 00:00:00 | 383.59 | 385.79 | 382.77 | 385.78 | 0.0007 |  | 1991-08-28 00:00:00 | 8825 | 8825 | 8750 | 8800 | 30000 | 0.5
1991-09-13 00:00:00 | 387.16 | 387.95 | 382.85 | 383.59 | -0.0057 |  | 1991-08-27 00:00:00 | 8825 | 8825 | 8750 | 8775 | 12000 | -0.6
1991-09-12 00:00:00 | 385.09 | 387.34 | 385.09 | 387.34 | 0.0098 |  | 1991-08-26 00:00:00 | 8825 | 8825 | 8775 | 8800 | 5000 | -0.5833
1991-09-11 00:00:00 | 384.56 | 385.6 | 383.59 | 385.09 | -0.0058 |  | 1991-08-23 00:00:00 | 8725 | 8900 | 8725 | 8800 | 20000 | 3
1991-09-10 00:00:00 | 388.57 | 388.63 | 383.78 | 384.56 | -0.0014 |  | 1991-08-22 00:00:00 | 8875 | 8925 | 8725 | 8725 | 66000 | 2.3
1991-09-09 00:00:00 | 389.11 | 389.34 | 387.88 | 388.57 | 0.0104 |  | 1991-08-21 00:00:00 | 8725 | 8950 | 8725 | 8925 | 23000 | -0.6515
1991-09-06 00:00:00 | 389.14 | 390.71 | 387.36 | 389.1 | 0.0014 |  | 1991-08-20 00:00:00 | 8600 | 8675 | 8600 | 8675 | 8000 | -0.6522
1991-09-05 00:00:00 | 389.97 | 390.97 | 388.49 | 389.14 | 0.0001 |  | 1991-08-19 00:00:00 | 8600 | 8675 | 8585 | 8585 | 71000 | 7.875
1991-09-04 00:00:00 | 392.15 | 392.62 | 388.68 | 389.97 | 0.0021 |  | 1991-08-16 00:00:00 | 8935 | 8935 | 8825 | 8825 | 51000 | -0.2817
1991-09-03 00:00:00 | 395.43 | 397.62 | 392.1 | 392.15 | 0.0056 |  | 1991-08-15 00:00:00 | 8910 | 8935 | 8910 | 8935 | 3000 | -0.9412
1991-08-30 00:00:00 | 396.47 | 396.47 | 393.6 | 395.43 | 0.0084 |  | 1991-08-14 00:00:00 | 8925 | 8950 | 8900 | 8900 | 10000 | 2.3333
1991-08-29 00:00:00 | 396.65 | 396.82 | 395.14 | 396.47 | 0.0026 |  | 1991-08-13 00:00:00 | 8900 | 9000 | 8875 | 8950 | 25000 | 1.5
1991-08-28 00:00:00 | 393.06 | 396.64 | 393.05 | 396.64 | 0.0004 |  | 1991-08-12 00:00:00 | 8850 | 8880 | 8825 | 8880 | 15000 | -0.4
1991-08-27 00:00:00 | 393.85 | 393.87 | 391.77 | 393.06 | -0.009 |  | 1991-08-09 00:00:00 | 8825 | 8850 | 8810 | 8810 | 23000 | 0.5333
1991-08-26 00:00:00 | 394.17 | 394.39 | 392.75 | 393.85 | 0.002 |  | 1991-08-08 00:00:00 | 8600 | 8800 | 8550 | 8800 | 39000 | 0.6957
1991-08-23 00:00:00 | 391.33 | 395.34 | 390.69 | 394.17 | 0.0008 |  | 1991-08-07 00:00:00 | 8650 | 8650 | 8600 | 8600 | 7000 | -0.8205
1991-08-22 00:00:00 | 390.59 | 391.98 | 390.21 | 391.33 | -0.0072 |  | 1991-08-06 00:00:00 | 8600 | 8650 | 8600 | 8650 | 33000 | 3.7143
1991-08-21 00:00:00 | 379.55 | 390.59 | 379.55 | 390.59 | -0.0019 |  | 1991-08-05 00:00:00 | 8575 | 8575 | 8575 | 8575 | 1000 | -0.9697
1991-08-20 00:00:00 | 376.47 | 380.35 | 376.47 | 379.43 | -0.0286 |  | 1991-08-02 00:00:00 | 8600 | 8600 | 8525 | 8600 | 28000 | 27
1991-08-19 00:00:00 | 385.58 | 385.58 | 374.09 | 376.47 | -0.0078 |  | 1991-08-01 00:00:00 | 8525 | 8550 | 8500 | 8550 | 6000 | -0.7857
1991-08-16 00:00:00 | 389.33 | 390.41 | 383.16 | 385.58 | 0.0242 |  | 1991-07-31 00:00:00 | 8525 | 8525 | 8525 | 8525 | 1000 | -0.8333
1991-08-15 00:00:00 | 389.91 | 391.92 | 389.29 | 389.33 | 0.0097 |  | 1991-07-30 00:00:00 | 8500 | 8525 | 8475 | 8525 | 5000 | 4
1991-08-14 00:00:00 | 389.62 | 391.85 | 389.13 | 389.9 | 0.0015 |  | 1991-07-29 00:00:00 | 8500 | 8500 | 8500 | 8500 | 1000 | -0.8
1991-08-13 00:00:00 | 388.02 | 392.12 | 388.02 | 389.62 | -0.0007 |  | 1991-07-24 00:00:00 | 8425 | 8500 | 8425 | 8500 | 4000 | 3
1991-08-12 00:00:00 | 387.11 | 388.17 | 385.9 | 388.02 | -0.0041 |  | 1991-07-23 00:00:00 | 8475 | 8475 | 8400 | 8425 | 10000 | 1.5
1991-08-09 00:00:00 | 389.32 | 389.89 | 387.04 | 387.12 | -0.0023 |  | 1991-07-22 00:00:00 | 8500 | 8500 | 8450 | 8450 | 8000 | -0.2
1991-08-08 00:00:00 | 390.56 | 391.8 | 388.15 | 389.32 | 0.0057 |  | 1991-07-19 00:00:00 | 8550 | 8550 | 8500 | 8525 | 12000 | 0.5
1991-08-07 00:00:00 | 390.62 | 391.59 | 389.86 | 390.56 | 0.0032 |  | 1991-07-18 00:00:00 | 8550 | 8550 | 8525 | 8550 | 4000 | -0.6667
1991-08-06 00:00:00 | 385.06 | 390.8 | 384.29 | 390.62 | 0.0002 |  | 1991-07-17 00:00:00 | 8550 | 8575 | 8550 | 8575 | 9000 | 1.25
1991-08-05 00:00:00 | 387.17 | 387.17 | 384.48 | 385.06 | -0.0142 |  | 1991-07-16 00:00:00 | 8575 | 8600 | 8575 | 8600 | 2000 | -0.7778
1991-08-02 00:00:00 | 387.12 | 389.56 | 386.05 | 387.18 | 0.0055 |  | 1991-07-15 00:00:00 | 8600 | 8600 | 8550 | 8575 | 18000 | 8
1991-08-01 00:00:00 | 387.81 | 387.95 | 386.48 | 387.12 | -0.0002 |  | 1991-07-12 00:00:00 | 8600 | 8600 | 8575 | 8600 | 10000 | -0.4444
1991-07-31 00:00:00 | 386.69 | 387.81 | 386.19 | 387.81 | 0.0018 |  | 1991-07-11 00:00:00 | 8525 | 8550 | 8475 | 8525 | 13000 | 0.3
1991-07-30 00:00:00 | 383.15 | 386.92 | 383.15 | 386.69 | -0.0029 |  | 1991-07-10 00:00:00 | 8600 | 8600 | 8550 | 8550 | 4000 | -0.6923
1991-07-29 00:00:00 | 380.93 | 383.15 | 380.45 | 383.15 | -0.0092 |  | 1991-07-09 00:00:00 | 8550 | 8625 | 8525 | 8575 | 15000 | 2.75
1991-07-26 00:00:00 | 380.96 | 381.76 | 379.81 | 380.93 | -0.0058 |  | 1991-07-05 00:00:00 | 8400 | 8500 | 8400 | 8500 | 6000 | -0.6
1991-07-25 00:00:00 | 378.64 | 381.13 | 378.15 | 380.96 | 0.0001 |  | 1991-07-03 00:00:00 | 8475 | 8475 | 8425 | 8425 | 6000 | 0
1991-07-24 00:00:00 | 379.42 | 380.46 | 378.29 | 378.64 | -0.0061 |  | 1991-07-01 00:00:00 | 8450 | 8500 | 8450 | 8500 | 7000 | 0.1667
1991-07-23 00:00:00 | 382.88 | 384.86 | 379.39 | 379.42 | 0.0021 |  | 1991-06-28 00:00:00 | 8425 | 8425 | 8350 | 8400 | 38000 | 4.4286
1991-07-22 00:00:00 | 384.21 | 384.55 | 381.84 | 382.88 | 0.0091 |  | 1991-06-27 00:00:00 | 8425 | 8450 | 8425 | 8440 | 13000 | -0.6579
1991-07-19 00:00:00 | 385.38 | 385.83 | 383.65 | 384.22 | 0.0035 |  | 1991-06-26 00:00:00 | 8500 | 8500 | 8450 | 8450 | 29000 | 1.2308
1991-07-18 00:00:00 | 381.18 | 385.37 | 381.18 | 385.37 | 0.003 |  | 1991-06-25 00:00:00 | 8500 | 8515 | 8500 | 8515 | 33000 | 0.1379
1991-07-17 00:00:00 | 381.5 | 382.86 | 381.13 | 381.18 | -0.0109 |  | 1991-06-24 00:00:00 | 8500 | 8525 | 8500 | 8525 | 3000 | -0.9091
1991-07-16 00:00:00 | 382.39 | 382.94 | 380.8 | 381.54 | 0.0009 |  | 1991-06-21 00:00:00 | 8550 | 8550 | 8525 | 8525 | 3000 | 0
1991-07-15 00:00:00 | 380.28 | 383 | 380.24 | 382.39 | 0.0022 |  | 1991-06-20 00:00:00 | 8550 | 8550 | 8500 | 8500 | 14000 | 3.6667
1991-07-12 00:00:00 | 376.97 | 381.41 | 375.79 | 380.25 | -0.0056 |  | 1991-06-19 00:00:00 | 8520 | 8550 | 8500 | 8525 | 12000 | -0.1429
1991-07-11 00:00:00 | 375.73 | 377.68 | 375.51 | 376.97 | -0.0086 |  | 1991-06-18 00:00:00 | 8575 | 8600 | 8525 | 8525 | 11000 | -0.0833
1991-07-10 00:00:00 | 376.11 | 380.35 | 375.2 | 375.74 | -0.0033 |  | 1991-06-17 00:00:00 | 8500 | 8550 | 8500 | 8550 | 35000 | 2.1818
1991-07-09 00:00:00 | 377.94 | 378.58 | 375.37 | 376.11 | 0.001 |  | 1991-06-14 00:00:00 | 8400 | 8475 | 8400 | 8475 | 9000 | -0.7429
1991-07-08 00:00:00 | 374.09 | 377.94 | 370.92 | 377.94 | 0.0049 |  | 1991-06-13 00:00:00 | 8350 | 8425 | 8350 | 8425 | 41000 | 3.5556
1991-07-05 00:00:00 | 373.34 | 375.51 | 372.17 | 374.08 | -0.0102 |  | 1991-06-12 00:00:00 | 8500 | 8500 | 8375 | 8375 | 28000 | -0.3171
1991-07-03 00:00:00 | 377.47 | 377.47 | 372.08 | 373.33 | -0.002 |  | 1991-06-11 00:00:00 | 8400 | 8525 | 8400 | 8425 | 84000 | 2
1991-07-02 00:00:00 | 377.92 | 377.93 | 376.62 | 377.47 | 0.0111 |  | 1991-06-10 00:00:00 | 8425 | 8450 | 8400 | 8400 | 30000 | -0.6429
1991-07-01 00:00:00 | 371.18 | 377.92 | 371.18 | 377.92 | 0.0012 |  | 1991-06-07 00:00:00 | 8375 | 8450 | 8300 | 8450 | 16000 | -0.4667
1991-06-28 00:00:00 | 374.4 | 374.4 | 367.98 | 371.16 | -0.0179 |  | 1991-06-06 00:00:00 | 8475 | 8475 | 8400 | 8400 | 12000 | -0.25
1991-06-27 00:00:00 | 371.59 | 374.4 | 371.59 | 374.4 | 0.0087 |  | 1991-06-05 00:00:00 | 8575 | 8575 | 8425 | 8500 | 26000 | 1.1667
1991-06-26 00:00:00 | 370.65 | 372.73 | 368.34 | 371.59 | -0.0075 |  | 1991-06-04 00:00:00 | 8675 | 8750 | 8550 | 8550 | 26000 | 0
1991-06-25 00:00:00 | 370.94 | 372.62 | 369.56 | 370.65 | -0.0025 |  | 1991-06-03 00:00:00 | 8750 | 8750 | 8650 | 8650 | 13000 | -0.5
1991-06-24 00:00:00 | 377.74 | 377.74 | 370.73 | 370.94 | 0.0008 |  | 1991-05-31 00:00:00 | 8600 | 8750 | 8600 | 8750 | 57000 | 3.3846
1991-06-21 00:00:00 | 375.42 | 377.75 | 375.33 | 377.75 | 0.0184 |  | 1991-05-30 00:00:00 | 8575 | 8575 | 8575 | 8575 | 2000 | -0.9649
1991-06-20 00:00:00 | 375.09 | 376.29 | 373.87 | 375.42 | -0.0062 |  | 1991-05-29 00:00:00 | 8450 | 8550 | 8450 | 8550 | 31000 | 14.5
1991-06-19 00:00:00 | 378.57 | 378.57 | 374.36 | 375.09 | -0.0009 |  | 1991-05-28 00:00:00 | 8400 | 8425 | 8325 | 8425 | 8000 | -0.7419
1991-06-18 00:00:00 | 380.13 | 381.83 | 377.99 | 378.59 | 0.0093 |  | 1991-05-24 00:00:00 | 8500 | 8500 | 8375 | 8375 | 28000 | 2.5
1991-06-17 00:00:00 | 382.3 | 382.31 | 380.13 | 380.13 | 0.0041 |  | 1991-05-23 00:00:00 | 8275 | 8500 | 8275 | 8475 | 55000 | 0.9643
1991-06-14 00:00:00 | 377.63 | 382.3 | 377.63 | 382.29 | 0.0057 |  | 1991-05-22 00:00:00 | 8275 | 8300 | 8225 | 8300 | 13000 | -0.7636
1991-06-13 00:00:00 | 376.65 | 377.9 | 376.08 | 377.63 | -0.0122 |  | 1991-05-21 00:00:00 | 8175 | 8300 | 8175 | 8300 | 28000 | 1.1538
1991-06-12 00:00:00 | 381.05 | 381.05 | 374.46 | 376.65 | -0.0026 |  | 1991-05-20 00:00:00 | 8125 | 8175 | 8125 | 8175 | 6000 | -0.7857
1991-06-11 00:00:00 | 378.57 | 381.63 | 378.57 | 381.05 | 0.0117 |  | 1991-05-17 00:00:00 | 8075 | 8100 | 8025 | 8100 | 7000 | 0.1667
1991-06-10 00:00:00 | 379.43 | 379.75 | 377.95 | 378.57 | -0.0065 |  | 1991-05-16 00:00:00 | 8025 | 8100 | 8025 | 8050 | 7000 | 0
1991-06-07 00:00:00 | 383.63 | 383.63 | 378.76 | 379.43 | 0.0023 |  | 1991-05-15 00:00:00 | 8025 | 8025 | 8025 | 8025 | 14000 | 1
1991-06-06 00:00:00 | 385.1 | 385.85 | 383.13 | 383.63 | 0.0111 |  | 1991-05-14 00:00:00 | 8050 | 8050 | 8000 | 8000 | 5000 | -0.6429
1991-06-05 00:00:00 | 387.74 | 388.23 | 384.45 | 385.09 | 0.0038 |  | 1991-05-13 00:00:00 | 8075 | 8075 | 8075 | 8075 | 10000 | 1
1991-06-04 00:00:00 | 388.06 | 388.06 | 385.14 | 387.74 | 0.0069 |  | 1991-05-10 00:00:00 | 8125 | 8125 | 8075 | 8075 | 3000 | -0.7
1991-06-03 00:00:00 | 389.81 | 389.81 | 386.97 | 388.06 | 0.0008 |  | 1991-05-09 00:00:00 | 8075 | 8100 | 8075 | 8100 | 3000 | 0
1991-05-31 00:00:00 | 386.96 | 389.85 | 385.01 | 389.83 | 0.0046 |  | 1991-05-08 00:00:00 | 8050 | 8050 | 8050 | 8050 | 3000 | 0
1991-05-30 00:00:00 | 382.79 | 388.17 | 382.5 | 386.96 | -0.0074 |  | 1991-05-07 00:00:00 | 8050 | 8100 | 8050 | 8075 | 10000 | 2.3333
1991-05-29 00:00:00 | 381.94 | 383.66 | 381.37 | 382.79 | -0.0108 |  | 1991-05-06 00:00:00 | 8001 | 8025 | 8000 | 8025 | 14000 | 0.4
1991-05-28 00:00:00 | 377.49 | 382.1 | 377.12 | 381.94 | -0.0022 |  | 1991-05-03 00:00:00 | 8025 | 8050 | 8000 | 8000 | 10100 | -0.2786
1991-05-24 00:00:00 | 374.97 | 378.08 | 374.97 | 377.49 | -0.0117 |  | 1991-05-01 00:00:00 | 8125 | 8225 | 8125 | 8150 | 35000 | 2.4653
1991-05-23 00:00:00 | 376.19 | 378.07 | 373.55 | 374.96 | -0.0067 |  | 1991-04-30 00:00:00 | 8125 | 8200 | 8100 | 8125 | 18000 | -0.4857
1991-05-22 00:00:00 | 375.35 | 376.5 | 374.4 | 376.19 | 0.0033 |  | 1991-04-29 00:00:00 | 8150 | 8150 | 8100 | 8125 | 35000 | 0.9444
1991-05-21 00:00:00 | 372.28 | 376.66 | 372.28 | 375.35 | -0.0022 |  | 1991-04-26 00:00:00 | 8000 | 8100 | 8000 | 8100 | 15000 | -0.5714
1991-05-20 00:00:00 | 372.39 | 373.65 | 371.26 | 372.28 | -0.0082 |  | 1991-04-25 00:00:00 | 8050 | 8075 | 8025 | 8075 | 27000 | 0.8
1991-05-17 00:00:00 | 372.19 | 373.01 | 369.44 | 372.39 | 0.0003 |  | 1991-04-24 00:00:00 | 7900 | 7975 | 7850 | 7975 | 33000 | 0.2222
1991-05-16 00:00:00 | 368.57 | 372.51 | 368.57 | 372.19 | -0.0005 |  | 1991-04-23 00:00:00 | 8025 | 8050 | 7900 | 7910 | 25000 | -0.2424
1991-05-15 00:00:00 | 371.55 | 372.47 | 365.83 | 368.57 | -0.0097 |  | 1991-04-22 00:00:00 | 8050 | 8075 | 8000 | 8025 | 14000 | -0.44
1991-05-14 00:00:00 | 375.51 | 375.53 | 370.82 | 371.62 | 0.0083 |  | 1991-04-19 00:00:00 | 8010 | 8100 | 8000 | 8000 | 15000 | 0.0714
1991-05-13 00:00:00 | 375.74 | 377.02 | 374.62 | 376.76 | 0.0138 |  | 1991-04-18 00:00:00 | 8075 | 8175 | 8075 | 8125 | 17000 | 0.1333
1991-05-10 00:00:00 | 383.26 | 383.91 | 375.61 | 375.74 | -0.0027 |  | 1991-04-17 00:00:00 | 8125 | 8200 | 8125 | 8150 | 13000 | -0.2353
1991-05-09 00:00:00 | 378.51 | 383.56 | 378.51 | 383.25 | 0.02 |  | 1991-04-16 00:00:00 | 8025 | 8100 | 7975 | 8100 | 33000 | 1.5385
1991-05-08 00:00:00 | 377.33 | 379.26 | 376.21 | 378.51 | -0.0124 |  | 1991-04-15 00:00:00 | 8050 | 8050 | 8000 | 8050 | 11000 | -0.6667
1991-05-07 00:00:00 | 380.08 | 380.91 | 377.31 | 377.32 | -0.0031 |  | 1991-04-12 00:00:00 | 8000 | 8000 | 8000 | 8000 | 9000 | -0.1818
1991-05-06 00:00:00 | 380.78 | 380.78 | 377.86 | 380.08 | 0.0073 |  | 1991-04-11 00:00:00 | 7775 | 7975 | 7775 | 7975 | 19000 | 1.1111
1991-05-03 00:00:00 | 380.52 | 381 | 378.82 | 380.8 | 0.0019 |  | 1991-04-10 00:00:00 | 7925 | 7925 | 7760 | 7800 | 50000 | 1.6316
1991-05-02 00:00:00 | 380.29 | 382.14 | 379.82 | 380.52 | -0.0007 |  | 1991-04-09 00:00:00 | 7950 | 7975 | 7950 | 7950 | 4000 | -0.92
1991-05-01 00:00:00 | 375.35 | 380.46 | 375.27 | 380.29 | -0.0006 |  | 1991-04-08 00:00:00 | 8050 | 8050 | 7900 | 7950 | 34000 | 7.5
1991-04-30 00:00:00 | 373.66 | 377.86 | 373.01 | 375.34 | -0.013 |  | 1991-04-05 00:00:00 | 8125 | 8125 | 8025 | 8025 | 6000 | -0.8235
1991-04-29 00:00:00 | 379.01 | 380.96 | 373.66 | 373.66 | -0.0045 |  | 1991-04-04 00:00:00 | 8200 | 8200 | 8150 | 8150 | 12000 | 1
1991-04-26 00:00:00 | 379.25 | 380.11 | 376.77 | 379.02 | 0.0143 |  | 1991-04-03 00:00:00 | 8225 | 8225 | 8175 | 8175 | 8000 | -0.3333
1991-04-25 00:00:00 | 382.89 | 382.89 | 378.43 | 379.25 | 0.0006 |  | 1991-04-02 00:00:00 | 8125 | 8200 | 8125 | 8200 | 43000 | 4.375
1991-04-24 00:00:00 | 381.76 | 383.02 | 379.99 | 382.76 | 0.0093 |  | 1991-04-01 00:00:00 | 8025 | 8100 | 8000 | 8100 | 17000 | -0.6047
1991-04-23 00:00:00 | 380.95 | 383.55 | 379.67 | 381.76 | -0.0026 |  | 1991-03-28 00:00:00 | 8050 | 8050 | 8000 | 8025 | 10000 | -0.4118
1991-04-22 00:00:00 | 384.19 | 384.19 | 380.16 | 380.95 | -0.0021 |  | 1991-03-27 00:00:00 | 8150 | 8175 | 8075 | 8075 | 32000 | 2.2
1991-04-19 00:00:00 | 388.46 | 388.46 | 383.9 | 384.2 | 0.0085 |  | 1991-03-26 00:00:00 | 8025 | 8200 | 8025 | 8200 | 91000 | 1.8438
1991-04-18 00:00:00 | 390.45 | 390.97 | 388.13 | 388.46 | 0.0111 |  | 1991-03-25 00:00:00 | 7925 | 8025 | 7925 | 8025 | 15000 | -0.8352
1991-04-17 00:00:00 | 387.62 | 391.26 | 387.3 | 390.45 | 0.0051 |  | 1991-03-22 00:00:00 | 7875 | 7925 | 7800 | 7925 | 12000 | -0.2
1991-04-16 00:00:00 | 381.19 | 387.62 | 379.64 | 387.62 | -0.0072 |  | 1991-03-21 00:00:00 | 7950 | 7975 | 7900 | 7900 | 14000 | 0.1667
1991-04-15 00:00:00 | 380.4 | 382.32 | 378.78 | 381.19 | -0.0166 |  | 1991-03-20 00:00:00 | 7825 | 7925 | 7825 | 7900 | 14000 | 0
1991-04-12 00:00:00 | 377.65 | 381.07 | 376.89 | 380.4 | -0.0021 |  | 1991-03-19 00:00:00 | 7955 | 7955 | 7775 | 7775 | 22000 | 0.5714
1991-04-11 00:00:00 | 373.15 | 379.53 | 373.15 | 377.63 | -0.0073 |  | 1991-03-18 00:00:00 | 8000 | 8000 | 7950 | 7950 | 19000 | -0.1364
1991-04-10 00:00:00 | 373.57 | 374.83 | 371.21 | 373.15 | -0.0119 |  | 1991-03-15 00:00:00 | 8000 | 8025 | 7950 | 7950 | 8000 | -0.5789
1991-04-09 00:00:00 | 378.65 | 379.02 | 373.11 | 373.56 | 0.0011 |  | 1991-03-14 00:00:00 | 7975 | 8050 | 7975 | 7975 | 38000 | 3.75
1991-04-08 00:00:00 | 375.35 | 378.76 | 374.69 | 378.66 | 0.0137 |  | 1991-03-13 00:00:00 | 7875 | 7925 | 7875 | 7925 | 26000 | -0.3158
1991-04-05 00:00:00 | 379.78 | 381.12 | 374.15 | 375.36 | -0.0087 |  | 1991-03-12 00:00:00 | 7900 | 7925 | 7875 | 7875 | 17000 | -0.3462
1991-04-04 00:00:00 | 378.94 | 381.88 | 377.05 | 379.77 | 0.0117 |  | 1991-03-11 00:00:00 | 7900 | 7950 | 7875 | 7875 | 10000 | -0.4118
1991-04-03 00:00:00 | 379.5 | 381.56 | 378.49 | 378.94 | -0.0022 |  | 1991-03-08 00:00:00 | 7900 | 7950 | 7875 | 7900 | 44000 | 3.4
1991-04-02 00:00:00 | 371.3 | 379.5 | 371.3 | 379.5 | 0.0015 |  | 1991-03-07 00:00:00 | 8150 | 8150 | 8000 | 8050 | 14500 | -0.6705
1991-04-01 00:00:00 | 375.22 | 375.22 | 370.27 | 371.3 | -0.0216 | 371.3 | 1991-03-06 00:00:00 | 8200 | 8200 | 8125 | 8125 | 7000 | -0.5172 | 8125
1991-03-28 00:00:00 | 375.35 | 376.6 | 374.4 | 375.22 | 0.0106 |  | 1991-03-05 00:00:00 | 8225 | 8275 | 8175 | 8175 | 18000 | 1.5714
1991-03-27 00:00:00 | 376.28 | 378.48 | 374.73 | 375.35 | 0.0003 |  | 1991-03-04 00:00:00 | 8225 | 8225 | 8175 | 8225 | 21000 | 0.1667
1991-03-26 00:00:00 | 369.83 | 376.3 | 369.37 | 376.3 | 0.0025 |  | 1991-03-01 00:00:00 | 8100 | 8125 | 8025 | 8125 | 14000 | -0.3333
1991-03-25 00:00:00 | 367.48 | 371.31 | 367.46 | 369.83 | -0.0172 |  | 1991-02-28 00:00:00 | 8150 | 8250 | 8075 | 8075 | 33000 | 1.3571
1991-03-22 00:00:00 | 366.58 | 368.22 | 365.58 | 367.48 | -0.0064 |  | 1991-02-27 00:00:00 | 8050 | 8125 | 8050 | 8125 | 36000 | 0.0909
1991-03-21 00:00:00 | 367.94 | 371.01 | 366.51 | 366.58 | -0.0024 |  | 1991-02-26 00:00:00 | 8100 | 8100 | 7950 | 7950 | 31000 | -0.1389
1991-03-20 00:00:00 | 366.59 | 368.85 | 365.8 | 367.92 | 0.0037 |  | 1991-02-25 00:00:00 | 8050 | 8050 | 8000 | 8025 | 32000 | 0.0323
1991-03-19 00:00:00 | 372.11 | 372.11 | 366.54 | 366.59 | -0.0036 |  | 1991-02-22 00:00:00 | 7725 | 7950 | 7725 | 7900 | 35000 | 0.0938
1991-03-18 00:00:00 | 373.59 | 374.09 | 369.46 | 372.11 | 0.0151 |  | 1991-02-21 00:00:00 | 7700 | 7700 | 7700 | 7700 | 6000 | -0.8286
1991-03-15 00:00:00 | 373.5 | 374.58 | 370.21 | 373.59 | 0.004 |  | 1991-02-20 00:00:00 | 7700 | 7700 | 7625 | 7650 | 17000 | 1.8333
1991-03-14 00:00:00 | 374.59 | 378.28 | 371.76 | 373.5 | -0.0002 |  | 1991-02-19 00:00:00 | 7700 | 7725 | 7650 | 7700 | 17000 | 0
1991-03-13 00:00:00 | 370.03 | 374.65 | 370.03 | 374.57 | 0.0029 |  | 1991-02-15 00:00:00 | 7725 | 7775 | 7625 | 7675 | 37000 | 1.1765
1991-03-12 00:00:00 | 372.96 | 374.35 | 369.55 | 370.03 | -0.0121 |  | 1991-02-14 00:00:00 | 7825 | 7850 | 7575 | 7625 | 28000 | -0.2432
1991-03-11 00:00:00 | 374.94 | 375.1 | 372.52 | 372.96 | 0.0079 |  | 1991-02-13 00:00:00 | 7775 | 7775 | 7700 | 7775 | 20000 | -0.2857
1991-03-08 00:00:00 | 375.91 | 378.69 | 374.43 | 374.95 | 0.0053 |  | 1991-02-12 00:00:00 | 7750 | 7800 | 7700 | 7800 | 17000 | -0.15
1991-03-07 00:00:00 | 376.16 | 377.49 | 375.58 | 375.91 | 0.0026 |  | 1991-02-11 00:00:00 | 7675 | 7800 | 7675 | 7800 | 55000 | 2.2353
1991-03-06 00:00:00 | 376.72 | 379.66 | 375.02 | 376.17 | 0.0007 |  | 1991-02-08 00:00:00 | 7575 | 7600 | 7550 | 7600 | 11000 | -0.8
1991-03-05 00:00:00 | 369.33 | 377.89 | 369.33 | 376.72 | 0.0015 |  | 1991-02-07 00:00:00 | 7700 | 7700 | 7575 | 7700 | 29000 | 1.6364
1991-03-04 00:00:00 | 370.47 | 371.99 | 369.07 | 369.33 | -0.0196 |  | 1991-02-06 00:00:00 | 7650 | 7675 | 7600 | 7650 | 25000 | -0.1379
1991-03-01 00:00:00 | 367.07 | 370.47 | 363.73 | 370.47 | 0.0031 |  | 1991-02-05 00:00:00 | 7825 | 7825 | 7625 | 7675 | 56000 | 1.24
1991-02-28 00:00:00 | 367.73 | 369.91 | 365.95 | 367.07 | -0.0092 |  | 1991-02-04 00:00:00 | 7600 | 7800 | 7600 | 7800 | 35000 | -0.375
1991-02-27 00:00:00 | 362.81 | 368.38 | 362.81 | 367.74 | 0.0018 |  | 1991-02-01 00:00:00 | 7425 | 7650 | 7400 | 7580 | 69000 | 0.9714
1991-02-26 00:00:00 | 367.26 | 367.26 | 362.19 | 362.81 | -0.0134 |  | 1991-01-31 00:00:00 | 7325 | 7400 | 7325 | 7325 | 33000 | -0.5217
1991-02-25 00:00:00 | 365.65 | 370.19 | 365.16 | 367.26 | 0.0123 |  | 1991-01-30 00:00:00 | 7200 | 7325 | 7175 | 7300 | 18000 | -0.4545
1991-02-22 00:00:00 | 364.97 | 370.96 | 364.23 | 365.65 | -0.0044 |  | 1991-01-29 00:00:00 | 7050 | 7125 | 7050 | 7100 | 16000 | -0.1111
1991-02-21 00:00:00 | 365.14 | 366.79 | 364.5 | 364.97 | -0.0019 |  | 1991-01-28 00:00:00 | 7075 | 7150 | 7075 | 7100 | 69000 | 3.3125
1991-02-20 00:00:00 | 369.37 | 369.37 | 364.38 | 365.14 | 0.0005 |  | 1991-01-25 00:00:00 | 6950 | 7000 | 6950 | 6950 | 34000 | -0.5072
1991-02-19 00:00:00 | 369.06 | 370.11 | 367.05 | 369.39 | 0.0116 |  | 1991-01-24 00:00:00 | 6800 | 6975 | 6800 | 6800 | 36000 | 0.0588
1991-02-15 00:00:00 | 364.23 | 369.49 | 364.23 | 369.06 | -0.0009 |  | 1991-01-23 00:00:00 | 6750 | 6750 | 6750 | 6750 | 3000 | -0.9167
1991-02-14 00:00:00 | 369.02 | 370.26 | 362.77 | 364.22 | -0.0131 |  | 1991-01-22 00:00:00 | 6750 | 6775 | 6750 | 6750 | 15000 | 4
1991-02-13 00:00:00 | 365.5 | 369.49 | 364.64 | 369.02 | 0.0132 |  | 1991-01-21 00:00:00 | 6800 | 6800 | 6750 | 6800 | 12000 | -0.2
1991-02-12 00:00:00 | 368.58 | 370.54 | 365.5 | 365.5 | -0.0095 |  | 1991-01-18 00:00:00 | 6800 | 6825 | 6750 | 6825 | 31000 | 1.5833
1991-02-11 00:00:00 | 359.36 | 368.58 | 359.32 | 368.58 | 0.0084 |  | 1991-01-17 00:00:00 | 6775 | 6900 | 6775 | 6775 | 122000 | 2.9355
1991-02-08 00:00:00 | 356.52 | 359.35 | 356.02 | 359.35 | -0.025 |  | 1991-01-16 00:00:00 | 6575 | 6575 | 6550 | 6550 | 2000 | -0.9836
1991-02-07 00:00:00 | 358.07 | 363.43 | 355.53 | 356.52 | -0.0079 |  | 1991-01-15 00:00:00 | 6600 | 6625 | 6550 | 6550 | 13000 | 5.5
1991-02-06 00:00:00 | 351.26 | 358.07 | 349.58 | 358.07 | 0.0043 |  | 1991-01-14 00:00:00 | 6725 | 6725 | 6600 | 6610 | 34000 | 1.6154
1991-02-05 00:00:00 | 348.34 | 351.84 | 347.21 | 351.26 | -0.019 |  | 1991-01-11 00:00:00 | 6750 | 6800 | 6750 | 6800 | 15000 | -0.5588
1991-02-04 00:00:00 | 343.05 | 348.71 | 342.96 | 348.34 | -0.0083 |  | 1991-01-10 00:00:00 | 6750 | 6800 | 6740 | 6800 | 14000 | -0.0667
1991-02-01 00:00:00 | 343.91 | 344.9 | 340.37 | 343.05 | -0.0152 |  | 1991-01-09 00:00:00 | 6700 | 6825 | 6700 | 6725 | 28000 | 1
1991-01-31 00:00:00 | 340.92 | 343.93 | 340.47 | 343.93 | 0.0026 |  | 1991-01-08 00:00:00 | 6700 | 6700 | 6650 | 6675 | 31000 | 0.1071
1991-01-30 00:00:00 | 335.8 | 340.91 | 335.71 | 340.91 | -0.0088 |  | 1991-01-07 00:00:00 | 6775 | 6775 | 6700 | 6700 | 16000 | -0.4839
1991-01-29 00:00:00 | 336.03 | 336.03 | 334.26 | 335.84 | -0.0149 |  | 1991-01-04 00:00:00 | 6775 | 6850 | 6775 | 6850 | 9000 | -0.4375
1991-01-28 00:00:00 | 336.06 | 337.41 | 335.81 | 336.03 | 0.0006 |  | 1991-01-03 00:00:00 | 6750 | 6775 | 6750 | 6775 | 35000 | 2.8889
1991-01-25 00:00:00 | 334.78 | 336.92 | 334.2 | 336.07 | 0.0001 |  | 1991-01-02 00:00:00 | 6700 | 6750 | 6675 | 6750 | 7000 | -0.8
1991-01-24 00:00:00 | 330.21 | 335.83 | 330.19 | 334.78 | -0.0038 |  |  |  |  |  |  |  |  |  |  |  |  |  | #[NAME]!
1991-01-23 00:00:00 | 328.3 | 331.04 | 327.93 | 330.21 | -0.0137 |  |  |  |  |  |  |  |  |  |  |  |  |  | #[NAME]!
1991-01-22 00:00:00 | 331.06 | 331.26 | 327.83 | 328.31 | -0.0058 |  |  |  |  |  |  |  |  |  |  |  |  |  | #[NAME]!
1991-01-21 00:00:00 | 332.23 | 332.23 | 328.87 | 331.06 | 0.0084 |  |  |  |  |  |  |  |  |  |  |  |  |  | #[NAME]!
1991-01-18 00:00:00 | 327.93 | 332.23 | 327.08 | 332.23 | 0.0035 |  |  |  |  |  |  |  |  |  |  |  |  |  | #[NAME]!
1991-01-17 00:00:00 | 316.25 | 327.97 | 316.25 | 327.97 | -0.0128 |  |  |  |  |  |  |  |  |  |  |  |  |  | #[NAME]!
1991-01-16 00:00:00 | 313.73 | 316.94 | 312.94 | 316.17 | -0.036 |  |  |  |  |  |  |  |  |  |  |  |  |  | #[NAME]!
1991-01-15 00:00:00 | 312.49 | 313.73 | 311.84 | 313.73 | -0.0077 |  |  |  |  |  |  |  |  |  |  |  |  |  | #[NAME]!
1991-01-14 00:00:00 | 315.23 | 315.23 | 309.35 | 312.49 | -0.004 |  |  |  |  |  |  |  |  |  |  |  |  |  | #[NAME]!
 |  |  | S&P500 | BRKA | BRKB
1 Year Average |  |  | 0.0887 | 0.0954 | 0.0466
2 Year Average |  |  | 0.2128 | 0.5385 | 0.931
3 Year Average |  |  | 0.3516 | 1 | 1.0948
4 Year Average |  |  | 0.3516 | 1.7877 | 0.5129
5 Year Average |  |  | 0.7607 | 3.16 | 0.8448
6 Year Average |  |  | 1.0459 | 3.48
7 Year Average |  |  | 1.9845 | 7.3077
8 Year Average |  |  | 2.4843 | 8.1815
9 Year Average |  |  | 3.0559 | 5.5723
10 Year Average |  |  | 2.1772 | 6.9015
 |  |  |  | Y-on-Y |  | Y-on-Y |  | Y-on-Y
 |  |  | S&P500 | % | BRKA | % | BRKB | %
2001 |  |  | 1180 |  | 64200 |  | 2140
2000 |  |  | 1506 | -0.2167 | 53400 | 0.2022 | 1755 | 0.2194
1999 |  |  | 1294 | 0.1641 | 74600 | -0.2842 | 2430 | -0.2778
1998 |  |  | 1108 | 0.1675 | 67500 | 0.1052 | 2240 | 0.0848
1997 |  |  | 760 | 0.4588 | 36400 | 0.8544 | 1214 | 0.8451
1996 |  |  | 654 | 0.162 | 33800 | 0.0769 | 1160 | 0.0466
1995 |  |  | 502 | 0.3026 | 22650 | 0.4923
1994 |  |  | 502 | 0 | 16250 | 0.3938
1993 |  |  | 450 | 0.1145 | 12500 | 0.3
1992 |  |  | 404 | 0.114 | 8900 | 0.4045
1991 |  |  | 371 | 0.0887 | 8125 | 0.0954