home *** CD-ROM | disk | FTP | other *** search
/ Monster Media 1994 #1 / monster.zip / monster / OS2 / PMST11.ZIP / LOTS.QTS < prev    next >
Text File  |  1994-03-14  |  27KB  |  360 lines
  1. 358
  2. 06/29/1992, 8:52,18.500000,0.750000,18.250000,18.625000,18.000000,2034600
  3. 06/30/1992,10:12,18.625000,0.125000,19.000000,19.000000,18.500000,1248700
  4. 07/01/1992, 8:00,19.750000,1.125000,18.750000,20.000000,18.500000,1322900
  5. 07/03/1992,10:55,18.250000,-1.500000,19.750000,19.750000,18.000000,2043500
  6. 07/06/1992, 9:18,17.750000,-0.500000,18.250000,18.500000,17.750000,963400
  7. 07/07/1992, 8:11,17.250000,-0.500000,17.750000,18.500000,16.750000,1233400
  8. 07/08/1992, 5:46,16.500000,-0.750000,17.000000,17.250000,16.250000,2236400
  9. 07/09/1992, 7:10,16.750000,0.250000,16.750000,16.750000,15.500000,2303200
  10. 07/10/1992, 7:20,17.250000,0.500000,16.750000,17.250000,16.500000,987100
  11. 07/13/1992, 9:05,17.750000,0.500000,17.000000,17.750000,16.750000,677200
  12. 07/14/1992, 8:59,17.250000,-0.500000,17.750000,17.750000,17.000000,734400
  13. 07/15/1992, 9:58,17.000000,-0.250000,17.000000,18.500000,16.500000,2323000
  14. 07/16/1992, 8:49,17.250000,0.250000,17.250000,17.250000,17.000000,864700
  15. 07/20/1992, 9:13,18.250000,0.375000,17.500000,18.500000,17.250000,865800
  16. 07/21/1992, 7:29,18.375000,0.125000,18.250000,18.750000,18.250000,1437400
  17. 07/23/1992, 8:10,19.375000,0.625000,19.000000,19.750000,18.750000,1392500
  18. 07/24/1992, 6:44,18.750000,-0.625000,19.000000,19.250000,18.750000,952600
  19. 07/27/1992, 8:43,18.125000,-0.625000,19.000000,19.000000,17.750000,920600
  20. 07/28/1992, 9:24,18.250000,0.125000,18.000000,18.500000,18.000000,1092900
  21. 07/29/1992, 6:24,17.625000,-0.625000,18.250000,18.250000,17.250000,1011000
  22. 07/31/1992, 9:56,18.250000,0.375000,18.000000,18.500000,17.750000,811800
  23. 08/03/1992, 7:09,19.250000,1.000000,19.000000,19.250000,18.500000,1173900
  24. 08/04/1992, 6:57,18.500000,-0.750000,19.250000,19.500000,18.250000,1104500
  25. 08/05/1992, 8:23,17.750000,-0.750000,18.500000,18.750000,17.500000,982600
  26. 08/06/1992, 6:39,17.875000,0.125000,18.000000,18.000000,17.000000,776600
  27. 08/07/1992, 6:59,17.250000,-0.625000,17.500000,18.250000,17.000000,500500
  28. 08/11/1992, 6:23,18.000000,0.250000,18.000000,18.250000,17.500000,377600
  29. 08/12/1992, 7:51,18.250000,0.250000,18.250000,18.500000,17.750000,742800
  30. 08/13/1992,10:37,18.000000,-0.250000,18.250000,18.250000,17.750000,159900
  31. 08/14/1992, 6:46,17.375000,-0.625000,17.750000,18.000000,16.750000,782100
  32. 08/17/1992, 8:24,17.375000,0.000000,17.500000,17.500000,17.000000,366900
  33. 08/18/1992, 6:52,17.750000,0.375000,17.625000,18.000000,17.500000,409500
  34. 08/19/1992,10:39,17.125000,-0.625000,18.000000,18.000000,17.000000,428400
  35. 08/20/1992, 9:25,17.125000,0.000000,17.500000,17.750000,17.000000,794700
  36. 08/21/1992,10:07,17.250000,0.125000,17.500000,17.500000,16.750000,572200
  37. 08/24/1992, 8:46,16.375000,-0.875000,17.250000,17.250000,16.250000,909500
  38. 08/25/1992, 8:56,16.250000,-0.125000,16.250000,16.500000,15.750000,1611800
  39. 08/26/1992, 8:24,16.250000,0.000000,16.500000,16.750000,16.000000,430600
  40. 08/27/1992, 7:08,16.500000,0.250000,16.625000,17.000000,16.500000,538700
  41. 08/28/1992, 9:09,16.250000,-0.250000,16.750000,16.750000,16.000000,434300
  42. 08/31/1992, 9:19,16.750000,0.500000,16.250000,17.000000,16.250000,260200
  43. 09/01/1992,10:36,16.875000,0.125000,17.000000,17.250000,16.500000,391100
  44. 09/02/1992,10:43,17.500000,0.625000,17.000000,17.750000,16.750000,735700
  45. 09/03/1992,10:52,17.750000,0.250000,17.500000,17.750000,17.250000,572800
  46. 09/05/1992, 1:25,17.500000,-0.250000,17.500000,17.750000,17.250000,404200
  47. 09/08/1992, 8:46,16.500000,-1.000000,17.250000,17.250000,16.500000,474700
  48. 09/09/1992,11:23,17.125000,0.625000,17.000000,17.250000,16.250000,885200
  49. 09/10/1992,10:18,17.750000,0.625000,17.250000,17.750000,17.000000,812400
  50. 09/11/1992,10:24,17.750000,0.000000,17.750000,17.750000,17.250000,334100
  51. 09/14/1992,10:28,19.125000,1.375000,18.750000,19.250000,18.250000,3084500
  52. 09/16/1992,11:13,18.500000,-0.500000,18.500000,19.250000,18.250000,907800
  53. 09/17/1992, 9:33,18.750000,0.250000,19.000000,19.250000,18.500000,1038000
  54. 09/18/1992, 6:35,19.750000,1.000000,18.750000,19.750000,18.500000,929300
  55. 09/21/1992, 9:43,20.625000,0.875000,19.750000,20.750000,19.500000,2054900
  56. 09/22/1992, 9:03,19.750000,-0.875000,20.750000,20.750000,19.000000,1406200
  57. 09/24/1992, 9:18,19.125000,-0.625000,19.750000,19.875000,18.250000,1206400
  58. 09/28/1992, 9:12,19.375000,0.250000,19.000000,19.500000,18.500000,643200
  59. 09/29/1992, 9:32,19.875000,0.500000,19.250000,20.250000,19.000000,930300
  60. 09/30/1992,11:26,19.000000,-0.875000,20.000000,20.000000,18.000000,1348700
  61. 10/01/1992, 9:46,17.750000,-1.250000,18.500000,18.750000,17.500000,1259800
  62. 10/02/1992,11:05,17.125000,-0.625000,17.500000,17.750000,16.750000,1662000
  63. 10/05/1992,10:43,17.250000,0.125000,16.500000,17.250000,16.000000,1673500
  64. 10/06/1992, 9:10,16.625000,-0.625000,17.250000,17.500000,16.250000,788400
  65. 10/09/1992,10:42,16.750000,0.000000,17.000000,17.000000,16.250000,523000
  66. 10/12/1992, 9:12,16.750000,0.000000,16.750000,17.500000,16.500000,884200
  67. 10/14/1992, 6:59,15.750000,-0.250000,16.000000,16.750000,15.500000,1150200
  68. 10/16/1992,11:20,17.500000,1.000000,16.500000,18.000000,16.250000,1438900
  69. 10/21/1992,11:19,19.000000,0.750000,18.750000,19.000000,18.000000,707100
  70. 10/22/1992,11:13,19.000000,0.000000,19.000000,19.500000,18.500000,899000
  71. 10/25/1992, 9:38,19.250000,0.250000,19.000000,19.500000,19.000000,1019500
  72. 10/26/1992, 5:05,19.500000,0.250000,19.250000,19.750000,19.000000,926500
  73. 10/27/1992, 8:31,19.500000,0.000000,19.500000,19.750000,19.000000,505700
  74. 10/28/1992, 8:20,20.625000,1.125000,19.250000,20.750000,19.250000,1964100
  75. 10/29/1992, 8:33,20.625000,0.000000,20.875000,21.250000,20.125000,1351000
  76. 10/30/1992,11:37,20.125000,-0.500000,20.750000,20.750000,19.500000,742800
  77. 11/02/1992,11:05,20.500000,0.375000,20.250000,20.750000,19.750000,454500
  78. 11/03/1992, 9:55,20.875000,0.375000,20.500000,21.250000,20.250000,960900
  79. 11/04/1992,10:47,20.750000,-0.125000,20.750000,21.250000,20.500000,420900
  80. 11/05/1992, 9:27,21.500000,0.750000,21.000000,21.750000,20.500000,1177800
  81. 11/06/1992, 9:23,22.250000,0.750000,21.500000,22.500000,21.500000,1624600
  82. 11/09/1992, 8:17,22.000000,-0.250000,22.250000,22.500000,21.750000,797200
  83. 11/10/1992,10:49,21.250000,-0.750000,22.250000,22.250000,21.250000,690300
  84. 11/11/1992, 9:38,21.750000,0.500000,21.250000,22.250000,20.750000,1712600
  85. 11/12/1992, 7:40,21.250000,-0.500000,21.750000,21.750000,21.000000,754500
  86. 11/13/1992, 9:29,21.500000,0.250000,21.250000,21.500000,20.750000,539200
  87. 11/16/1992, 9:56,21.250000,-0.250000,21.250000,21.750000,21.000000,440800
  88. 11/17/1992,10:44,19.500000,-1.750000,21.500000,21.500000,19.250000,1444300
  89. 11/18/1992, 5:47,20.000000,0.500000,19.500000,20.500000,19.250000,776900
  90. 11/19/1992, 6:01,20.500000,0.500000,20.250000,20.750000,19.750000,474200
  91. 11/20/1992,00:00,21.000000,0.500000,20.750000,21.250000,20.250000,670600
  92. 11/23/1992,00:00,20.250000,-0.750000,20.750000,20.750000,19.250000,1403100
  93. 11/24/1992,00:00,21.000000,0.750000,20.250000,21.250000,20.250000,837700
  94. 11/25/1992, 4:40,20.875000,-0.125000,21.250000,21.500000,20.750000,391500
  95. 11/27/1992,12:50,20.625000,-0.250000,20.750000,21.750000,20.500000,179600
  96. 11/30/1992,00:00,20.500000,-0.125000,20.750000,21.000000,20.125000,264200
  97. 12/01/1992,00:00,20.500000,0.000000,20.250000,20.750000,20.250000,569900
  98. 12/02/1992,00:00,20.500000,0.000000,20.250000,20.750000,20.000000,523400
  99. 12/03/1992,00:00,21.750000,1.250000,20.500000,22.000000,20.500000,1315900
  100. 12/04/1992,00:00,22.125000,0.375000,21.750000,22.750000,21.750000,1406700
  101. 12/07/1992,00:00,22.500000,0.375000,22.000000,22.500000,21.500000,471400
  102. 12/08/1992,00:00,22.250000,-0.250000,22.250000,22.750000,22.000000,545500
  103. 12/09/1992,00:00,21.000000,-1.250000,22.500000,22.500000,20.750000,624700
  104. 12/10/1992,00:00,20.500000,-0.500000,20.625000,21.000000,20.250000,646900
  105. 12/11/1992,00:00,20.250000,-0.250000,20.750000,21.000000,20.250000,309600
  106. 12/14/1992, 7:42,20.750000,0.500000,20.750000,21.000000,20.250000,417900
  107. 12/15/1992, 6:43,20.875000,0.125000,20.750000,21.500000,20.500000,476700
  108. 12/16/1992,10:50,21.000000,0.125000,21.250000,21.500000,20.500000,323000
  109. 12/18/1992,20:45,21.000000,0.000000,21.000000,21.250000,20.500000,429500
  110. 12/22/1992,11:29,21.250000,0.375000,20.750000,21.250000,20.500000,441500
  111. 12/23/1992,11:27,19.250000,-2.000000,21.000000,21.250000,19.250000,1098000
  112. 12/24/1992, 7:43,20.000000,0.750000,19.750000,20.250000,19.500000,470400
  113. 12/28/1992, 5:51,20.000000,0.000000,20.000000,20.250000,19.750000,298300
  114. 12/29/1992, 5:18,20.000000,0.000000,20.000000,20.250000,19.750000,289600
  115. 12/30/1992,11:23,19.500000,-0.500000,20.250000,20.250000,19.500000,670300
  116. 12/31/1992, 8:56,19.625000,0.125000,19.500000,20.000000,19.000000,573200
  117. 01/04/1993,00:00,19.500000,-0.125000,19.750000,20.000000,19.250000,606100
  118. 01/05/1993,00:00,19.375000,-0.125000,19.250000,19.500000,18.750000,1278400
  119. 01/06/1993,00:00,20.250000,0.875000,19.750000,20.250000,19.250000,431500
  120. 01/07/1993,00:00,19.625000,-0.625000,20.125000,20.250000,19.000000,1301500
  121. 01/08/1993,00:00,19.500000,-0.125000,19.500000,20.000000,19.000000,717200
  122. 01/09/1993,10:21,19.500000,-0.125000,19.500000,20.000000,19.000000,717200
  123. 01/11/1993,00:00,19.750000,0.250000,19.500000,19.750000,19.250000,473200
  124. 01/12/1993,00:00,19.500000,-0.250000,19.750000,19.750000,19.000000,700400
  125. 01/13/1993,00:00,20.250000,0.750000,19.500000,20.250000,19.250000,731700
  126. 01/14/1993,00:00,20.000000,-0.250000,20.000000,20.500000,19.500000,895400
  127. 01/15/1993,00:00,20.000000,0.000000,20.000000,20.250000,19.250000,606200
  128. 01/18/1993,00:00,20.750000,0.750000,20.000000,21.000000,19.750000,860300
  129. 01/19/1993,00:00,20.375000,-0.375000,20.750000,20.750000,20.000000,630900
  130. 01/20/1993,00:00,20.125000,-0.250000,20.500000,20.500000,20.000000,497000
  131. 01/21/1993,00:00,22.375000,2.250000,20.000000,22.750000,20.000000,1754800
  132. 01/22/1993,00:00,23.500000,1.125000,22.750000,24.250000,22.500000,2968600
  133. 01/28/1993,11:55,21.875000,0.125000,22.500000,24.125000,20.625000,4709200
  134. 01/29/1993,00:00,23.000000,1.125000,22.500000,23.500000,21.750000,2152700
  135. 02/01/1993,00:00,23.750000,0.750000,23.750000,24.250000,23.500000,1329300
  136. 02/02/1993,00:00,24.750000,1.000000,24.000000,25.000000,23.750000,1633300
  137. 02/03/1993,00:00,25.500000,0.750000,25.000000,26.000000,24.750000,1840900
  138. 02/04/1993,00:00,25.000000,-0.500000,25.750000,25.750000,24.250000,1153000
  139. 02/05/1993,00:00,24.250000,-0.750000,25.000000,25.750000,24.000000,1234200
  140. 02/08/1993,00:00,24.000000,-0.250000,24.000000,24.500000,23.750000,474200
  141. 02/09/1993,00:00,23.250000,-0.750000,24.000000,24.250000,23.250000,356800
  142. 02/10/1993,00:00,22.500000,-0.750000,23.500000,23.500000,22.500000,743300
  143. 02/11/1993,00:00,23.750000,1.250000,24.250000,24.250000,22.750000,676500
  144. 02/12/1993,00:00,24.000000,0.250000,24.000000,24.500000,23.500000,833600
  145. 02/16/1993,00:00,23.000000,-1.000000,23.500000,24.000000,22.375000,1134400
  146. 02/17/1993,00:00,23.125000,0.125000,23.000000,23.500000,22.500000,520000
  147. 02/18/1993,00:00,23.500000,0.375000,23.250000,24.000000,23.250000,518100
  148. 02/19/1993,00:00,24.000000,0.500000,23.750000,24.500000,23.500000,424300
  149. 02/22/1993,00:00,25.000000,1.000000,24.500000,26.250000,24.250000,2472300
  150. 02/23/1993,00:00,25.375000,0.375000,25.500000,25.750000,25.000000,1031000
  151. 02/24/1993,00:00,25.375000,0.000000,25.250000,25.750000,25.000000,2152700
  152. 02/25/1993,00:00,26.250000,0.875000,25.000000,26.750000,25.000000,1723600
  153. 02/26/1993,00:00,27.250000,1.000000,26.750000,27.625000,26.500000,1807800
  154. 03/01/1993,00:00,26.500000,-0.750000,27.000000,27.500000,26.250000,1014000
  155. 03/02/1993,00:00,26.625000,0.125000,26.750000,26.750000,25.500000,756300
  156. 03/03/1993,00:00,27.000000,0.375000,26.500000,27.250000,26.500000,632900
  157. 03/04/1993, 5:34,26.125000,-0.875000,26.750000,27.000000,25.750000,732500
  158. 03/05/1993,00:00,26.750000,0.625000,26.000000,27.375000,25.750000,927900
  159. 03/08/1993,00:00,26.875000,0.125000,27.000000,27.750000,26.500000,993500
  160. 03/09/1993,00:00,26.250000,-0.625000,26.750000,27.000000,26.000000,337800
  161. 03/10/1993,00:00,26.750000,0.500000,26.500000,27.250000,25.750000,621800
  162. 03/11/1993,00:00,26.500000,-0.250000,27.000000,27.500000,26.500000,461400
  163. 03/12/1993,00:00,26.875000,0.375000,26.500000,27.000000,26.000000,500800
  164. 03/15/1993,00:00,27.750000,0.875000,27.000000,28.000000,26.500000,638100
  165. 03/16/1993,00:00,27.500000,-0.250000,28.000000,28.500000,27.250000,750200
  166. 03/17/1993,00:00,27.125000,-0.375000,27.250000,27.750000,26.250000,882900
  167. 03/18/1993,00:00,26.500000,-0.625000,27.250000,27.250000,26.250000,513700
  168. 03/19/1993,00:00,24.500000,-2.000000,26.750000,26.750000,24.500000,1059500
  169. 03/22/1993,00:00,25.250000,0.750000,24.250000,25.500000,23.750000,836400
  170. 03/23/1993,00:00,26.000000,0.750000,25.500000,26.250000,25.250000,487300
  171. 03/24/1993,00:00,26.750000,0.750000,26.250000,27.500000,26.250000,760000
  172. 03/25/1993,00:00,27.000000,0.250000,27.000000,27.500000,26.750000,540700
  173. 03/26/1993,00:00,27.000000,0.000000,27.000000,27.500000,26.750000,723900
  174. 03/29/1993,00:00,26.750000,-0.250000,26.750000,27.000000,26.500000,402400
  175. 03/31/1993,00:00,26.500000,-0.500000,27.000000,27.250000,26.000000,847700
  176. 04/01/1993,00:00,25.625000,-0.875000,26.500000,26.500000,25.500000,755100
  177. 04/02/1993,00:00,24.500000,-1.125000,25.750000,26.000000,24.500000,1024800
  178. 04/05/1993,00:00,25.875000,1.375000,24.750000,26.000000,24.500000,562900
  179. 04/06/1993,00:00,26.750000,0.875000,26.750000,27.000000,26.000000,730300
  180. 04/07/1993,00:00,26.750000,0.000000,26.750000,27.000000,26.250000,903100
  181. 04/08/1993,00:00,26.500000,-0.250000,26.250000,26.750000,26.000000,430300
  182. 04/12/1993,00:00,26.250000,-0.250000,26.250000,26.750000,26.250000,669700
  183. 04/13/1993,00:00,26.000000,-0.250000,26.500000,26.750000,25.250000,414500
  184. 04/14/1993,00:00,26.250000,0.250000,26.125000,26.750000,26.000000,1175500
  185. 04/15/1993,00:00,26.250000,0.000000,26.250000,26.250000,25.750000,242600
  186. 04/16/1993,00:00,25.125000,-1.125000,25.750000,26.250000,25.000000,382700
  187. 04/19/1993,00:00,24.875000,-0.250000,25.000000,25.250000,24.500000,346900
  188. 04/20/1993,00:00,25.750000,0.875000,25.000000,25.750000,24.750000,254800
  189. 04/21/1993,00:00,25.875000,0.125000,26.000000,26.250000,25.250000,317400
  190. 04/22/1993,00:00,25.750000,-0.125000,26.250000,26.750000,25.750000,1559700
  191. 04/23/1993,00:00,24.750000,-1.000000,25.750000,26.000000,24.750000,548600
  192. 04/26/1993,00:00,24.000000,-0.750000,24.750000,25.000000,23.500000,497800
  193. 04/27/1993,00:00,25.000000,1.000000,23.750000,25.250000,23.750000,501600
  194. 04/28/1993,00:00,26.125000,1.125000,25.000000,26.500000,25.000000,955300
  195. 04/29/1993,00:00,25.500000,-0.625000,26.000000,26.250000,25.500000,399200
  196. 04/30/1993,00:00,25.500000,0.000000,25.500000,26.250000,25.500000,457900
  197. 05/03/1993,00:00,26.750000,1.250000,26.250000,27.000000,25.500000,885600
  198. 05/04/1993,00:00,28.000000,1.250000,27.250000,28.250000,27.000000,2155900
  199. 05/05/1993,00:00,30.875000,2.875000,28.250000,31.000000,27.750000,3819100
  200. 05/06/1993,00:00,30.500000,-0.375000,30.500000,30.750000,28.750000,3482100
  201. 05/07/1993,00:00,32.000000,1.500000,30.500000,32.750000,30.500000,2900100
  202. 05/10/1993,00:00,31.875000,-0.125000,32.000000,32.500000,31.125000,1307800
  203. 05/11/1993,00:00,31.750000,-0.125000,31.750000,32.250000,30.750000,1477600
  204. 05/12/1993,00:00,31.750000,0.000000,31.750000,32.250000,31.250000,1221500
  205. 05/13/1993,00:00,30.500000,-1.250000,31.500000,31.750000,30.000000,619400
  206. 05/14/1993,00:00,30.500000,0.000000,30.250000,31.250000,30.000000,1137600
  207. 05/17/1993,00:00,31.750000,1.250000,30.500000,32.000000,30.500000,1108500
  208. 05/18/1993,00:00,32.250000,0.500000,31.500000,32.500000,31.500000,1189200
  209. 05/19/1993,00:00,35.000000,2.750000,33.250000,35.500000,33.250000,5788600
  210. 05/20/1993,00:00,36.000000,1.000000,35.000000,36.750000,35.000000,3432700
  211. 05/21/1993,00:00,34.125000,-1.875000,35.750000,36.000000,33.500000,1374400
  212. 05/24/1993,00:00,34.500000,0.375000,33.750000,34.750000,33.500000,1270600
  213. 05/25/1993,00:00,34.000000,-0.500000,34.000000,34.500000,33.750000,528000
  214. 05/26/1993,00:00,36.000000,2.000000,33.750000,36.250000,33.750000,2085500
  215. 05/27/1993,00:00,35.500000,-0.500000,36.000000,36.500000,34.750000,1530200
  216. 05/28/1993,00:00,34.250000,-1.250000,35.000000,35.500000,34.250000,625000
  217. 06/01/1993,00:00,34.750000,0.500000,34.750000,35.500000,34.500000,1163600
  218. 06/02/1993,00:00,34.250000,-0.500000,35.000000,35.500000,34.250000,1195400
  219. 06/04/1993,00:00,34.625000,0.625000,33.500000,34.750000,33.500000,939000
  220. 06/07/1993,00:00,34.625000,0.000000,34.750000,35.000000,34.250000,824600
  221. 06/08/1993,00:00,34.125000,-0.500000,34.500000,35.000000,33.500000,892300
  222. 06/09/1993,00:00,34.750000,0.625000,33.750000,35.250000,33.500000,765300
  223. 06/10/1993,00:00,33.500000,-1.250000,34.250000,34.500000,33.250000,947800
  224. 06/11/1993,00:00,33.500000,0.000000,33.750000,34.000000,33.500000,437500
  225. 06/14/1993,00:00,35.375000,1.875000,33.750000,35.750000,33.750000,784500
  226. 06/15/1993,00:00,34.750000,-0.625000,35.750000,37.000000,34.750000,2140400
  227. 06/16/1993,00:00,34.500000,-0.250000,34.750000,35.500000,33.750000,1003200
  228. 06/17/1993,00:00,35.000000,0.500000,34.250000,35.250000,34.250000,438000
  229. 06/18/1993,00:00,35.000000,0.000000,35.000000,35.500000,34.500000,808900
  230. 06/28/1993,00:00,33.750000,1.750000,33.000000,34.250000,32.750000,716400
  231. 06/29/1993,00:00,34.000000,0.250000,34.000000,34.250000,33.750000,1042100
  232. 06/30/1993,00:00,34.625000,0.625000,34.000000,35.000000,34.000000,835300
  233. 07/01/1993,00:00,33.750000,-0.875000,34.500000,34.750000,33.250000,782100
  234. 07/02/1993, 4:36,33.125000,-0.625000,33.500000,33.750000,33.000000,495200
  235. 07/06/1993,00:00,33.250000,0.125000,33.000000,33.750000,32.750000,436300
  236. 07/07/1993,00:00,32.250000,-1.000000,33.000000,33.000000,32.000000,1099800
  237. 07/08/1993,00:00,34.500000,2.250000,32.500000,34.500000,32.250000,1353200
  238. 07/12/1993,00:00,34.375000,-0.375000,34.500000,34.750000,34.000000,429500
  239. 07/13/1993,00:00,36.500000,2.125000,34.500000,36.500000,34.500000,1493400
  240. 07/14/1993,00:00,36.750000,0.250000,36.250000,37.375000,36.250000,1086700
  241. 07/15/1993,00:00,36.375000,-0.375000,36.750000,37.000000,35.750000,1051900
  242. 07/16/1993,00:00,35.375000,-1.000000,35.750000,36.250000,35.250000,1216900
  243. 07/19/1993,00:00,36.000000,0.625000,35.250000,36.250000,35.250000,461400
  244. 07/21/1993,00:00,39.625000,2.250000,37.250000,40.125000,37.250000,3872500
  245. 07/22/1993,00:00,36.875000,-2.750000,39.500000,40.000000,36.750000,3263500
  246. 07/23/1993,00:00,38.000000,1.125000,37.000000,38.250000,36.250000,1978500
  247. 07/26/1993,00:00,38.000000,0.000000,38.000000,38.250000,37.250000,1218600
  248. 07/27/1993,00:00,37.750000,-0.250000,37.750000,38.500000,37.500000,1079600
  249. 07/28/1993,00:00,38.875000,1.125000,37.500000,39.250000,37.250000,1792800
  250. 07/29/1993,00:00,38.875000,0.000000,39.000000,39.250000,38.500000,1453500
  251. 07/30/1993,00:00,36.000000,-2.875000,36.500000,36.750000,34.625000,3595100
  252. 08/02/1993,00:00,35.625000,-0.375000,35.750000,36.500000,35.500000,1468000
  253. 08/03/1993,00:00,35.750000,0.125000,35.625000,36.000000,34.750000,1006800
  254. 08/04/1993,00:00,37.500000,1.750000,35.750000,37.500000,35.750000,685800
  255. 08/05/1993,00:00,37.000000,-0.500000,37.750000,37.750000,36.500000,711600
  256. 08/06/1993,00:00,36.625000,-0.375000,37.000000,37.250000,36.250000,661200
  257. 08/09/1993,00:00,37.375000,0.750000,36.250000,37.500000,36.250000,514900
  258. 08/10/1993,00:00,36.500000,-0.875000,37.500000,37.750000,35.750000,663900
  259. 08/11/1993,00:00,36.000000,-0.500000,36.250000,37.250000,35.500000,1468200
  260. 08/12/1993,00:00,36.125000,0.125000,35.750000,36.250000,35.000000,562000
  261. 08/17/1993,00:00,37.375000,0.125000,37.250000,38.000000,36.500000,623000
  262. 08/18/1993,00:00,36.250000,-1.125000,37.500000,38.250000,36.000000,906500
  263. 08/19/1993,00:00,35.375000,-0.875000,36.000000,36.750000,35.250000,1091100
  264. 08/20/1993,00:00,35.000000,-0.375000,35.250000,35.500000,34.750000,619300
  265. 08/23/1993,00:00,35.500000,0.500000,35.000000,36.250000,35.000000,533100
  266. 08/24/1993,00:00,34.500000,-1.000000,35.500000,35.750000,34.000000,934900
  267. 08/25/1993,00:00,32.625000,-1.875000,33.000000,33.250000,32.000000,2924500
  268. 08/26/1993,00:00,31.500000,-1.125000,32.500000,32.750000,30.750000,1932100
  269. 08/27/1993,00:00,31.000000,-0.500000,31.250000,31.500000,30.250000,1313900
  270. 08/30/1993,00:00,33.500000,2.500000,32.000000,33.625000,31.500000,3511600
  271. 08/31/1993,00:00,35.250000,1.750000,33.500000,35.500000,33.250000,2584300
  272. 09/01/1993,00:00,34.000000,-1.250000,35.250000,35.875000,34.000000,1113400
  273. 09/02/1993,00:00,33.125000,-0.875000,34.000000,34.500000,32.875000,2023000
  274. 09/07/1993,00:00,32.875000,-0.750000,33.750000,33.750000,32.250000,888700
  275. 09/08/1993,00:00,34.000000,1.125000,32.500000,34.000000,32.000000,1046500
  276. 09/09/1993,00:00,35.750000,1.750000,34.250000,36.000000,34.000000,1333400
  277. 09/10/1993,00:00,36.750000,1.000000,36.000000,37.125000,36.000000,1117600
  278. 09/13/1993,00:00,36.500000,-0.250000,36.750000,37.000000,36.000000,630500
  279. 09/14/1993,00:00,36.000000,-0.500000,36.250000,36.500000,35.500000,783900
  280. 09/15/1993,00:00,38.500000,2.500000,36.000000,38.500000,35.750000,1537200
  281. 09/16/1993,00:00,37.750000,-0.750000,38.250000,38.500000,37.500000,846300
  282. 09/17/1993,00:00,38.250000,0.500000,37.000000,38.750000,37.000000,932000
  283. 09/20/1993,00:00,39.625000,1.375000,38.250000,40.000000,38.250000,1598600
  284. 09/21/1993,00:00,39.000000,-0.625000,39.625000,40.125000,38.250000,1261400
  285. 09/22/1993,00:00,42.000000,3.000000,38.750000,42.250000,38.750000,2377500
  286. 09/23/1993,00:00,43.750000,1.750000,42.500000,44.250000,42.000000,2562400
  287. 09/24/1993,00:00,44.625000,0.875000,44.000000,44.750000,43.000000,931000
  288. 09/27/1993,00:00,46.375000,1.750000,45.000000,46.500000,44.625000,2111000
  289. 09/28/1993,00:00,46.500000,0.125000,46.250000,46.500000,45.250000,1503600
  290. 09/29/1993,00:00,46.250000,-0.250000,46.750000,48.250000,46.000000,1994500
  291. 09/30/1993,00:00,45.500000,-0.750000,46.000000,48.000000,45.000000,3479200
  292. 10/01/1993,00:00,46.750000,1.250000,45.250000,47.375000,44.750000,2158800
  293. 10/05/1993,00:00,46.000000,-1.250000,47.250000,47.625000,45.250000,1490400
  294. 10/06/1993,00:00,46.250000,0.250000,46.000000,47.250000,45.750000,1844600
  295. 10/07/1993,00:00,46.375000,0.125000,46.000000,46.875000,46.000000,763600
  296. 10/08/1993,00:00,47.250000,0.875000,46.750000,47.250000,45.000000,1345200
  297. 10/14/1993,00:00,49.750000,0.250000,50.000000,50.750000,48.000000,2210500
  298. 10/15/1993,00:00,48.500000,-1.250000,49.750000,49.750000,48.000000,1402900
  299. 10/18/1993,00:00,47.000000,-1.500000,48.625000,48.750000,46.500000,1236200
  300. 10/19/1993,00:00,46.500000,-0.500000,47.000000,47.250000,45.750000,1335500
  301. 10/20/1993,00:00,45.750000,-0.750000,46.250000,46.500000,44.750000,1556200
  302. 10/21/1993,00:00,46.375000,0.625000,45.750000,46.500000,44.500000,1600500
  303. 10/22/1993,00:00,46.500000,0.125000,46.250000,47.375000,45.250000,1280000
  304. 10/25/1993,00:00,45.750000,-0.750000,46.750000,46.750000,44.750000,963400
  305. 10/26/1993,00:00,46.750000,1.000000,46.000000,46.750000,45.500000,1392500
  306. 10/27/1993,00:00,48.000000,1.250000,46.750000,48.250000,46.500000,892100
  307. 10/28/1993,00:00,48.625000,0.625000,47.750000,49.250000,47.750000,841400
  308. 10/29/1993,00:00,48.500000,-0.125000,48.750000,48.750000,47.500000,523600
  309. 11/01/1993,00:00,48.000000,-0.500000,48.250000,48.500000,47.750000,484500
  310. 11/03/1993,00:00,47.375000,-1.625000,49.000000,49.250000,46.750000,817200
  311. 11/05/1993,00:00,43.875000,-0.375000,43.500000,44.500000,41.750000,2006700
  312. 11/09/1993,00:00,46.250000,1.500000,45.250000,46.500000,45.000000,851600
  313. 11/10/1993,00:00,47.250000,1.000000,46.750000,47.500000,45.750000,1112700
  314. 11/11/1993,00:00,48.875000,1.625000,47.750000,49.500000,47.500000,1631900
  315. 11/12/1993,00:00,48.375000,-0.500000,48.750000,49.250000,48.000000,844600
  316. 11/15/1993,00:00,47.750000,-0.625000,48.250000,49.000000,47.500000,616100
  317. 11/16/1993,00:00,47.625000,-0.125000,47.750000,47.750000,46.500000,643700
  318. 11/19/1993,00:00,46.750000,0.000000,46.250000,47.500000,45.750000,647000
  319. 11/22/1993,00:00,44.750000,-2.000000,46.250000,46.500000,43.875000,1271200
  320. 11/23/1993,00:00,46.125000,1.375000,44.250000,46.250000,43.000000,992000
  321. 11/24/1993,00:00,46.750000,0.625000,46.000000,47.250000,46.000000,560700
  322. 11/29/1993,00:00,45.250000,-2.000000,47.250000,47.500000,45.250000,622900
  323. 11/30/1993,00:00,46.000000,0.750000,45.375000,47.000000,45.250000,755500
  324. 12/01/1993,00:00,46.750000,0.750000,46.500000,47.250000,45.875000,1063200
  325. 12/02/1993,00:00,47.000000,0.250000,46.750000,47.250000,45.750000,411700
  326. 12/03/1993,00:00,51.375000,4.375000,47.500000,51.750000,47.250000,2740500
  327. 01/07/1994,00:00,59.250000,1.125000,58.000000,59.750000,57.250000,872600
  328. 01/10/1994,00:00,61.250000,2.000000,59.500000,61.375000,58.500000,1126400
  329. 01/11/1994,00:00,60.000000,-1.250000,60.750000,61.000000,59.750000,990100
  330. 01/12/1994,00:00,59.125000,-0.875000,60.000000,60.250000,58.000000,1180300
  331. 01/13/1994,00:00,58.250000,-0.875000,58.750000,59.000000,57.750000,979700
  332. 01/14/1994,00:00,58.125000,-0.125000,58.375000,58.750000,57.500000,744200
  333. 01/17/1994,00:00,57.250000,-0.875000,58.000000,58.250000,56.750000,779200
  334. 01/18/1994,00:00,55.000000,-2.250000,57.000000,57.250000,55.000000,1299500
  335. 01/19/1994,00:00,53.875000,-1.125000,54.750000,55.250000,53.500000,1203500
  336. 01/20/1994,00:00,54.625000,0.750000,54.000000,55.000000,53.500000,708200
  337. 01/21/1994,00:00,55.500000,0.875000,55.000000,56.000000,54.500000,1970300
  338. 01/26/1994,00:00,55.625000,2.750000,53.500000,56.250000,52.250000,3828300
  339. 01/27/1994,00:00,58.250000,2.625000,56.000000,58.500000,55.500000,1594300
  340. 01/28/1994,00:00,58.250000,0.000000,58.500000,58.500000,56.500000,1755200
  341. 01/31/1994,00:00,58.250000,0.000000,58.500000,58.750000,57.500000,722900
  342. 02/01/1994,00:00,56.750000,-1.500000,58.000000,58.250000,56.750000,633700
  343. 02/02/1994,00:00,56.375000,-0.375000,56.750000,57.000000,55.750000,861900
  344. 02/03/1994,00:00,56.625000,0.250000,56.000000,56.750000,55.250000,577000
  345. 02/07/1994,00:00,56.250000,0.750000,54.750000,56.250000,53.750000,946400
  346. 02/08/1994,00:00,56.625000,0.375000,56.000000,56.750000,54.750000,954100
  347. 02/09/1994,00:00,56.500000,-0.125000,56.250000,57.250000,56.000000,410100
  348. 02/14/1994,00:00,58.250000,2.500000,55.750000,58.250000,55.750000,1103500
  349. 02/15/1994,00:00,59.750000,1.500000,58.500000,60.250000,58.000000,1346800
  350. 02/16/1994,00:00,60.000000,0.250000,59.750000,61.000000,58.750000,1123200
  351. 02/17/1994,00:00,66.500000,6.500000,63.000000,66.500000,63.000000,8145800
  352. 02/22/1994,00:00,68.250000,-0.750000,68.500000,68.750000,66.750000,2494800
  353. 02/23/1994,00:00,70.000000,1.750000,68.000000,70.750000,67.750000,1925600
  354. 02/24/1994,00:00,69.625000,-0.375000,69.250000,71.250000,68.250000,1807900
  355. 02/28/1994,00:00,69.500000,1.000000,68.750000,69.750000,68.250000,616100
  356. 03/01/1994,00:00,69.500000,0.000000,69.000000,69.750000,68.500000,887300
  357. 03/02/1994,00:00,72.500000,3.000000,68.750000,72.500000,68.250000,1767600
  358. 03/03/1994,00:00,73.125000,0.625000,72.750000,74.750000,72.500000,1324100
  359. 03/04/1994,00:00,73.375000,0.250000,73.125000,74.000000,72.250000,751900
  360.