-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathSPX.csv
We can't make this file beautiful and searchable because it's too large.
8185 lines (8185 loc) · 770 KB
/
SPX.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,Volume,Dividends,Stock Splits
1990-01-02,353.3999938964844,359.69000244140625,351.9800109863281,359.69000244140625,162070000,0,0
1990-01-03,359.69000244140625,360.5899963378906,357.8900146484375,358.760009765625,192330000,0,0
1990-01-04,358.760009765625,358.760009765625,352.8900146484375,355.6700134277344,177000000,0,0
1990-01-05,355.6700134277344,355.6700134277344,351.3500061035156,352.20001220703125,158530000,0,0
1990-01-08,352.20001220703125,354.239990234375,350.5400085449219,353.7900085449219,140110000,0,0
1990-01-09,353.8299865722656,354.1700134277344,349.6099853515625,349.6199951171875,155210000,0,0
1990-01-10,349.6199951171875,349.6199951171875,344.32000732421875,347.30999755859375,175990000,0,0
1990-01-11,347.30999755859375,350.1400146484375,347.30999755859375,348.5299987792969,154390000,0,0
1990-01-12,348.5299987792969,348.5299987792969,339.489990234375,339.92999267578125,183880000,0,0
1990-01-15,339.92999267578125,339.94000244140625,336.57000732421875,337.0,140590000,0,0
1990-01-16,337.0,340.75,333.3699951171875,340.75,186070000,0,0
1990-01-17,340.7699890136719,342.010009765625,336.260009765625,337.3999938964844,170470000,0,0
1990-01-18,337.3999938964844,338.3800048828125,333.9800109863281,338.19000244140625,178590000,0,0
1990-01-19,338.19000244140625,340.4800109863281,338.19000244140625,339.1499938964844,185590000,0,0
1990-01-22,339.1400146484375,339.9599914550781,330.2799987792969,330.3800048828125,148380000,0,0
1990-01-23,330.3800048828125,332.760009765625,328.6700134277344,331.6099853515625,179300000,0,0
1990-01-24,331.6099853515625,331.7099914550781,324.1700134277344,330.260009765625,207830000,0,0
1990-01-25,330.260009765625,332.3299865722656,325.3299865722656,326.0799865722656,172270000,0,0
1990-01-26,326.0899963378906,328.5799865722656,321.44000244140625,325.79998779296875,198190000,0,0
1990-01-29,325.79998779296875,327.30999755859375,321.7900085449219,325.20001220703125,150770000,0,0
1990-01-30,325.20001220703125,325.7300109863281,319.8299865722656,322.9800109863281,186030000,0,0
1990-01-31,322.9800109863281,329.0799865722656,322.9800109863281,329.0799865722656,189660000,0,0
1990-02-01,329.0799865722656,329.8599853515625,327.760009765625,328.7900085449219,154580000,0,0
1990-02-02,328.7900085449219,332.1000061035156,328.0899963378906,330.9200134277344,164400000,0,0
1990-02-05,330.9200134277344,332.1600036621094,330.45001220703125,331.8500061035156,130950000,0,0
1990-02-06,331.8500061035156,331.8599853515625,328.20001220703125,329.6600036621094,134070000,0,0
1990-02-07,329.6600036621094,333.760009765625,326.54998779296875,333.75,186710000,0,0
1990-02-08,333.75,336.0899963378906,332.0,332.9599914550781,176240000,0,0
1990-02-09,333.0199890136719,334.6000061035156,332.4100036621094,333.6199951171875,146910000,0,0
1990-02-12,333.6199951171875,333.6199951171875,329.9700012207031,330.0799865722656,118390000,0,0
1990-02-13,330.0799865722656,331.6099853515625,327.9200134277344,331.0199890136719,144490000,0,0
1990-02-14,331.0199890136719,333.20001220703125,330.6400146484375,332.010009765625,138530000,0,0
1990-02-15,332.010009765625,335.2099914550781,331.6099853515625,334.8900146484375,174620000,0,0
1990-02-16,334.8900146484375,335.6400146484375,332.4200134277344,332.7200012207031,166840000,0,0
1990-02-20,332.7200012207031,332.7200012207031,326.260009765625,327.989990234375,147300000,0,0
1990-02-21,327.9100036621094,328.1700134277344,324.4700012207031,327.6700134277344,159240000,0,0
1990-02-22,327.6700134277344,330.9800109863281,325.70001220703125,325.70001220703125,184320000,0,0
1990-02-23,325.70001220703125,326.1499938964844,322.1000061035156,324.1499938964844,148490000,0,0
1990-02-26,324.1600036621094,328.6700134277344,323.9800109863281,328.6700134277344,148900000,0,0
1990-02-27,328.67999267578125,331.94000244140625,328.4700012207031,330.260009765625,152590000,0,0
1990-02-28,330.260009765625,333.4800109863281,330.1600036621094,331.8900146484375,184400000,0,0
1990-03-01,331.8900146484375,334.3999938964844,331.0799865722656,332.739990234375,157930000,0,0
1990-03-02,332.739990234375,335.5400085449219,332.7200012207031,335.5400085449219,164330000,0,0
1990-03-05,335.5400085449219,336.3800048828125,333.489990234375,333.739990234375,140110000,0,0
1990-03-06,333.739990234375,337.92999267578125,333.57000732421875,337.92999267578125,143640000,0,0
1990-03-07,337.92999267578125,338.8399963378906,336.3299865722656,336.95001220703125,163580000,0,0
1990-03-08,336.95001220703125,340.6600036621094,336.95001220703125,340.2699890136719,170900000,0,0
1990-03-09,340.1199951171875,340.2699890136719,336.8399963378906,337.92999267578125,150410000,0,0
1990-03-12,337.92999267578125,339.0799865722656,336.1400146484375,338.6700134277344,114790000,0,0
1990-03-13,338.6700134277344,338.6700134277344,335.3599853515625,336.0,145440000,0,0
1990-03-14,336.0,337.6300048828125,334.92999267578125,336.8699951171875,145060000,0,0
1990-03-15,336.8699951171875,338.9100036621094,336.8699951171875,338.07000732421875,144410000,0,0
1990-03-16,338.07000732421875,341.9100036621094,338.07000732421875,341.9100036621094,222520000,0,0
1990-03-19,341.9100036621094,343.760009765625,339.1199951171875,343.5299987792969,142300000,0,0
1990-03-20,343.5299987792969,344.489990234375,340.8699951171875,341.57000732421875,177320000,0,0
1990-03-21,341.57000732421875,342.3399963378906,339.55999755859375,339.739990234375,130990000,0,0
1990-03-22,339.739990234375,339.7699890136719,333.6199951171875,335.69000244140625,175930000,0,0
1990-03-23,335.69000244140625,337.5799865722656,335.69000244140625,337.2200012207031,132070000,0,0
1990-03-26,337.2200012207031,339.739990234375,337.2200012207031,337.6300048828125,116110000,0,0
1990-03-27,337.6300048828125,341.5,337.0299987792969,341.5,131610000,0,0
1990-03-28,341.5,342.5799865722656,340.6000061035156,342.0,142300000,0,0
1990-03-29,342.0,342.07000732421875,339.7699890136719,340.7900085449219,132190000,0,0
1990-03-30,340.7900085449219,341.4100036621094,338.2099914550781,339.94000244140625,139340000,0,0
1990-04-02,339.94000244140625,339.94000244140625,336.3299865722656,338.70001220703125,124360000,0,0
1990-04-03,338.70001220703125,343.760009765625,338.70001220703125,343.6400146484375,154310000,0,0
1990-04-04,343.6400146484375,344.1199951171875,340.3999938964844,341.0899963378906,159530000,0,0
1990-04-05,341.0899963378906,342.8500061035156,340.6300048828125,340.7300109863281,144170000,0,0
1990-04-06,340.7300109863281,341.7300109863281,338.94000244140625,340.0799865722656,137490000,0,0
1990-04-09,340.0799865722656,341.8299865722656,339.8800048828125,341.3699951171875,114970000,0,0
1990-04-10,341.3699951171875,342.4100036621094,340.6199951171875,342.07000732421875,136020000,0,0
1990-04-11,342.07000732421875,343.0,341.260009765625,341.9200134277344,141080000,0,0
1990-04-12,341.9200134277344,344.7900085449219,341.9100036621094,344.3399963378906,142470000,0,0
1990-04-16,344.3399963378906,347.29998779296875,344.1000061035156,344.739990234375,142810000,0,0
1990-04-17,344.739990234375,345.19000244140625,342.05999755859375,344.67999267578125,127990000,0,0
1990-04-18,344.67999267578125,345.3299865722656,340.1099853515625,340.7200012207031,147130000,0,0
1990-04-19,340.7200012207031,340.7200012207031,337.5899963378906,338.0899963378906,152930000,0,0
1990-04-20,338.0899963378906,338.5199890136719,333.4100036621094,335.1199951171875,174260000,0,0
1990-04-23,335.1199951171875,335.1199951171875,330.0899963378906,331.04998779296875,136150000,0,0
1990-04-24,331.04998779296875,332.9700012207031,329.7099914550781,330.3599853515625,137360000,0,0
1990-04-25,330.3599853515625,332.739990234375,330.3599853515625,332.0299987792969,133480000,0,0
1990-04-26,332.0299987792969,333.760009765625,330.6700134277344,332.9200134277344,141330000,0,0
1990-04-27,332.9200134277344,333.57000732421875,328.7099914550781,329.1099853515625,130630000,0,0
1990-04-30,329.1099853515625,331.30999755859375,327.760009765625,330.79998779296875,122750000,0,0
1990-05-01,330.79998779296875,332.8299865722656,330.79998779296875,332.25,149020000,0,0
1990-05-02,332.25,334.4800109863281,332.1499938964844,334.4800109863281,141610000,0,0
1990-05-03,334.4800109863281,337.0199890136719,334.4700012207031,335.57000732421875,145560000,0,0
1990-05-04,335.5799865722656,338.4599914550781,335.1700134277344,338.3900146484375,140550000,0,0
1990-05-07,338.3900146484375,341.07000732421875,338.1099853515625,340.5299987792969,132760000,0,0
1990-05-08,340.5299987792969,342.0299987792969,340.1700134277344,342.010009765625,144230000,0,0
1990-05-09,342.010009765625,343.0799865722656,340.8999938964844,342.8599853515625,152220000,0,0
1990-05-10,342.8699951171875,344.9800109863281,342.7699890136719,343.82000732421875,158460000,0,0
1990-05-11,343.82000732421875,352.30999755859375,343.82000732421875,352.0,234040000,0,0
1990-05-14,352.0,358.4100036621094,351.95001220703125,354.75,225410000,0,0
1990-05-15,354.75,355.0899963378906,352.8399963378906,354.2799987792969,165730000,0,0
1990-05-16,354.2699890136719,354.67999267578125,351.95001220703125,354.0,159810000,0,0
1990-05-17,354.0,356.9200134277344,354.0,354.4700012207031,164770000,0,0
1990-05-18,354.4700012207031,354.6400146484375,352.5199890136719,354.6400146484375,162520000,0,0
1990-05-21,354.6400146484375,359.07000732421875,353.7799987792969,358.0,166280000,0,0
1990-05-22,358.0,360.5,356.0899963378906,358.42999267578125,203350000,0,0
1990-05-23,358.42999267578125,359.2900085449219,356.989990234375,359.2900085449219,172330000,0,0
1990-05-24,359.2900085449219,359.55999755859375,357.8699951171875,358.4100036621094,155140000,0,0
1990-05-25,358.4100036621094,358.4100036621094,354.32000732421875,354.5799865722656,120250000,0,0
1990-05-29,354.5799865722656,360.6499938964844,354.54998779296875,360.6499938964844,137410000,0,0
1990-05-30,360.6499938964844,362.260009765625,360.0,360.8599853515625,199540000,0,0
1990-05-31,360.8599853515625,361.8399963378906,360.2300109863281,361.2300109863281,165690000,0,0
1990-06-01,361.260009765625,363.5199890136719,361.2099914550781,363.1600036621094,187860000,0,0
1990-06-04,363.1600036621094,367.8500061035156,362.42999267578125,367.3999938964844,175520000,0,0
1990-06-05,367.3999938964844,368.7799987792969,365.489990234375,366.6400146484375,199720000,0,0
1990-06-06,366.6400146484375,366.6400146484375,364.4200134277344,364.9599914550781,164030000,0,0
1990-06-07,365.9200134277344,365.9200134277344,361.6000061035156,363.1499938964844,160360000,0,0
1990-06-08,363.1499938964844,363.489990234375,357.67999267578125,358.7099914550781,142600000,0,0
1990-06-11,358.7099914550781,361.6300048828125,357.70001220703125,361.6300048828125,119550000,0,0
1990-06-12,361.6300048828125,367.2699890136719,361.1499938964844,366.25,157100000,0,0
1990-06-13,366.25,367.0899963378906,364.510009765625,364.8999938964844,158910000,0,0
1990-06-14,364.8999938964844,364.8999938964844,361.6400146484375,362.8999938964844,135770000,0,0
1990-06-15,362.8900146484375,363.1400146484375,360.7099914550781,362.9100036621094,205130000,0,0
1990-06-18,362.9100036621094,362.9100036621094,356.8800048828125,356.8800048828125,133470000,0,0
1990-06-19,356.8800048828125,358.8999938964844,356.17999267578125,358.4700012207031,134930000,0,0
1990-06-20,358.4700012207031,359.9100036621094,357.0,359.1000061035156,137420000,0,0
1990-06-21,359.1000061035156,360.8800048828125,357.6300048828125,360.4700012207031,138570000,0,0
1990-06-22,360.5199890136719,363.20001220703125,355.30999755859375,355.42999267578125,172570000,0,0
1990-06-25,355.4200134277344,356.4100036621094,351.9100036621094,352.30999755859375,133100000,0,0
1990-06-26,352.32000732421875,356.0899963378906,351.8500061035156,352.05999755859375,141420000,0,0
1990-06-27,352.05999755859375,355.8900146484375,351.2300109863281,355.1400146484375,146620000,0,0
1990-06-28,355.1600036621094,357.6300048828125,355.1600036621094,357.6300048828125,136120000,0,0
1990-06-29,357.6400146484375,359.0899963378906,357.29998779296875,358.0199890136719,145510000,0,0
1990-07-02,358.0199890136719,359.5799865722656,357.5400085449219,359.5400085449219,130200000,0,0
1990-07-03,359.5400085449219,360.7300109863281,359.44000244140625,360.1600036621094,130050000,0,0
1990-07-05,360.1600036621094,360.1600036621094,354.8599853515625,355.67999267578125,128320000,0,0
1990-07-06,355.69000244140625,359.0199890136719,354.6400146484375,358.4200134277344,111730000,0,0
1990-07-09,358.4200134277344,360.04998779296875,358.1099853515625,359.5199890136719,119390000,0,0
1990-07-10,359.5199890136719,359.739990234375,356.4100036621094,356.489990234375,147630000,0,0
1990-07-11,356.489990234375,361.2300109863281,356.489990234375,361.2300109863281,162220000,0,0
1990-07-12,361.2300109863281,365.4599914550781,360.57000732421875,365.44000244140625,213180000,0,0
1990-07-13,365.45001220703125,369.67999267578125,365.45001220703125,367.30999755859375,215600000,0,0
1990-07-16,367.30999755859375,369.7799987792969,367.30999755859375,368.95001220703125,149430000,0,0
1990-07-17,368.95001220703125,369.3999938964844,364.989990234375,367.5199890136719,176790000,0,0
1990-07-18,367.5199890136719,367.5199890136719,362.95001220703125,364.2200012207031,168760000,0,0
1990-07-19,364.2200012207031,365.32000732421875,361.2900085449219,365.32000732421875,161990000,0,0
1990-07-20,365.32000732421875,366.6400146484375,361.5799865722656,361.6099853515625,177810000,0,0
1990-07-23,361.6099853515625,361.6099853515625,350.0899963378906,355.30999755859375,209030000,0,0
1990-07-24,355.30999755859375,356.0899963378906,351.4599914550781,355.7900085449219,181920000,0,0
1990-07-25,355.7900085449219,357.5199890136719,354.79998779296875,357.0899963378906,163530000,0,0
1990-07-26,357.0899963378906,357.4700012207031,353.95001220703125,355.9100036621094,155040000,0,0
1990-07-27,355.8999938964844,355.94000244140625,352.1400146484375,353.44000244140625,149070000,0,0
1990-07-30,353.44000244140625,355.54998779296875,351.1499938964844,355.54998779296875,146470000,0,0
1990-07-31,355.54998779296875,357.5400085449219,353.9100036621094,356.1499938964844,175380000,0,0
1990-08-01,356.1499938964844,357.3500061035156,353.82000732421875,355.5199890136719,178260000,0,0
1990-08-02,355.5199890136719,355.5199890136719,349.7300109863281,351.4800109863281,253090000,0,0
1990-08-03,351.4800109863281,351.4800109863281,338.20001220703125,344.8599853515625,295880000,0,0
1990-08-06,344.8599853515625,344.8599853515625,333.2699890136719,334.42999267578125,240400000,0,0
1990-08-07,334.42999267578125,338.6300048828125,332.2200012207031,334.8299865722656,231580000,0,0
1990-08-08,334.8299865722656,339.2099914550781,334.8299865722656,338.3500061035156,190400000,0,0
1990-08-09,338.3500061035156,340.55999755859375,337.55999755859375,339.94000244140625,155810000,0,0
1990-08-10,339.8999938964844,339.8999938964844,334.2200012207031,335.5199890136719,145340000,0,0
1990-08-13,335.3900146484375,338.8800048828125,332.0199890136719,338.8399963378906,122820000,0,0
1990-08-14,338.8399963378906,340.9599914550781,337.19000244140625,339.3900146484375,130320000,0,0
1990-08-15,339.3900146484375,341.9200134277344,339.3800048828125,340.05999755859375,136710000,0,0
1990-08-16,340.05999755859375,340.05999755859375,332.3900146484375,332.3900146484375,138850000,0,0
1990-08-17,332.3599853515625,332.3599853515625,324.6300048828125,327.8299865722656,212560000,0,0
1990-08-20,327.8299865722656,329.8999938964844,327.07000732421875,328.510009765625,129630000,0,0
1990-08-21,328.510009765625,328.510009765625,318.7799987792969,321.8599853515625,194630000,0,0
1990-08-22,321.8599853515625,324.1499938964844,316.54998779296875,316.54998779296875,175550000,0,0
1990-08-23,316.54998779296875,316.54998779296875,306.55999755859375,307.05999755859375,250440000,0,0
1990-08-24,307.05999755859375,311.6499938964844,306.17999267578125,311.510009765625,199040000,0,0
1990-08-27,311.54998779296875,323.1099853515625,311.54998779296875,321.44000244140625,160150000,0,0
1990-08-28,321.44000244140625,322.20001220703125,320.25,321.3399963378906,127660000,0,0
1990-08-29,321.3399963378906,325.8299865722656,320.8699951171875,324.19000244140625,134240000,0,0
1990-08-30,324.19000244140625,324.57000732421875,317.82000732421875,318.7099914550781,120890000,0,0
1990-08-31,318.7099914550781,322.57000732421875,316.5899963378906,322.55999755859375,96480000,0,0
1990-09-04,322.55999755859375,323.0899963378906,319.1099853515625,323.0899963378906,92940000,0,0
1990-09-05,323.0899963378906,324.5199890136719,320.989990234375,324.3900146484375,120610000,0,0
1990-09-06,324.3900146484375,324.3900146484375,319.3699951171875,320.4599914550781,125620000,0,0
1990-09-07,320.4599914550781,324.17999267578125,319.7099914550781,323.3999938964844,123800000,0,0
1990-09-10,323.4200134277344,326.5299987792969,320.30999755859375,321.6300048828125,119730000,0,0
1990-09-11,321.6300048828125,322.17999267578125,319.6000061035156,321.0400085449219,113220000,0,0
1990-09-12,321.0400085449219,322.54998779296875,319.6000061035156,322.5400085449219,129890000,0,0
1990-09-13,322.510009765625,322.510009765625,318.0199890136719,318.6499938964844,123390000,0,0
1990-09-14,318.6499938964844,318.6499938964844,314.760009765625,316.8299865722656,133390000,0,0
1990-09-17,316.8299865722656,318.04998779296875,315.2099914550781,317.7699890136719,110600000,0,0
1990-09-18,317.7699890136719,318.8500061035156,314.2699890136719,318.6000061035156,141130000,0,0
1990-09-19,318.6000061035156,319.3500061035156,316.25,316.6000061035156,147530000,0,0
1990-09-20,316.6000061035156,316.6000061035156,310.54998779296875,311.4800109863281,145100000,0,0
1990-09-21,311.5299987792969,312.1700134277344,307.9800109863281,311.32000732421875,201050000,0,0
1990-09-24,311.29998779296875,311.29998779296875,303.5799865722656,304.5899963378906,164070000,0,0
1990-09-25,305.4599914550781,308.2699890136719,304.2300109863281,308.260009765625,155940000,0,0
1990-09-26,308.260009765625,308.2799987792969,303.04998779296875,305.05999755859375,155570000,0,0
1990-09-27,305.05999755859375,307.4700012207031,299.1000061035156,300.9700012207031,182690000,0,0
1990-09-28,300.9700012207031,306.04998779296875,295.9800109863281,306.04998779296875,201010000,0,0
1990-10-01,306.1000061035156,314.94000244140625,306.1000061035156,314.94000244140625,202210000,0,0
1990-10-02,314.94000244140625,319.69000244140625,314.94000244140625,315.2099914550781,188360000,0,0
1990-10-03,315.2099914550781,316.260009765625,310.70001220703125,311.3999938964844,135490000,0,0
1990-10-04,311.3999938964844,313.3999938964844,308.5899963378906,312.69000244140625,145410000,0,0
1990-10-05,312.69000244140625,314.7900085449219,305.760009765625,311.5,153380000,0,0
1990-10-08,311.5,315.0299987792969,311.5,313.4800109863281,99470000,0,0
1990-10-09,313.4599914550781,313.4599914550781,305.0899963378906,305.1000061035156,145610000,0,0
1990-10-10,305.0899963378906,306.42999267578125,299.2099914550781,300.3900146484375,169190000,0,0
1990-10-11,300.3900146484375,301.45001220703125,294.510009765625,295.4599914550781,180060000,0,0
1990-10-12,295.45001220703125,301.67999267578125,295.2200012207031,300.0299987792969,187940000,0,0
1990-10-15,300.0299987792969,304.7900085449219,296.4100036621094,303.2300109863281,164980000,0,0
1990-10-16,303.2300109863281,304.3399963378906,298.1199951171875,298.9200134277344,149570000,0,0
1990-10-17,298.9200134277344,301.5,297.7900085449219,298.760009765625,161260000,0,0
1990-10-18,298.75,305.739990234375,298.75,305.739990234375,204110000,0,0
1990-10-19,305.739990234375,312.4800109863281,305.739990234375,312.4800109863281,221480000,0,0
1990-10-22,312.4800109863281,315.8299865722656,310.4700012207031,314.760009765625,152650000,0,0
1990-10-23,314.760009765625,315.05999755859375,312.05999755859375,312.3599853515625,146300000,0,0
1990-10-24,312.3599853515625,313.510009765625,310.739990234375,312.6000061035156,149290000,0,0
1990-10-25,312.6000061035156,313.7099914550781,309.70001220703125,310.1700134277344,141460000,0,0
1990-10-26,310.1700134277344,310.1700134277344,304.7099914550781,304.7099914550781,130190000,0,0
1990-10-29,304.739990234375,307.4100036621094,300.69000244140625,301.8800048828125,133980000,0,0
1990-10-30,301.8800048828125,304.3599853515625,299.44000244140625,304.05999755859375,153450000,0,0
1990-10-31,304.05999755859375,305.70001220703125,302.3299865722656,304.0,156060000,0,0
1990-11-01,303.989990234375,307.2699890136719,301.6099853515625,307.0199890136719,159270000,0,0
1990-11-02,307.0199890136719,311.94000244140625,306.8800048828125,311.8500061035156,168700000,0,0
1990-11-05,311.8500061035156,314.6099853515625,311.4100036621094,314.5899963378906,147510000,0,0
1990-11-06,314.5899963378906,314.760009765625,311.42999267578125,311.6199951171875,142660000,0,0
1990-11-07,311.6199951171875,311.6199951171875,305.7900085449219,306.010009765625,149130000,0,0
1990-11-08,306.010009765625,309.7699890136719,305.0299987792969,307.6099853515625,155570000,0,0
1990-11-09,307.6099853515625,313.7799987792969,307.6099853515625,313.739990234375,145160000,0,0
1990-11-12,313.739990234375,319.7699890136719,313.7300109863281,319.4800109863281,161390000,0,0
1990-11-13,319.4800109863281,319.4800109863281,317.260009765625,317.6700134277344,160240000,0,0
1990-11-14,317.6600036621094,321.70001220703125,317.2300109863281,320.3999938964844,179310000,0,0
1990-11-15,320.3999938964844,320.3999938964844,316.1300048828125,317.0199890136719,151370000,0,0
1990-11-16,317.0199890136719,318.79998779296875,314.989990234375,317.1199951171875,165440000,0,0
1990-11-19,317.1499938964844,319.3900146484375,317.1499938964844,319.3399963378906,140950000,0,0
1990-11-20,319.3399963378906,319.3399963378906,315.30999755859375,315.30999755859375,161170000,0,0
1990-11-21,315.30999755859375,316.1499938964844,312.4200134277344,316.0299987792969,140660000,0,0
1990-11-23,316.0299987792969,317.29998779296875,315.05999755859375,315.1000061035156,63350000,0,0
1990-11-26,315.0799865722656,316.510009765625,311.4800109863281,316.510009765625,131540000,0,0
1990-11-27,316.510009765625,318.69000244140625,315.79998779296875,318.1000061035156,147590000,0,0
1990-11-28,318.1099853515625,319.9599914550781,317.6199951171875,317.95001220703125,145490000,0,0
1990-11-29,317.95001220703125,317.95001220703125,315.0299987792969,316.4200134277344,140920000,0,0
1990-11-30,316.4200134277344,323.0199890136719,315.4200134277344,322.2200012207031,192350000,0,0
1990-12-03,322.2300109863281,324.8999938964844,322.2300109863281,324.1000061035156,177000000,0,0
1990-12-04,324.1099853515625,326.7699890136719,321.9700012207031,326.3500061035156,185820000,0,0
1990-12-05,326.3599853515625,329.9200134277344,325.6600036621094,329.9200134277344,205820000,0,0
1990-12-06,329.94000244140625,333.9800109863281,328.3699951171875,329.07000732421875,256380000,0,0
1990-12-07,329.0899963378906,329.3900146484375,326.3900146484375,327.75,164950000,0,0
1990-12-10,327.75,328.9700012207031,326.1499938964844,328.8900146484375,138650000,0,0
1990-12-11,328.8800048828125,328.8800048828125,325.6499938964844,326.44000244140625,145330000,0,0
1990-12-12,326.44000244140625,330.3599853515625,326.44000244140625,330.19000244140625,182270000,0,0
1990-12-13,330.1400146484375,330.5799865722656,328.7699890136719,329.3399963378906,162110000,0,0
1990-12-14,329.3399963378906,329.3399963378906,325.1600036621094,326.82000732421875,151010000,0,0
1990-12-17,326.82000732421875,326.82000732421875,324.4599914550781,326.0199890136719,118560000,0,0
1990-12-18,326.0199890136719,330.42999267578125,325.75,330.04998779296875,176460000,0,0
1990-12-19,330.0400085449219,330.79998779296875,329.3900146484375,330.20001220703125,180380000,0,0
1990-12-20,330.20001220703125,330.739990234375,326.94000244140625,330.1199951171875,174700000,0,0
1990-12-21,330.1199951171875,332.4700012207031,330.1199951171875,331.75,233400000,0,0
1990-12-24,331.739990234375,331.739990234375,329.1600036621094,329.8999938964844,57200000,0,0
1990-12-26,329.8900146484375,331.69000244140625,329.8900146484375,330.8500061035156,78730000,0,0
1990-12-27,330.8500061035156,331.0400085449219,328.2300109863281,328.2900085449219,102900000,0,0
1990-12-28,328.2900085449219,328.7200012207031,327.239990234375,328.7200012207031,111030000,0,0
1990-12-31,328.7099914550781,330.2300109863281,327.5,330.2200012207031,114130000,0,0
1991-01-02,330.20001220703125,330.75,326.45001220703125,326.45001220703125,126280000,0,0
1991-01-03,326.4599914550781,326.5299987792969,321.8999938964844,321.9100036621094,141450000,0,0
1991-01-04,321.9100036621094,322.3500061035156,318.8699951171875,321.0,140820000,0,0
1991-01-07,320.9700012207031,320.9700012207031,315.44000244140625,315.44000244140625,130610000,0,0
1991-01-08,315.44000244140625,316.9700012207031,313.7900085449219,314.8999938964844,143390000,0,0
1991-01-09,314.8999938964844,320.7300109863281,310.92999267578125,311.489990234375,191100000,0,0
1991-01-10,311.510009765625,314.7699890136719,311.510009765625,314.5299987792969,124510000,0,0
1991-01-11,314.5299987792969,315.239990234375,313.5899963378906,315.2300109863281,123050000,0,0
1991-01-14,315.2300109863281,315.2300109863281,309.3500061035156,312.489990234375,120830000,0,0
1991-01-15,312.489990234375,313.7300109863281,311.8399963378906,313.7300109863281,110000000,0,0
1991-01-16,313.7300109863281,316.94000244140625,312.94000244140625,316.1700134277344,134560000,0,0
1991-01-17,316.25,327.9700012207031,316.25,327.9700012207031,319080000,0,0
1991-01-18,327.92999267578125,332.2300109863281,327.0799865722656,332.2300109863281,226770000,0,0
1991-01-21,332.2300109863281,332.2300109863281,328.8699951171875,331.05999755859375,136290000,0,0
1991-01-22,331.05999755859375,331.260009765625,327.8299865722656,328.30999755859375,177060000,0,0
1991-01-23,328.29998779296875,331.0400085449219,327.92999267578125,330.2099914550781,168620000,0,0
1991-01-24,330.2099914550781,335.8299865722656,330.19000244140625,334.7799987792969,223150000,0,0
1991-01-25,334.7799987792969,336.9200134277344,334.20001220703125,336.07000732421875,194350000,0,0
1991-01-28,336.05999755859375,337.4100036621094,335.80999755859375,336.0299987792969,141270000,0,0
1991-01-29,336.0299987792969,336.0299987792969,334.260009765625,335.8399963378906,155740000,0,0
1991-01-30,335.79998779296875,340.9100036621094,335.7099914550781,340.9100036621094,226790000,0,0
1991-01-31,340.9200134277344,343.92999267578125,340.4700012207031,343.92999267578125,204520000,0,0
1991-02-01,343.9100036621094,344.8999938964844,340.3699951171875,343.04998779296875,246670000,0,0
1991-02-04,343.04998779296875,348.7099914550781,342.9599914550781,348.3399963378906,250750000,0,0
1991-02-05,348.3399963378906,351.8399963378906,347.2099914550781,351.260009765625,290570000,0,0
1991-02-06,351.260009765625,358.07000732421875,349.5799865722656,358.07000732421875,276940000,0,0
1991-02-07,358.07000732421875,363.42999267578125,355.5299987792969,356.5199890136719,292190000,0,0
1991-02-08,356.5199890136719,359.3500061035156,356.0199890136719,359.3500061035156,187830000,0,0
1991-02-11,359.3599853515625,368.5799865722656,359.32000732421875,368.5799865722656,265350000,0,0
1991-02-12,368.5799865722656,370.5400085449219,365.5,365.5,256160000,0,0
1991-02-13,365.5,369.489990234375,364.6400146484375,369.0199890136719,209960000,0,0
1991-02-14,369.0199890136719,370.260009765625,362.7699890136719,364.2200012207031,230750000,0,0
1991-02-15,364.2300109863281,369.489990234375,364.2300109863281,369.05999755859375,228480000,0,0
1991-02-19,369.05999755859375,370.1099853515625,367.04998779296875,369.3900146484375,189900000,0,0
1991-02-20,369.3699951171875,369.3699951171875,364.3800048828125,365.1400146484375,185680000,0,0
1991-02-21,365.1400146484375,366.7900085449219,364.5,364.9700012207031,180770000,0,0
1991-02-22,364.9700012207031,370.9599914550781,364.2300109863281,365.6499938964844,218760000,0,0
1991-02-25,365.6499938964844,370.19000244140625,365.1600036621094,367.260009765625,193820000,0,0
1991-02-26,367.260009765625,367.260009765625,362.19000244140625,362.80999755859375,164170000,0,0
1991-02-27,362.80999755859375,368.3800048828125,362.80999755859375,367.739990234375,211410000,0,0
1991-02-28,367.7300109863281,369.9100036621094,365.95001220703125,367.07000732421875,223010000,0,0
1991-03-01,367.07000732421875,370.4700012207031,363.7300109863281,370.4700012207031,221510000,0,0
1991-03-04,370.4700012207031,371.989990234375,369.07000732421875,369.3299865722656,199830000,0,0
1991-03-05,369.3299865722656,377.8900146484375,369.3299865722656,376.7200012207031,253700000,0,0
1991-03-06,376.7200012207031,379.6600036621094,375.0199890136719,376.1700134277344,262290000,0,0
1991-03-07,376.1600036621094,377.489990234375,375.5799865722656,375.9100036621094,197060000,0,0
1991-03-08,375.9100036621094,378.69000244140625,374.42999267578125,374.95001220703125,206850000,0,0
1991-03-11,374.94000244140625,375.1000061035156,372.5199890136719,372.9599914550781,161600000,0,0
1991-03-12,372.9599914550781,374.3500061035156,369.54998779296875,370.0299987792969,176440000,0,0
1991-03-13,370.0299987792969,374.6499938964844,370.0299987792969,374.57000732421875,176000000,0,0
1991-03-14,374.5899963378906,378.2799987792969,371.760009765625,373.5,232070000,0,0
1991-03-15,373.5,374.5799865722656,370.2099914550781,373.5899963378906,237650000,0,0
1991-03-18,373.5899963378906,374.0899963378906,369.4599914550781,372.1099853515625,163100000,0,0
1991-03-19,372.1099853515625,372.1099853515625,366.5400085449219,366.5899963378906,177070000,0,0
1991-03-20,366.5899963378906,368.8500061035156,365.79998779296875,367.9200134277344,196810000,0,0
1991-03-21,367.94000244140625,371.010009765625,366.510009765625,366.5799865722656,199830000,0,0
1991-03-22,366.5799865722656,368.2200012207031,365.5799865722656,367.4800109863281,160890000,0,0
1991-03-25,367.4800109863281,371.30999755859375,367.4599914550781,369.8299865722656,153920000,0,0
1991-03-26,369.8299865722656,376.29998779296875,369.3699951171875,376.29998779296875,198720000,0,0
1991-03-27,376.2799987792969,378.4800109863281,374.7300109863281,375.3500061035156,201830000,0,0
1991-03-28,375.3500061035156,376.6000061035156,374.3999938964844,375.2200012207031,150750000,0,0
1991-04-01,375.2200012207031,375.2200012207031,370.2699890136719,371.29998779296875,144010000,0,0
1991-04-02,371.29998779296875,379.5,371.29998779296875,379.5,189530000,0,0
1991-04-03,379.5,381.55999755859375,378.489990234375,378.94000244140625,213720000,0,0
1991-04-04,378.94000244140625,381.8800048828125,377.04998779296875,379.7699890136719,198120000,0,0
1991-04-05,379.7799987792969,381.1199951171875,374.1499938964844,375.3599853515625,187410000,0,0
1991-04-08,375.3500061035156,378.760009765625,374.69000244140625,378.6600036621094,138580000,0,0
1991-04-09,378.6499938964844,379.0199890136719,373.1099853515625,373.55999755859375,169940000,0,0
1991-04-10,373.57000732421875,374.8299865722656,371.2099914550781,373.1499938964844,167940000,0,0
1991-04-11,373.1499938964844,379.5299987792969,373.1499938964844,377.6300048828125,196570000,0,0
1991-04-12,377.6499938964844,381.07000732421875,376.8900146484375,380.3999938964844,198610000,0,0
1991-04-15,380.3999938964844,382.32000732421875,378.7799987792969,381.19000244140625,161800000,0,0
1991-04-16,381.19000244140625,387.6199951171875,379.6400146484375,387.6199951171875,214480000,0,0
1991-04-17,387.6199951171875,391.260009765625,387.29998779296875,390.45001220703125,246930000,0,0
1991-04-18,390.45001220703125,390.9700012207031,388.1300048828125,388.4599914550781,217410000,0,0
1991-04-19,388.4599914550781,388.4599914550781,383.8999938964844,384.20001220703125,195520000,0,0
1991-04-22,384.19000244140625,384.19000244140625,380.1600036621094,380.95001220703125,164410000,0,0
1991-04-23,380.95001220703125,383.54998779296875,379.6700134277344,381.760009765625,167840000,0,0
1991-04-24,381.760009765625,383.0199890136719,379.989990234375,382.760009765625,166800000,0,0
1991-04-25,382.8900146484375,382.8900146484375,378.42999267578125,379.25,166940000,0,0
1991-04-26,379.25,380.1099853515625,376.7699890136719,379.0199890136719,154550000,0,0
1991-04-29,379.010009765625,380.9599914550781,373.6600036621094,373.6600036621094,149860000,0,0
1991-04-30,373.6600036621094,377.8599853515625,373.010009765625,375.3399963378906,206230000,0,0
1991-05-01,375.3500061035156,380.4599914550781,375.2699890136719,380.2900085449219,181900000,0,0
1991-05-02,380.2900085449219,382.1400146484375,379.82000732421875,380.5199890136719,187090000,0,0
1991-05-03,380.5199890136719,381.0,378.82000732421875,380.79998779296875,158150000,0,0
1991-05-06,380.7799987792969,380.7799987792969,377.8599853515625,380.0799865722656,129110000,0,0
1991-05-07,380.0799865722656,380.9100036621094,377.30999755859375,377.32000732421875,153290000,0,0
1991-05-08,377.3299865722656,379.260009765625,376.2099914550781,378.510009765625,157240000,0,0
1991-05-09,378.510009765625,383.55999755859375,378.510009765625,383.25,180460000,0,0
1991-05-10,383.260009765625,383.9100036621094,375.6099853515625,375.739990234375,172730000,0,0
1991-05-13,375.739990234375,377.0199890136719,374.6199951171875,376.760009765625,129620000,0,0
1991-05-14,375.510009765625,375.5299987792969,370.82000732421875,371.6199951171875,207890000,0,0
1991-05-15,371.54998779296875,372.4700012207031,365.8299865722656,368.57000732421875,193110000,0,0
1991-05-16,368.57000732421875,372.510009765625,368.57000732421875,372.19000244140625,154460000,0,0
1991-05-17,372.19000244140625,373.010009765625,369.44000244140625,372.3900146484375,174210000,0,0
1991-05-20,372.3900146484375,373.6499938964844,371.260009765625,372.2799987792969,109510000,0,0
1991-05-21,372.2799987792969,376.6600036621094,372.2799987792969,375.3500061035156,176620000,0,0
1991-05-22,375.3500061035156,376.5,374.3999938964844,376.19000244140625,159310000,0,0
1991-05-23,376.19000244140625,378.07000732421875,373.54998779296875,374.9599914550781,173080000,0,0
1991-05-24,374.9700012207031,378.0799865722656,374.9700012207031,377.489990234375,124640000,0,0
1991-05-28,377.489990234375,382.1000061035156,377.1199951171875,381.94000244140625,162350000,0,0
1991-05-29,381.94000244140625,383.6600036621094,381.3699951171875,382.7900085449219,188450000,0,0
1991-05-30,382.7900085449219,388.1700134277344,382.5,386.9599914550781,234440000,0,0
1991-05-31,386.9599914550781,389.8500061035156,385.010009765625,389.8299865722656,232040000,0,0
1991-06-03,389.80999755859375,389.80999755859375,386.9700012207031,388.05999755859375,173990000,0,0
1991-06-04,388.05999755859375,388.05999755859375,385.1400146484375,387.739990234375,180450000,0,0
1991-06-05,387.739990234375,388.2300109863281,384.45001220703125,385.0899963378906,186560000,0,0
1991-06-06,385.1000061035156,385.8500061035156,383.1300048828125,383.6300048828125,168260000,0,0
1991-06-07,383.6300048828125,383.6300048828125,378.760009765625,379.42999267578125,169570000,0,0
1991-06-10,379.42999267578125,379.75,377.95001220703125,378.57000732421875,127720000,0,0
1991-06-11,378.57000732421875,381.6300048828125,378.57000732421875,381.04998779296875,161610000,0,0
1991-06-12,381.04998779296875,381.04998779296875,374.4599914550781,376.6499938964844,166140000,0,0
1991-06-13,376.6499938964844,377.8999938964844,376.0799865722656,377.6300048828125,145650000,0,0
1991-06-14,377.6300048828125,382.29998779296875,377.6300048828125,382.2900085449219,167950000,0,0
1991-06-17,382.29998779296875,382.30999755859375,380.1300048828125,380.1300048828125,134230000,0,0
1991-06-18,380.1300048828125,381.8299865722656,377.989990234375,378.5899963378906,155200000,0,0
1991-06-19,378.57000732421875,378.57000732421875,374.3599853515625,375.0899963378906,156440000,0,0
1991-06-20,375.0899963378906,376.2900085449219,373.8699951171875,375.4200134277344,163980000,0,0
1991-06-21,375.4200134277344,377.75,375.3299865722656,377.75,193310000,0,0
1991-06-24,377.739990234375,377.739990234375,370.7300109863281,370.94000244140625,137940000,0,0
1991-06-25,370.94000244140625,372.6199951171875,369.55999755859375,370.6499938964844,155710000,0,0
1991-06-26,370.6499938964844,372.7300109863281,368.3399963378906,371.5899963378906,187170000,0,0
1991-06-27,371.5899963378906,374.3999938964844,371.5899963378906,374.3999938964844,163080000,0,0
1991-06-28,374.3999938964844,374.3999938964844,367.9800109863281,371.1600036621094,163770000,0,0
1991-07-01,371.17999267578125,377.9200134277344,371.17999267578125,377.9200134277344,167480000,0,0
1991-07-02,377.9200134277344,377.92999267578125,376.6199951171875,377.4700012207031,157290000,0,0
1991-07-03,377.4700012207031,377.4700012207031,372.0799865722656,373.3299865722656,140580000,0,0
1991-07-05,373.3399963378906,375.510009765625,372.1700134277344,374.0799865722656,69910000,0,0
1991-07-08,374.0899963378906,377.94000244140625,370.9200134277344,377.94000244140625,138330000,0,0
1991-07-09,377.94000244140625,378.5799865722656,375.3699951171875,376.1099853515625,151820000,0,0
1991-07-10,376.1099853515625,380.3500061035156,375.20001220703125,375.739990234375,178290000,0,0
1991-07-11,375.7300109863281,377.67999267578125,375.510009765625,376.9700012207031,157930000,0,0
1991-07-12,376.9700012207031,381.4100036621094,375.7900085449219,380.25,174770000,0,0
1991-07-15,380.2799987792969,383.0,380.239990234375,382.3900146484375,161750000,0,0
1991-07-16,382.3900146484375,382.94000244140625,380.79998779296875,381.5400085449219,182990000,0,0
1991-07-17,381.5,382.8599853515625,381.1300048828125,381.17999267578125,195460000,0,0
1991-07-18,381.17999267578125,385.3699951171875,381.17999267578125,385.3699951171875,200930000,0,0
1991-07-19,385.3800048828125,385.8299865722656,383.6499938964844,384.2200012207031,190700000,0,0
1991-07-22,384.2099914550781,384.54998779296875,381.8399963378906,382.8800048828125,149050000,0,0
1991-07-23,382.8800048828125,384.8599853515625,379.3900146484375,379.4200134277344,160190000,0,0
1991-07-24,379.4200134277344,380.4599914550781,378.2900085449219,378.6400146484375,158700000,0,0
1991-07-25,378.6400146484375,381.1300048828125,378.1499938964844,380.9599914550781,145800000,0,0
1991-07-26,380.9599914550781,381.760009765625,379.80999755859375,380.92999267578125,127760000,0,0
1991-07-29,380.92999267578125,383.1499938964844,380.45001220703125,383.1499938964844,136000000,0,0
1991-07-30,383.1499938964844,386.9200134277344,383.1499938964844,386.69000244140625,169010000,0,0
1991-07-31,386.69000244140625,387.80999755859375,386.19000244140625,387.80999755859375,166830000,0,0
1991-08-01,387.80999755859375,387.95001220703125,386.4800109863281,387.1199951171875,170610000,0,0
1991-08-02,387.1199951171875,389.55999755859375,386.04998779296875,387.17999267578125,162270000,0,0
1991-08-05,387.1700134277344,387.1700134277344,384.4800109863281,385.05999755859375,128050000,0,0
1991-08-06,385.05999755859375,390.79998779296875,384.2900085449219,390.6199951171875,174460000,0,0
1991-08-07,390.6199951171875,391.5899963378906,389.8599853515625,390.55999755859375,172220000,0,0
1991-08-08,390.55999755859375,391.79998779296875,388.1499938964844,389.32000732421875,163890000,0,0
1991-08-09,389.32000732421875,389.8900146484375,387.0400085449219,387.1199951171875,143740000,0,0
1991-08-12,387.1099853515625,388.1700134277344,385.8999938964844,388.0199890136719,145440000,0,0
1991-08-13,388.0199890136719,392.1199951171875,388.0199890136719,389.6199951171875,212760000,0,0
1991-08-14,389.6199951171875,391.8500061035156,389.1300048828125,389.8999938964844,124230000,0,0
1991-08-15,389.9100036621094,391.9200134277344,389.2900085449219,389.3299865722656,174690000,0,0
1991-08-16,389.3299865722656,390.4100036621094,383.1600036621094,385.5799865722656,189480000,0,0
1991-08-19,385.5799865722656,385.5799865722656,374.0899963378906,376.4700012207031,230350000,0,0
1991-08-20,376.4700012207031,380.3500061035156,376.4700012207031,379.42999267578125,184260000,0,0
1991-08-21,379.54998779296875,390.5899963378906,379.54998779296875,390.5899963378906,232690000,0,0
1991-08-22,390.5899963378906,391.9800109863281,390.2099914550781,391.3299865722656,173090000,0,0
1991-08-23,391.3299865722656,395.3399963378906,390.69000244140625,394.1700134277344,188870000,0,0
1991-08-26,394.1700134277344,394.3900146484375,392.75,393.8500061035156,130570000,0,0
1991-08-27,393.8500061035156,393.8699951171875,391.7699890136719,393.05999755859375,144670000,0,0
1991-08-28,393.05999755859375,396.6400146484375,393.04998779296875,396.6400146484375,169890000,0,0
1991-08-29,396.6499938964844,396.82000732421875,395.1400146484375,396.4700012207031,154150000,0,0
1991-08-30,396.4700012207031,396.4700012207031,393.6000061035156,395.42999267578125,143440000,0,0
1991-09-03,395.42999267578125,397.6199951171875,392.1000061035156,392.1499938964844,153600000,0,0
1991-09-04,392.1499938964844,392.6199951171875,388.67999267578125,389.9700012207031,157520000,0,0
1991-09-05,389.9700012207031,390.9700012207031,388.489990234375,389.1400146484375,162380000,0,0
1991-09-06,389.1400146484375,390.7099914550781,387.3599853515625,389.1000061035156,166560000,0,0
1991-09-09,389.1099853515625,389.3399963378906,387.8800048828125,388.57000732421875,115100000,0,0
1991-09-10,388.57000732421875,388.6300048828125,383.7799987792969,384.55999755859375,143390000,0,0
1991-09-11,384.55999755859375,385.6000061035156,383.5899963378906,385.0899963378906,148000000,0,0
1991-09-12,385.0899963378906,387.3399963378906,385.0899963378906,387.3399963378906,160420000,0,0
1991-09-13,387.1600036621094,387.95001220703125,382.8500061035156,383.5899963378906,169630000,0,0
1991-09-16,383.5899963378906,385.7900085449219,382.7699890136719,385.7799987792969,172560000,0,0
1991-09-17,385.7799987792969,387.1300048828125,384.9700012207031,385.5,168340000,0,0
1991-09-18,385.489990234375,386.94000244140625,384.2799987792969,386.94000244140625,141340000,0,0
1991-09-19,386.94000244140625,389.4200134277344,386.2699890136719,387.55999755859375,211010000,0,0
1991-09-20,387.55999755859375,388.82000732421875,386.489990234375,387.9200134277344,254520000,0,0
1991-09-23,387.8999938964844,388.54998779296875,385.760009765625,385.9200134277344,145940000,0,0
1991-09-24,385.9200134277344,388.1300048828125,384.4599914550781,387.7099914550781,170350000,0,0
1991-09-25,387.7200012207031,388.25,385.989990234375,386.8800048828125,153910000,0,0
1991-09-26,386.8699951171875,388.3900146484375,385.29998779296875,386.489990234375,158980000,0,0
1991-09-27,386.489990234375,389.0899963378906,384.8699951171875,385.8999938964844,160660000,0,0
1991-09-30,385.9100036621094,388.2900085449219,384.32000732421875,387.8599853515625,146780000,0,0
1991-10-01,387.8599853515625,389.55999755859375,387.8599853515625,389.20001220703125,163570000,0,0
1991-10-02,389.20001220703125,390.0299987792969,387.6199951171875,388.260009765625,166380000,0,0
1991-10-03,388.2300109863281,388.2300109863281,384.4700012207031,384.4700012207031,174360000,0,0
1991-10-04,384.4700012207031,385.19000244140625,381.239990234375,381.25,164000000,0,0
1991-10-07,381.2200012207031,381.2699890136719,379.07000732421875,379.5,148430000,0,0
1991-10-08,379.5,381.2300109863281,379.17999267578125,380.6700134277344,177120000,0,0
1991-10-09,380.57000732421875,380.57000732421875,376.3500061035156,376.79998779296875,186710000,0,0
1991-10-10,376.79998779296875,380.54998779296875,376.1099853515625,380.54998779296875,164240000,0,0
1991-10-11,380.54998779296875,381.4599914550781,379.8999938964844,381.45001220703125,148850000,0,0
1991-10-14,381.45001220703125,386.4700012207031,381.45001220703125,386.4700012207031,130120000,0,0
1991-10-15,386.4700012207031,391.5,385.95001220703125,391.010009765625,213540000,0,0
1991-10-16,391.010009765625,393.2900085449219,390.1400146484375,392.79998779296875,225380000,0,0
1991-10-17,392.7900085449219,393.80999755859375,390.32000732421875,391.9200134277344,206030000,0,0
1991-10-18,391.9200134277344,392.79998779296875,391.7699890136719,392.5,204090000,0,0
1991-10-21,392.489990234375,392.489990234375,388.9599914550781,390.0199890136719,154140000,0,0
1991-10-22,390.0199890136719,391.20001220703125,387.3999938964844,387.8299865722656,194160000,0,0
1991-10-23,387.8299865722656,389.0799865722656,386.5199890136719,387.94000244140625,185390000,0,0
1991-10-24,387.94000244140625,388.32000732421875,383.45001220703125,385.07000732421875,179040000,0,0
1991-10-25,385.07000732421875,386.1300048828125,382.9700012207031,384.20001220703125,167310000,0,0
1991-10-28,384.20001220703125,389.5199890136719,384.20001220703125,389.5199890136719,161630000,0,0
1991-10-29,389.5199890136719,391.70001220703125,386.8800048828125,391.4800109863281,192810000,0,0
1991-10-30,391.4800109863281,393.1099853515625,390.7799987792969,392.9599914550781,195400000,0,0
1991-10-31,392.9599914550781,392.9599914550781,391.5799865722656,392.45001220703125,179680000,0,0
1991-11-01,392.4599914550781,395.1000061035156,389.6700134277344,391.32000732421875,205780000,0,0
1991-11-04,391.2900085449219,391.2900085449219,388.0899963378906,390.2799987792969,155660000,0,0
1991-11-05,390.2799987792969,392.1700134277344,388.19000244140625,388.7099914550781,172090000,0,0
1991-11-06,388.7099914550781,389.9700012207031,387.5799865722656,389.9700012207031,167440000,0,0
1991-11-07,389.9700012207031,393.7200012207031,389.9700012207031,393.7200012207031,205480000,0,0
1991-11-08,393.7200012207031,396.42999267578125,392.4200134277344,392.8900146484375,183260000,0,0
1991-11-11,392.8999938964844,393.57000732421875,392.32000732421875,393.1199951171875,128920000,0,0
1991-11-12,393.1199951171875,397.1300048828125,393.1199951171875,396.739990234375,198610000,0,0
1991-11-13,396.739990234375,397.4200134277344,394.010009765625,397.4100036621094,184480000,0,0
1991-11-14,397.4100036621094,398.2200012207031,395.8500061035156,397.1499938964844,200030000,0,0
1991-11-15,397.1499938964844,397.1600036621094,382.6199951171875,382.6199951171875,239690000,0,0
1991-11-18,382.6199951171875,385.3999938964844,379.70001220703125,385.239990234375,241940000,0,0
1991-11-19,385.239990234375,385.239990234375,374.8999938964844,379.4200134277344,243880000,0,0
1991-11-20,379.4200134277344,381.510009765625,377.8399963378906,378.5299987792969,192760000,0,0
1991-11-21,378.5299987792969,381.1199951171875,377.4100036621094,380.05999755859375,195130000,0,0
1991-11-22,380.04998779296875,380.04998779296875,374.5199890136719,376.1400146484375,188240000,0,0
1991-11-25,376.1400146484375,377.07000732421875,374.0,375.3399963378906,175870000,0,0
1991-11-26,375.3399963378906,378.2900085449219,371.6300048828125,377.9599914550781,213810000,0,0
1991-11-27,377.9599914550781,378.1099853515625,375.9800109863281,376.54998779296875,167720000,0,0
1991-11-29,376.54998779296875,376.54998779296875,374.6499938964844,375.2200012207031,76830000,0,0
1991-12-02,375.1099853515625,381.3999938964844,371.3599853515625,381.3999938964844,188410000,0,0
1991-12-03,381.3999938964844,381.4800109863281,379.9200134277344,380.9599914550781,187230000,0,0
1991-12-04,380.9599914550781,381.510009765625,378.07000732421875,380.07000732421875,187960000,0,0
1991-12-05,380.07000732421875,380.07000732421875,376.5799865722656,377.3900146484375,166350000,0,0
1991-12-06,377.3900146484375,382.3900146484375,375.4100036621094,379.1000061035156,199160000,0,0
1991-12-09,379.0899963378906,381.4200134277344,377.6700134277344,378.260009765625,174760000,0,0
1991-12-10,378.260009765625,379.57000732421875,376.6400146484375,377.8999938964844,192920000,0,0
1991-12-11,377.8999938964844,379.4200134277344,374.7799987792969,377.70001220703125,207430000,0,0
1991-12-12,377.70001220703125,381.6199951171875,377.70001220703125,381.54998779296875,192950000,0,0
1991-12-13,381.54998779296875,385.0400085449219,381.54998779296875,384.4700012207031,194470000,0,0
1991-12-16,384.4800109863281,385.8399963378906,384.3699951171875,384.4599914550781,173080000,0,0
1991-12-17,384.4599914550781,385.04998779296875,382.6000061035156,382.739990234375,191310000,0,0
1991-12-18,382.739990234375,383.510009765625,380.8800048828125,383.4800109863281,192410000,0,0
1991-12-19,383.4599914550781,383.4599914550781,380.6400146484375,382.5199890136719,199330000,0,0
1991-12-20,382.5199890136719,388.239990234375,382.5199890136719,387.0400085449219,316140000,0,0
1991-12-23,387.04998779296875,397.44000244140625,386.9599914550781,396.82000732421875,228900000,0,0
1991-12-24,396.82000732421875,401.7900085449219,396.82000732421875,399.3299865722656,162640000,0,0
1991-12-26,399.3299865722656,404.9200134277344,399.30999755859375,404.8399963378906,149230000,0,0
1991-12-27,404.8399963378906,406.5799865722656,404.5899963378906,406.4599914550781,157950000,0,0
1991-12-30,406.489990234375,415.1400146484375,406.489990234375,415.1400146484375,245600000,0,0
1991-12-31,415.1400146484375,418.32000732421875,412.7300109863281,417.0899963378906,247080000,0,0
1992-01-02,417.0299987792969,417.2699890136719,411.0400085449219,417.260009765625,207570000,0,0
1992-01-03,417.2699890136719,419.7900085449219,416.1600036621094,419.3399963378906,224270000,0,0
1992-01-06,419.30999755859375,419.44000244140625,416.9200134277344,417.9599914550781,251210000,0,0
1992-01-07,417.9599914550781,417.9599914550781,415.20001220703125,417.3999938964844,252780000,0,0
1992-01-08,417.3599853515625,420.2300109863281,415.0199890136719,418.1000061035156,290750000,0,0
1992-01-09,418.0899963378906,420.5,415.8500061035156,417.6099853515625,292350000,0,0
1992-01-10,417.6199951171875,417.6199951171875,413.30999755859375,415.1000061035156,236130000,0,0
1992-01-13,415.04998779296875,415.3599853515625,413.5400085449219,414.3399963378906,200270000,0,0
1992-01-14,414.3399963378906,420.44000244140625,414.32000732421875,420.44000244140625,265900000,0,0
1992-01-15,420.45001220703125,421.17999267578125,418.7900085449219,420.7699890136719,314830000,0,0
1992-01-16,420.7699890136719,420.8500061035156,415.3699951171875,418.2099914550781,336240000,0,0
1992-01-17,418.20001220703125,419.45001220703125,416.0,418.8599853515625,287370000,0,0
1992-01-20,418.8599853515625,418.8599853515625,415.79998779296875,416.3599853515625,180900000,0,0
1992-01-21,416.3599853515625,416.3900146484375,411.32000732421875,412.6400146484375,218750000,0,0
1992-01-22,412.6499938964844,418.1300048828125,412.489990234375,418.1300048828125,228140000,0,0
1992-01-23,418.1300048828125,419.7799987792969,414.3599853515625,414.9599914550781,234580000,0,0
1992-01-24,414.9599914550781,417.2699890136719,414.2900085449219,415.4800109863281,213630000,0,0
1992-01-27,415.44000244140625,416.8399963378906,414.4800109863281,414.989990234375,190970000,0,0
1992-01-28,414.9800109863281,416.4100036621094,414.5400085449219,414.9599914550781,218400000,0,0
1992-01-29,414.9599914550781,417.8299865722656,409.1700134277344,410.3399963378906,248940000,0,0
1992-01-30,410.3399963378906,412.1700134277344,409.260009765625,411.6199951171875,194680000,0,0
1992-01-31,411.6499938964844,412.6300048828125,408.6400146484375,408.7799987792969,197620000,0,0
1992-02-03,408.7900085449219,409.95001220703125,407.45001220703125,409.5299987792969,185290000,0,0
1992-02-04,409.6000061035156,413.8500061035156,409.2799987792969,413.8500061035156,233680000,0,0
1992-02-05,413.8800048828125,416.1700134277344,413.17999267578125,413.8399963378906,262440000,0,0
1992-02-06,413.8699951171875,414.54998779296875,411.92999267578125,413.82000732421875,242050000,0,0
1992-02-07,413.82000732421875,415.2900085449219,408.0400085449219,411.0899963378906,231120000,0,0
1992-02-10,411.07000732421875,413.7699890136719,411.07000732421875,413.7699890136719,184410000,0,0
1992-02-11,413.7699890136719,414.3800048828125,412.239990234375,413.760009765625,200130000,0,0
1992-02-12,413.7699890136719,418.0799865722656,413.3599853515625,417.1300048828125,237630000,0,0
1992-02-13,417.1300048828125,417.7699890136719,412.07000732421875,413.69000244140625,229360000,0,0
1992-02-14,413.69000244140625,413.8399963378906,411.20001220703125,412.4800109863281,215110000,0,0
1992-02-18,412.4800109863281,413.2699890136719,406.3399963378906,407.3800048828125,234300000,0,0
1992-02-19,407.3800048828125,408.70001220703125,406.5400085449219,408.260009765625,232970000,0,0
1992-02-20,408.260009765625,413.8999938964844,408.260009765625,413.8999938964844,270650000,0,0
1992-02-21,413.8999938964844,414.260009765625,409.7200012207031,411.42999267578125,261650000,0,0
1992-02-24,411.4599914550781,412.94000244140625,410.3399963378906,412.2699890136719,177540000,0,0
1992-02-25,412.2699890136719,412.2699890136719,408.0199890136719,410.45001220703125,210350000,0,0
1992-02-26,410.4800109863281,415.3500061035156,410.4800109863281,415.3500061035156,241500000,0,0
1992-02-27,415.3500061035156,415.989990234375,413.4700012207031,413.8599853515625,215110000,0,0
1992-02-28,413.8599853515625,416.07000732421875,411.79998779296875,412.70001220703125,202320000,0,0
1992-03-02,412.67999267578125,413.739990234375,411.5199890136719,412.45001220703125,180380000,0,0
1992-03-03,412.45001220703125,413.7799987792969,411.8800048828125,412.8500061035156,200890000,0,0
1992-03-04,412.8599853515625,413.2699890136719,409.3299865722656,409.3299865722656,206860000,0,0
1992-03-05,409.3299865722656,409.3299865722656,405.4200134277344,406.510009765625,205770000,0,0
1992-03-06,406.510009765625,407.510009765625,403.6499938964844,404.44000244140625,185190000,0,0
1992-03-09,404.45001220703125,405.6400146484375,404.25,405.2099914550781,160650000,0,0
1992-03-10,405.2099914550781,409.1600036621094,405.2099914550781,406.8900146484375,203000000,0,0
1992-03-11,406.8800048828125,407.0199890136719,402.6400146484375,404.0299987792969,186330000,0,0
1992-03-12,404.0299987792969,404.7200012207031,401.94000244140625,403.8900146484375,180310000,0,0
1992-03-13,403.9200134277344,406.69000244140625,403.9200134277344,405.8399963378906,177900000,0,0
1992-03-16,405.8500061035156,406.3999938964844,403.54998779296875,406.3900146484375,155950000,0,0
1992-03-17,406.3900146484375,409.7200012207031,406.3900146484375,409.5799865722656,187250000,0,0
1992-03-18,409.5799865722656,410.8399963378906,408.2300109863281,409.1499938964844,191720000,0,0
1992-03-19,409.1499938964844,410.57000732421875,409.1199951171875,409.79998779296875,197310000,0,0
1992-03-20,409.79998779296875,411.29998779296875,408.5299987792969,411.29998779296875,246210000,0,0
1992-03-23,411.2900085449219,411.2900085449219,408.8699951171875,409.9100036621094,157050000,0,0
1992-03-24,409.9100036621094,411.42999267578125,407.989990234375,408.8800048828125,191610000,0,0
1992-03-25,408.8800048828125,409.8699951171875,407.5199890136719,407.5199890136719,192650000,0,0
1992-03-26,407.5199890136719,409.44000244140625,406.75,407.8599853515625,176720000,0,0
1992-03-27,407.8599853515625,407.8599853515625,402.8699951171875,403.5,166140000,0,0
1992-03-30,403.5,404.29998779296875,402.9700012207031,403.0,133990000,0,0
1992-03-31,403.0,405.2099914550781,402.2200012207031,403.69000244140625,182360000,0,0
1992-04-01,403.6700134277344,404.5,400.75,404.2300109863281,186530000,0,0
1992-04-02,404.1700134277344,404.6300048828125,399.2799987792969,400.5,185210000,0,0
1992-04-03,400.5,401.5899963378906,398.2099914550781,401.54998779296875,188580000,0,0
1992-04-06,401.5400085449219,405.92999267578125,401.5199890136719,405.5899963378906,179910000,0,0
1992-04-07,405.5899963378906,405.75,397.9700012207031,398.05999755859375,205210000,0,0
1992-04-08,398.04998779296875,398.04998779296875,392.4100036621094,394.5,249280000,0,0
1992-04-09,394.5,401.0400085449219,394.5,400.6400146484375,231430000,0,0
1992-04-10,400.5899963378906,405.1199951171875,400.5899963378906,404.2900085449219,199530000,0,0
1992-04-13,404.2799987792969,406.0799865722656,403.8999938964844,406.0799865722656,143140000,0,0
1992-04-14,406.0799865722656,413.8599853515625,406.0799865722656,412.3900146484375,231130000,0,0
1992-04-15,412.3900146484375,416.2799987792969,412.3900146484375,416.2799987792969,229710000,0,0
1992-04-16,416.2799987792969,416.2799987792969,413.3999938964844,416.0400085449219,233230000,0,0
1992-04-20,416.04998779296875,416.04998779296875,407.92999267578125,410.17999267578125,191980000,0,0
1992-04-21,410.1600036621094,411.0899963378906,408.20001220703125,410.260009765625,214460000,0,0
1992-04-22,410.260009765625,411.29998779296875,409.2300109863281,409.80999755859375,218850000,0,0
1992-04-23,409.80999755859375,411.6000061035156,406.8599853515625,411.6000061035156,235860000,0,0
1992-04-24,411.6000061035156,412.4800109863281,408.739990234375,409.0199890136719,199310000,0,0
1992-04-27,409.0299987792969,409.6000061035156,407.6400146484375,408.45001220703125,172900000,0,0
1992-04-28,408.45001220703125,409.69000244140625,406.3299865722656,409.1099853515625,189220000,0,0
1992-04-29,409.1099853515625,412.30999755859375,409.1099853515625,412.0199890136719,206780000,0,0
1992-04-30,412.0199890136719,414.95001220703125,412.0199890136719,414.95001220703125,223590000,0,0
1992-05-01,414.95001220703125,415.2099914550781,409.8699951171875,412.5299987792969,177390000,0,0
1992-05-04,412.5400085449219,417.8399963378906,412.5400085449219,416.9100036621094,174540000,0,0
1992-05-05,416.9100036621094,418.5299987792969,415.7699890136719,416.8399963378906,200550000,0,0
1992-05-06,416.8399963378906,418.4800109863281,416.3999938964844,416.7900085449219,199950000,0,0
1992-05-07,416.7900085449219,416.8399963378906,415.3800048828125,415.8500061035156,168980000,0,0
1992-05-08,415.8699951171875,416.8500061035156,414.4100036621094,416.04998779296875,168720000,0,0
1992-05-11,416.04998779296875,418.75,416.04998779296875,418.489990234375,155730000,0,0
1992-05-12,418.489990234375,418.67999267578125,414.69000244140625,416.2900085449219,192870000,0,0
1992-05-13,416.2900085449219,417.0400085449219,415.8599853515625,416.45001220703125,175850000,0,0
1992-05-14,416.45001220703125,416.5199890136719,411.82000732421875,413.1400146484375,189150000,0,0
1992-05-15,413.1400146484375,413.1400146484375,409.8500061035156,410.0899963378906,192740000,0,0
1992-05-18,410.1300048828125,413.3399963378906,410.1300048828125,412.80999755859375,151380000,0,0
1992-05-19,412.82000732421875,416.510009765625,412.260009765625,416.3699951171875,187130000,0,0
1992-05-20,416.3699951171875,416.8299865722656,415.3699951171875,415.3900146484375,198180000,0,0
1992-05-21,415.3999938964844,415.4100036621094,411.57000732421875,412.6000061035156,184860000,0,0
1992-05-22,412.6099853515625,414.82000732421875,412.6000061035156,414.0199890136719,146710000,0,0
1992-05-26,414.0199890136719,414.0199890136719,410.2300109863281,411.4100036621094,197700000,0,0
1992-05-27,411.4100036621094,412.67999267578125,411.05999755859375,412.1700134277344,182240000,0,0
1992-05-28,412.1700134277344,416.7699890136719,411.80999755859375,416.739990234375,195300000,0,0
1992-05-29,416.739990234375,418.3599853515625,415.3500061035156,415.3500061035156,204010000,0,0
1992-06-01,415.3500061035156,417.29998779296875,412.44000244140625,417.29998779296875,180800000,0,0
1992-06-02,417.29998779296875,417.29998779296875,413.5,413.5,202560000,0,0
1992-06-03,413.5,416.5400085449219,413.0400085449219,414.5899963378906,215770000,0,0
1992-06-04,414.6000061035156,414.9800109863281,412.9700012207031,413.260009765625,204450000,0,0
1992-06-05,413.260009765625,413.8500061035156,410.9700012207031,413.4800109863281,199050000,0,0
1992-06-08,413.4800109863281,413.95001220703125,412.0299987792969,413.3599853515625,161240000,0,0
1992-06-09,413.3999938964844,413.55999755859375,409.29998779296875,410.05999755859375,191170000,0,0
1992-06-10,410.05999755859375,410.1000061035156,406.80999755859375,407.25,210750000,0,0
1992-06-11,407.25,409.04998779296875,406.1099853515625,409.04998779296875,204780000,0,0
1992-06-12,409.0799865722656,411.8599853515625,409.0799865722656,409.760009765625,181860000,0,0
1992-06-15,409.760009765625,411.67999267578125,408.1300048828125,410.2900085449219,164080000,0,0
1992-06-16,410.2900085449219,411.3999938964844,408.32000732421875,408.32000732421875,194400000,0,0
1992-06-17,408.3299865722656,408.3299865722656,401.9800109863281,402.260009765625,227760000,0,0
1992-06-18,402.260009765625,402.67999267578125,400.510009765625,400.9599914550781,225600000,0,0
1992-06-19,400.9599914550781,404.2300109863281,400.9599914550781,403.6700134277344,233460000,0,0
1992-06-22,403.6400146484375,403.6400146484375,399.9200134277344,403.3999938964844,169370000,0,0
1992-06-23,403.3999938964844,405.4100036621094,403.3999938964844,404.0400085449219,189190000,0,0
1992-06-24,404.04998779296875,404.760009765625,403.260009765625,403.8399963378906,193870000,0,0
1992-06-25,403.8299865722656,405.5299987792969,402.010009765625,403.1199951171875,182960000,0,0
1992-06-26,403.1199951171875,403.510009765625,401.94000244140625,403.45001220703125,154430000,0,0
1992-06-29,403.4700012207031,408.9599914550781,403.4700012207031,408.94000244140625,176750000,0,0
1992-06-30,408.94000244140625,409.6300048828125,407.8500061035156,408.1400146484375,195530000,0,0
1992-07-01,408.20001220703125,412.8800048828125,408.20001220703125,412.8800048828125,214250000,0,0
1992-07-02,412.8800048828125,415.7099914550781,410.07000732421875,411.7699890136719,220200000,0,0
1992-07-06,411.7699890136719,413.8399963378906,410.4599914550781,413.8399963378906,186920000,0,0
1992-07-07,413.8299865722656,415.3299865722656,408.5799865722656,409.1600036621094,226050000,0,0
1992-07-08,409.1499938964844,410.2799987792969,407.20001220703125,410.2799987792969,201030000,0,0
1992-07-09,410.2799987792969,414.69000244140625,410.260009765625,414.2300109863281,207980000,0,0
1992-07-10,414.2300109863281,415.8800048828125,413.3399963378906,414.6199951171875,164770000,0,0
1992-07-13,414.6199951171875,415.8599853515625,413.92999267578125,414.8699951171875,148870000,0,0
1992-07-14,414.8599853515625,417.69000244140625,414.3299865722656,417.67999267578125,195570000,0,0
1992-07-15,417.67999267578125,417.80999755859375,416.2900085449219,417.1000061035156,206560000,0,0
1992-07-16,417.0400085449219,417.92999267578125,414.7900085449219,417.5400085449219,206900000,0,0
1992-07-17,417.5400085449219,417.5400085449219,412.9599914550781,415.6199951171875,192120000,0,0
1992-07-20,415.6199951171875,415.6199951171875,410.7200012207031,413.75,165760000,0,0
1992-07-21,413.75,414.9200134277344,413.1000061035156,413.760009765625,173760000,0,0
1992-07-22,413.739990234375,413.739990234375,409.95001220703125,410.92999267578125,190160000,0,0
1992-07-23,410.92999267578125,412.0799865722656,409.80999755859375,412.0799865722656,175490000,0,0
1992-07-24,412.07000732421875,412.07000732421875,409.92999267578125,411.6000061035156,163890000,0,0
1992-07-27,411.6000061035156,412.6700134277344,411.2699890136719,411.5400085449219,164700000,0,0
1992-07-28,411.54998779296875,417.54998779296875,411.54998779296875,417.5199890136719,218060000,0,0
1992-07-29,417.5199890136719,423.0199890136719,417.5199890136719,422.2300109863281,275850000,0,0
1992-07-30,422.20001220703125,423.94000244140625,421.57000732421875,423.9200134277344,193410000,0,0
1992-07-31,423.9200134277344,424.79998779296875,422.4599914550781,424.2099914550781,172920000,0,0
1992-08-03,424.19000244140625,425.0899963378906,422.8399963378906,425.0899963378906,164460000,0,0
1992-08-04,425.0899963378906,425.1400146484375,423.1000061035156,424.3599853515625,166760000,0,0
1992-08-05,424.3500061035156,424.3500061035156,421.9200134277344,422.19000244140625,172450000,0,0
1992-08-06,422.19000244140625,422.3599853515625,420.260009765625,420.5899963378906,181440000,0,0
1992-08-07,420.5899963378906,423.45001220703125,418.510009765625,418.8800048828125,190640000,0,0
1992-08-10,418.8699951171875,419.4200134277344,417.0400085449219,419.4200134277344,142480000,0,0
1992-08-11,419.45001220703125,419.7200012207031,416.5299987792969,418.8999938964844,173940000,0,0
1992-08-12,418.8900146484375,419.75,416.42999267578125,417.7799987792969,176560000,0,0
1992-08-13,417.7799987792969,419.8800048828125,416.3999938964844,417.7300109863281,185750000,0,0
1992-08-14,417.739990234375,420.3999938964844,417.739990234375,419.9100036621094,166820000,0,0
1992-08-17,419.8900146484375,421.8900146484375,419.44000244140625,420.739990234375,152830000,0,0
1992-08-18,420.739990234375,421.3999938964844,419.7799987792969,421.3399963378906,171750000,0,0
1992-08-19,421.3399963378906,421.6199951171875,418.19000244140625,418.19000244140625,187070000,0,0
1992-08-20,418.19000244140625,418.8500061035156,416.92999267578125,418.260009765625,183420000,0,0
1992-08-21,418.2699890136719,420.3500061035156,413.5799865722656,414.8500061035156,204800000,0,0
1992-08-24,414.79998779296875,414.79998779296875,410.07000732421875,410.7200012207031,165690000,0,0
1992-08-25,410.7300109863281,411.6400146484375,408.29998779296875,411.6099853515625,202760000,0,0
1992-08-26,411.6499938964844,413.6099853515625,410.5299987792969,413.510009765625,171860000,0,0
1992-08-27,413.510009765625,415.8299865722656,413.510009765625,413.5299987792969,178600000,0,0
1992-08-28,413.5400085449219,414.95001220703125,413.3800048828125,414.8399963378906,152260000,0,0
1992-08-31,414.8699951171875,415.2900085449219,413.760009765625,414.0299987792969,161480000,0,0
1992-09-01,414.0299987792969,416.07000732421875,413.3500061035156,416.07000732421875,172680000,0,0
1992-09-02,416.07000732421875,418.2799987792969,415.30999755859375,417.9800109863281,187480000,0,0
1992-09-03,417.9800109863281,420.30999755859375,417.489990234375,417.9800109863281,212500000,0,0
1992-09-04,417.9800109863281,418.6199951171875,416.760009765625,417.0799865722656,124380000,0,0
1992-09-08,417.0799865722656,417.17999267578125,414.29998779296875,414.44000244140625,161440000,0,0
1992-09-09,414.44000244140625,416.44000244140625,414.44000244140625,416.3599853515625,178800000,0,0
1992-09-10,416.3399963378906,420.5199890136719,416.3399963378906,419.95001220703125,221990000,0,0
1992-09-11,419.95001220703125,420.5799865722656,419.1300048828125,419.5799865722656,180560000,0,0
1992-09-14,419.6499938964844,425.2699890136719,419.6499938964844,425.2699890136719,250940000,0,0
1992-09-15,425.2200012207031,425.2200012207031,419.5400085449219,419.7699890136719,211860000,0,0
1992-09-16,419.7099914550781,422.44000244140625,417.7699890136719,419.9200134277344,231450000,0,0
1992-09-17,419.9200134277344,421.42999267578125,419.6199951171875,419.92999267578125,188270000,0,0
1992-09-18,419.9200134277344,422.92999267578125,419.9200134277344,422.92999267578125,237440000,0,0
1992-09-21,422.8999938964844,422.8999938964844,421.17999267578125,422.1400146484375,153940000,0,0
1992-09-22,422.1400146484375,422.1400146484375,417.1300048828125,417.1400146484375,188810000,0,0
1992-09-23,417.1400146484375,417.8800048828125,416.0,417.44000244140625,205700000,0,0
1992-09-24,417.4599914550781,419.010009765625,417.4599914550781,418.4700012207031,187960000,0,0
1992-09-25,418.4700012207031,418.6300048828125,412.7099914550781,414.3500061035156,213670000,0,0
1992-09-28,414.3500061035156,416.6199951171875,413.0,416.6199951171875,158760000,0,0
1992-09-29,416.6199951171875,417.3800048828125,415.3399963378906,416.79998779296875,170750000,0,0
1992-09-30,416.7900085449219,418.5799865722656,416.6700134277344,417.79998779296875,184470000,0,0
1992-10-01,417.79998779296875,418.6700134277344,415.4599914550781,416.2900085449219,204780000,0,0
1992-10-02,416.2900085449219,416.3500061035156,410.45001220703125,410.4700012207031,188030000,0,0
1992-10-05,410.4700012207031,410.4700012207031,396.79998779296875,407.57000732421875,286550000,0,0
1992-10-06,407.57000732421875,408.55999755859375,404.8399963378906,407.17999267578125,203500000,0,0
1992-10-07,407.1700134277344,408.6000061035156,403.9100036621094,404.25,184380000,0,0
1992-10-08,404.2900085449219,408.0400085449219,404.2900085449219,407.75,205000000,0,0
1992-10-09,407.75,407.75,402.4200134277344,402.6600036621094,178940000,0,0
1992-10-12,402.6600036621094,407.44000244140625,402.6600036621094,407.44000244140625,126670000,0,0
1992-10-13,407.44000244140625,410.6400146484375,406.8299865722656,409.29998779296875,186650000,0,0
1992-10-14,409.29998779296875,411.5199890136719,407.8599853515625,409.3699951171875,175900000,0,0
1992-10-15,409.3399963378906,411.0299987792969,407.9200134277344,409.6000061035156,213590000,0,0
1992-10-16,409.6000061035156,411.7300109863281,407.42999267578125,411.7300109863281,235920000,0,0
1992-10-19,411.7300109863281,414.9800109863281,410.6600036621094,414.9800109863281,222150000,0,0
1992-10-20,414.9800109863281,417.9800109863281,414.489990234375,415.4800109863281,258210000,0,0
1992-10-21,415.5299987792969,416.1499938964844,414.5400085449219,415.6700134277344,219100000,0,0
1992-10-22,415.6700134277344,416.80999755859375,413.1000061035156,414.8999938964844,216400000,0,0
1992-10-23,414.8999938964844,416.2300109863281,413.67999267578125,414.1000061035156,199060000,0,0
1992-10-26,414.0899963378906,418.1700134277344,413.7099914550781,418.1600036621094,188060000,0,0
1992-10-27,418.17999267578125,419.20001220703125,416.9700012207031,418.489990234375,201730000,0,0
1992-10-28,418.489990234375,420.1300048828125,417.55999755859375,420.1300048828125,203910000,0,0
1992-10-29,420.1499938964844,421.1600036621094,419.8299865722656,420.8599853515625,206550000,0,0
1992-10-30,420.8599853515625,421.1300048828125,418.5400085449219,418.67999267578125,201930000,0,0
1992-11-02,418.6600036621094,422.75,418.1199951171875,422.75,203280000,0,0
1992-11-03,422.75,422.80999755859375,418.5899963378906,419.9200134277344,208140000,0,0
1992-11-04,419.9100036621094,421.07000732421875,416.6099853515625,417.1099853515625,194400000,0,0
1992-11-05,417.0799865722656,418.3999938964844,415.5799865722656,418.3399963378906,219730000,0,0
1992-11-06,418.3500061035156,418.3500061035156,417.010009765625,417.5799865722656,205310000,0,0
1992-11-09,417.5799865722656,420.1300048828125,416.7900085449219,418.5899963378906,197560000,0,0
1992-11-10,418.5899963378906,419.7099914550781,417.9800109863281,418.6199951171875,223180000,0,0
1992-11-11,418.6199951171875,422.3299865722656,418.3999938964844,422.20001220703125,243750000,0,0
1992-11-12,422.20001220703125,423.1000061035156,421.70001220703125,422.8699951171875,226010000,0,0
1992-11-13,422.8900146484375,422.9100036621094,421.0400085449219,422.42999267578125,192950000,0,0
1992-11-16,422.44000244140625,422.44000244140625,420.3500061035156,420.67999267578125,173600000,0,0
1992-11-17,420.6300048828125,420.9700012207031,418.30999755859375,419.2699890136719,187660000,0,0
1992-11-18,419.2699890136719,423.489990234375,419.239990234375,422.8500061035156,219080000,0,0
1992-11-19,422.8599853515625,423.6099853515625,422.5,423.6099853515625,218720000,0,0
1992-11-20,423.6099853515625,426.9800109863281,423.6099853515625,426.6499938964844,257460000,0,0
1992-11-23,426.6499938964844,426.6499938964844,424.95001220703125,425.1199951171875,192530000,0,0
1992-11-24,425.1400146484375,429.30999755859375,424.8299865722656,427.5899963378906,241540000,0,0
1992-11-25,427.5899963378906,429.4100036621094,427.5799865722656,429.19000244140625,207700000,0,0
1992-11-27,429.19000244140625,431.92999267578125,429.1700134277344,430.1600036621094,106020000,0,0
1992-11-30,430.19000244140625,431.5299987792969,429.3599853515625,431.3500061035156,230150000,0,0
1992-12-01,431.3500061035156,431.4700012207031,429.20001220703125,430.7799987792969,259050000,0,0
1992-12-02,430.7799987792969,430.8699951171875,428.6099853515625,429.8900146484375,247010000,0,0
1992-12-03,429.9800109863281,430.989990234375,428.79998779296875,429.9100036621094,238050000,0,0
1992-12-04,429.92999267578125,432.8900146484375,429.739990234375,432.05999755859375,234960000,0,0
1992-12-07,432.05999755859375,435.30999755859375,432.05999755859375,435.30999755859375,217700000,0,0
1992-12-08,435.30999755859375,436.989990234375,434.67999267578125,436.989990234375,234330000,0,0
1992-12-09,436.989990234375,436.989990234375,433.9800109863281,435.6499938964844,230060000,0,0
1992-12-10,435.6600036621094,435.6600036621094,432.6499938964844,434.6400146484375,240640000,0,0
1992-12-11,434.6400146484375,434.6400146484375,433.3399963378906,433.7300109863281,164510000,0,0
1992-12-14,433.7300109863281,435.260009765625,432.8299865722656,432.8399963378906,187040000,0,0
1992-12-15,432.82000732421875,433.6600036621094,431.9200134277344,432.57000732421875,227770000,0,0
1992-12-16,432.5799865722656,434.2200012207031,430.8800048828125,431.5199890136719,242130000,0,0
1992-12-17,431.5199890136719,435.44000244140625,431.4599914550781,435.42999267578125,251640000,0,0
1992-12-18,435.4599914550781,441.2900085449219,435.4599914550781,441.2799987792969,389300000,0,0
1992-12-21,441.260009765625,441.260009765625,439.6499938964844,440.70001220703125,224680000,0,0
1992-12-22,440.70001220703125,441.6400146484375,438.25,440.30999755859375,250430000,0,0
1992-12-23,440.2900085449219,441.1099853515625,439.0299987792969,439.0299987792969,234140000,0,0
1992-12-24,439.0299987792969,439.80999755859375,439.0299987792969,439.7699890136719,95240000,0,0
1992-12-28,439.7699890136719,439.7699890136719,437.260009765625,439.1499938964844,143970000,0,0
1992-12-29,439.1499938964844,442.6499938964844,437.6000061035156,437.9800109863281,213660000,0,0
1992-12-30,437.9800109863281,439.3699951171875,437.1199951171875,438.82000732421875,183930000,0,0
1992-12-31,438.82000732421875,439.5899963378906,435.7099914550781,435.7099914550781,165910000,0,0
1993-01-04,435.70001220703125,437.32000732421875,434.4800109863281,435.3800048828125,201210000,0,0
1993-01-05,435.3800048828125,435.3999938964844,433.54998779296875,434.3399963378906,240350000,0,0
1993-01-06,434.3399963378906,435.1700134277344,432.5199890136719,434.5199890136719,295240000,0,0
1993-01-07,434.5199890136719,435.4599914550781,429.760009765625,430.7300109863281,304850000,0,0
1993-01-08,430.7300109863281,430.7300109863281,426.8800048828125,429.04998779296875,263470000,0,0
1993-01-11,429.0400085449219,431.0400085449219,429.010009765625,430.95001220703125,217150000,0,0
1993-01-12,430.95001220703125,431.3900146484375,428.19000244140625,431.0400085449219,239410000,0,0
1993-01-13,431.0299987792969,433.44000244140625,429.989990234375,433.0299987792969,245360000,0,0
1993-01-14,433.0799865722656,435.9599914550781,433.0799865722656,435.94000244140625,281040000,0,0
1993-01-15,435.8699951171875,439.489990234375,435.8399963378906,437.1499938964844,309720000,0,0
1993-01-18,437.1300048828125,437.1300048828125,435.9200134277344,436.8399963378906,196030000,0,0
1993-01-19,436.8399963378906,437.70001220703125,434.5899963378906,435.1300048828125,283240000,0,0
1993-01-20,435.1400146484375,436.2300109863281,433.3699951171875,433.3699951171875,268790000,0,0
1993-01-21,433.3699951171875,435.75,432.4800109863281,435.489990234375,257620000,0,0
1993-01-22,435.489990234375,437.80999755859375,435.489990234375,436.1099853515625,293320000,0,0
1993-01-25,436.1099853515625,440.5299987792969,436.1099853515625,440.010009765625,288740000,0,0
1993-01-26,440.04998779296875,442.6600036621094,439.5400085449219,439.95001220703125,314110000,0,0
1993-01-27,439.95001220703125,440.0400085449219,436.82000732421875,438.1099853515625,277020000,0,0
1993-01-28,438.1300048828125,439.1400146484375,437.29998779296875,438.6600036621094,256980000,0,0
1993-01-29,438.6700134277344,438.92999267578125,436.9100036621094,438.7799987792969,247200000,0,0
1993-02-01,438.7799987792969,442.5199890136719,438.7799987792969,442.5199890136719,238570000,0,0
1993-02-02,442.5199890136719,442.8699951171875,440.760009765625,442.54998779296875,271560000,0,0
1993-02-03,442.55999755859375,447.3500061035156,442.55999755859375,447.20001220703125,345410000,0,0
1993-02-04,447.20001220703125,449.8599853515625,447.20001220703125,449.55999755859375,351140000,0,0
1993-02-05,449.55999755859375,449.55999755859375,446.95001220703125,448.92999267578125,324710000,0,0
1993-02-08,448.94000244140625,450.0400085449219,447.70001220703125,447.8500061035156,243400000,0,0
1993-02-09,448.0400085449219,448.0400085449219,444.5199890136719,445.3299865722656,240410000,0,0
1993-02-10,445.3299865722656,446.3699951171875,444.239990234375,446.2300109863281,251910000,0,0
1993-02-11,446.2099914550781,449.3599853515625,446.2099914550781,447.6600036621094,257190000,0,0
1993-02-12,447.6600036621094,447.70001220703125,444.5799865722656,444.5799865722656,216810000,0,0
1993-02-16,444.5299987792969,444.5299987792969,433.4700012207031,433.9100036621094,332850000,0,0
1993-02-17,433.92999267578125,433.9700012207031,430.9200134277344,433.29998779296875,302210000,0,0
1993-02-18,433.29998779296875,437.7900085449219,428.25,431.8999938964844,311180000,0,0
1993-02-19,431.92999267578125,434.260009765625,431.67999267578125,434.2200012207031,310700000,0,0
1993-02-22,434.2099914550781,436.489990234375,433.5299987792969,435.239990234375,311570000,0,0
1993-02-23,435.3399963378906,436.8399963378906,432.4100036621094,434.79998779296875,329060000,0,0
1993-02-24,434.760009765625,440.8699951171875,434.67999267578125,440.8699951171875,316750000,0,0
1993-02-25,440.70001220703125,442.3399963378906,439.6700134277344,442.3399963378906,252860000,0,0
1993-02-26,442.3399963378906,443.7699890136719,440.9800109863281,443.3800048828125,234160000,0,0
1993-03-01,443.3800048828125,444.17999267578125,441.3399963378906,442.010009765625,232460000,0,0
1993-03-02,442.0,447.9100036621094,441.07000732421875,447.8999938964844,269750000,0,0
1993-03-03,447.8999938964844,450.0,447.7300109863281,449.260009765625,277380000,0,0
1993-03-04,449.260009765625,449.5199890136719,446.7200012207031,447.3399963378906,234220000,0,0
1993-03-05,447.3399963378906,449.5899963378906,445.55999755859375,446.1099853515625,253480000,0,0
1993-03-08,446.1199951171875,454.7099914550781,446.1199951171875,454.7099914550781,275290000,0,0
1993-03-09,454.6700134277344,455.5199890136719,453.67999267578125,454.3999938964844,290670000,0,0
1993-03-10,454.3999938964844,456.3399963378906,452.70001220703125,456.3299865722656,255610000,0,0
1993-03-11,456.3500061035156,456.760009765625,453.4800109863281,453.7200012207031,257060000,0,0
1993-03-12,453.70001220703125,453.70001220703125,447.0400085449219,449.8299865722656,255420000,0,0
1993-03-15,449.8299865722656,451.42999267578125,449.3999938964844,451.42999267578125,195930000,0,0
1993-03-16,451.42999267578125,452.3599853515625,451.010009765625,451.3699951171875,218820000,0,0
1993-03-17,451.3599853515625,451.3599853515625,447.989990234375,448.30999755859375,241270000,0,0
1993-03-18,448.3599853515625,452.3900146484375,448.3599853515625,451.8900146484375,241180000,0,0
1993-03-19,451.8999938964844,453.32000732421875,449.9100036621094,450.17999267578125,339660000,0,0
1993-03-22,450.1700134277344,450.1700134277344,446.0799865722656,448.8800048828125,233190000,0,0
1993-03-23,448.8800048828125,449.79998779296875,448.29998779296875,448.760009765625,232730000,0,0
1993-03-24,448.7099914550781,450.8999938964844,446.1000061035156,448.07000732421875,274300000,0,0
1993-03-25,448.0899963378906,451.75,447.92999267578125,450.8800048828125,251530000,0,0
1993-03-26,450.9100036621094,452.0899963378906,447.69000244140625,447.7799987792969,226650000,0,0
1993-03-29,447.760009765625,452.80999755859375,447.75,450.7699890136719,199970000,0,0
1993-03-30,450.7900085449219,452.05999755859375,449.6300048828125,451.9700012207031,231190000,0,0
1993-03-31,451.9700012207031,454.8800048828125,451.6700134277344,451.6700134277344,279190000,0,0
1993-04-01,451.6700134277344,452.6300048828125,449.6000061035156,450.29998779296875,234530000,0,0
1993-04-02,450.2799987792969,450.2799987792969,440.7099914550781,441.3900146484375,323330000,0,0
1993-04-05,441.4200134277344,442.42999267578125,440.5299987792969,442.2900085449219,296080000,0,0
1993-04-06,442.2900085449219,443.3800048828125,439.4800109863281,441.1600036621094,293680000,0,0
1993-04-07,441.1600036621094,442.7300109863281,440.5,442.7300109863281,300000000,0,0
1993-04-08,442.7099914550781,443.7699890136719,440.0199890136719,441.8399963378906,284370000,0,0
1993-04-12,441.8399963378906,448.3699951171875,441.8399963378906,448.3699951171875,259690000,0,0
1993-04-13,448.4100036621094,450.3999938964844,447.6600036621094,449.2200012207031,286690000,0,0
1993-04-14,449.2200012207031,450.0,448.0199890136719,448.6600036621094,257340000,0,0
1993-04-15,448.6000061035156,449.1099853515625,446.3900146484375,448.3999938964844,259500000,0,0
1993-04-16,448.4100036621094,449.3900146484375,447.6700134277344,448.94000244140625,305160000,0,0
1993-04-19,448.94000244140625,449.1400146484375,445.8500061035156,447.4599914550781,244710000,0,0
1993-04-20,447.4599914550781,447.4599914550781,441.80999755859375,445.1000061035156,317990000,0,0
1993-04-21,445.0899963378906,445.7699890136719,443.0799865722656,443.6300048828125,287300000,0,0
1993-04-22,443.54998779296875,445.7300109863281,439.4599914550781,439.4599914550781,310390000,0,0
1993-04-23,439.489990234375,439.489990234375,436.82000732421875,437.0299987792969,259810000,0,0
1993-04-26,437.0299987792969,438.3500061035156,432.29998779296875,433.5400085449219,283260000,0,0
1993-04-27,433.5199890136719,438.0199890136719,433.1400146484375,438.010009765625,284140000,0,0
1993-04-28,438.010009765625,438.79998779296875,436.67999267578125,438.0199890136719,267980000,0,0
1993-04-29,438.0199890136719,438.9599914550781,435.5899963378906,438.8900146484375,249760000,0,0
1993-04-30,438.8900146484375,442.2900085449219,438.8900146484375,440.19000244140625,247460000,0,0
1993-05-03,440.19000244140625,442.5899963378906,438.25,442.4599914550781,224970000,0,0
1993-05-04,442.5799865722656,445.19000244140625,442.45001220703125,444.04998779296875,268310000,0,0
1993-05-05,443.9800109863281,446.0899963378906,443.760009765625,444.5199890136719,274240000,0,0
1993-05-06,444.6000061035156,444.80999755859375,442.8999938964844,443.260009765625,255460000,0,0
1993-05-07,443.2799987792969,443.70001220703125,441.69000244140625,442.30999755859375,223570000,0,0
1993-05-10,442.3399963378906,445.4200134277344,442.04998779296875,442.79998779296875,235580000,0,0
1993-05-11,442.79998779296875,444.57000732421875,441.5199890136719,444.3599853515625,218480000,0,0
1993-05-12,444.32000732421875,445.1600036621094,442.8699951171875,444.79998779296875,255680000,0,0
1993-05-13,444.75,444.75,439.2300109863281,439.2300109863281,293920000,0,0
1993-05-14,439.2200012207031,439.82000732421875,438.1000061035156,439.55999755859375,252910000,0,0
1993-05-17,439.55999755859375,440.3800048828125,437.8299865722656,440.3699951171875,227580000,0,0
1993-05-18,440.3900146484375,441.260009765625,437.95001220703125,440.32000732421875,264300000,0,0
1993-05-19,440.32000732421875,447.8599853515625,436.8599853515625,447.57000732421875,342420000,0,0
1993-05-20,447.57000732421875,450.5899963378906,447.3599853515625,450.5899963378906,289160000,0,0
1993-05-21,450.5899963378906,450.5899963378906,444.8900146484375,445.8399963378906,279120000,0,0
1993-05-24,445.8399963378906,448.44000244140625,445.260009765625,448.0,197990000,0,0
1993-05-25,448.0,449.0400085449219,447.70001220703125,448.8500061035156,222090000,0,0
1993-05-26,448.8500061035156,453.510009765625,448.82000732421875,453.44000244140625,274230000,0,0
1993-05-27,453.44000244140625,454.54998779296875,451.1400146484375,452.4100036621094,300810000,0,0
1993-05-28,452.4100036621094,452.4100036621094,447.6700134277344,450.19000244140625,207820000,0,0
1993-06-01,450.2300109863281,455.6300048828125,450.2300109863281,453.8299865722656,229690000,0,0
1993-06-02,453.8299865722656,454.5299987792969,452.67999267578125,453.8500061035156,295560000,0,0
1993-06-03,453.8399963378906,453.8500061035156,451.1199951171875,452.489990234375,285570000,0,0
1993-06-04,452.42999267578125,452.42999267578125,448.9200134277344,450.05999755859375,226440000,0,0
1993-06-07,450.07000732421875,450.75,447.32000732421875,447.69000244140625,236920000,0,0
1993-06-08,447.6499938964844,447.6499938964844,444.30999755859375,444.7099914550781,240640000,0,0
1993-06-09,444.7099914550781,447.3900146484375,444.6600036621094,445.7799987792969,249030000,0,0
1993-06-10,445.7799987792969,446.2200012207031,444.0899963378906,445.3800048828125,232600000,0,0
1993-06-11,445.3800048828125,448.19000244140625,445.3800048828125,447.260009765625,256750000,0,0
1993-06-14,447.260009765625,448.6400146484375,447.2300109863281,447.7099914550781,210440000,0,0
1993-06-15,447.7300109863281,448.2799987792969,446.17999267578125,446.2699890136719,234110000,0,0
1993-06-16,446.2699890136719,447.42999267578125,443.6099853515625,447.42999267578125,267500000,0,0
1993-06-17,447.42999267578125,448.9800109863281,446.9100036621094,448.5400085449219,239810000,0,0
1993-06-18,448.5400085449219,448.5899963378906,443.67999267578125,443.67999267578125,300500000,0,0
1993-06-21,443.67999267578125,446.2200012207031,443.67999267578125,446.2200012207031,223650000,0,0
1993-06-22,446.25,446.2900085449219,444.94000244140625,445.92999267578125,259530000,0,0
1993-06-23,445.9599914550781,445.9599914550781,443.19000244140625,443.19000244140625,278260000,0,0
1993-06-24,443.0400085449219,447.2099914550781,442.5,446.6199951171875,267450000,0,0
1993-06-25,446.6199951171875,448.6400146484375,446.6199951171875,447.6000061035156,210430000,0,0
1993-06-28,447.6000061035156,451.8999938964844,447.6000061035156,451.8500061035156,242090000,0,0
1993-06-29,451.8900146484375,451.8999938964844,449.6700134277344,450.69000244140625,276310000,0,0
1993-06-30,450.69000244140625,451.4700012207031,450.1499938964844,450.5299987792969,281120000,0,0
1993-07-01,450.5400085449219,451.1499938964844,448.7099914550781,449.0199890136719,292040000,0,0
1993-07-02,449.0199890136719,449.0199890136719,445.20001220703125,445.8399963378906,220750000,0,0
1993-07-06,445.8599853515625,446.8699951171875,441.4200134277344,441.42999267578125,234810000,0,0
1993-07-07,441.3999938964844,443.6300048828125,441.3999938964844,442.8299865722656,253170000,0,0
1993-07-08,442.8399963378906,448.6400146484375,442.8399963378906,448.6400146484375,282910000,0,0
1993-07-09,448.6400146484375,448.94000244140625,446.739990234375,448.1099853515625,235210000,0,0
1993-07-12,448.1300048828125,449.1099853515625,447.7099914550781,448.9800109863281,202310000,0,0
1993-07-13,449.0,450.70001220703125,448.07000732421875,448.0899963378906,236720000,0,0
1993-07-14,448.0799865722656,451.1199951171875,448.0799865722656,450.0799865722656,297430000,0,0
1993-07-15,450.0899963378906,450.1199951171875,447.260009765625,449.2200012207031,277810000,0,0
1993-07-16,449.07000732421875,449.0799865722656,445.6600036621094,445.75,263100000,0,0
1993-07-19,445.75,446.7799987792969,444.8299865722656,446.0299987792969,216370000,0,0
1993-07-20,446.0299987792969,447.6300048828125,443.7099914550781,447.30999755859375,277420000,0,0
1993-07-21,447.2799987792969,447.5,445.8399963378906,447.17999267578125,278590000,0,0
1993-07-22,447.17999267578125,447.2300109863281,443.7200012207031,444.510009765625,249630000,0,0
1993-07-23,444.5400085449219,447.1000061035156,444.5400085449219,447.1000061035156,222170000,0,0
1993-07-26,447.05999755859375,449.5,447.0400085449219,449.0899963378906,222580000,0,0
1993-07-27,449.0,449.44000244140625,446.760009765625,448.239990234375,256750000,0,0
1993-07-28,448.25,448.6099853515625,446.5899963378906,447.19000244140625,273100000,0,0
1993-07-29,447.19000244140625,450.7699890136719,447.19000244140625,450.239990234375,261240000,0,0
1993-07-30,450.19000244140625,450.2200012207031,446.9800109863281,448.1300048828125,254420000,0,0
1993-08-02,448.1300048828125,450.1499938964844,448.0299987792969,450.1499938964844,230380000,0,0
1993-08-03,450.1499938964844,450.42999267578125,447.5899963378906,449.2699890136719,253110000,0,0
1993-08-04,449.2699890136719,449.7200012207031,447.92999267578125,448.5400085449219,230040000,0,0
1993-08-05,448.54998779296875,449.6099853515625,446.94000244140625,448.1300048828125,261900000,0,0
1993-08-06,448.1300048828125,449.260009765625,447.8699951171875,448.67999267578125,221170000,0,0
1993-08-09,448.67999267578125,451.510009765625,448.30999755859375,450.7200012207031,232750000,0,0
1993-08-10,450.7099914550781,450.7099914550781,449.1000061035156,449.45001220703125,255520000,0,0
1993-08-11,449.6000061035156,451.0,449.6000061035156,450.4599914550781,268330000,0,0
1993-08-12,450.4700012207031,451.6300048828125,447.5299987792969,448.9599914550781,278530000,0,0
1993-08-13,448.9700012207031,450.25,448.9700012207031,450.1400146484375,214370000,0,0
1993-08-16,450.25,453.4100036621094,450.25,452.3800048828125,233640000,0,0
1993-08-17,452.3800048828125,453.70001220703125,451.9599914550781,453.1300048828125,261320000,0,0
1993-08-18,453.2099914550781,456.989990234375,453.2099914550781,456.0400085449219,312940000,0,0
1993-08-19,456.010009765625,456.760009765625,455.20001220703125,456.42999267578125,293330000,0,0
1993-08-20,456.510009765625,456.67999267578125,454.6000061035156,456.1600036621094,276800000,0,0
1993-08-23,456.1199951171875,456.1199951171875,454.2900085449219,455.2300109863281,212500000,0,0
1993-08-24,455.2300109863281,459.7699890136719,455.0400085449219,459.7699890136719,270700000,0,0
1993-08-25,459.75,462.0400085449219,459.29998779296875,460.1300048828125,301650000,0,0
1993-08-26,460.0400085449219,462.8699951171875,458.82000732421875,461.0400085449219,254070000,0,0
1993-08-27,461.04998779296875,461.04998779296875,459.19000244140625,460.5400085449219,196140000,0,0
1993-08-30,460.5400085449219,462.5799865722656,460.2799987792969,461.8999938964844,194180000,0,0
1993-08-31,461.8999938964844,463.55999755859375,461.2900085449219,463.55999755859375,252830000,0,0
1993-09-01,463.54998779296875,463.79998779296875,461.7699890136719,463.1499938964844,245040000,0,0
1993-09-02,463.1300048828125,463.5400085449219,461.07000732421875,461.29998779296875,259870000,0,0
1993-09-03,461.29998779296875,462.04998779296875,459.9100036621094,461.3399963378906,197160000,0,0
1993-09-07,461.3399963378906,462.07000732421875,457.95001220703125,458.5199890136719,229500000,0,0
1993-09-08,458.5199890136719,458.5299987792969,453.75,456.6499938964844,283100000,0,0
1993-09-09,456.6499938964844,458.1099853515625,455.1700134277344,457.5,258070000,0,0
1993-09-10,457.489990234375,461.8599853515625,457.489990234375,461.7200012207031,269950000,0,0
1993-09-13,461.70001220703125,463.3800048828125,461.4100036621094,462.05999755859375,244970000,0,0
1993-09-14,461.92999267578125,461.92999267578125,458.1499938964844,459.8999938964844,258650000,0,0
1993-09-15,459.8999938964844,461.9599914550781,456.30999755859375,461.6000061035156,294410000,0,0
1993-09-16,461.5400085449219,461.5400085449219,459.0,459.42999267578125,229700000,0,0
1993-09-17,459.42999267578125,459.42999267578125,457.0899963378906,458.8299865722656,381370000,0,0
1993-09-20,458.8399963378906,459.9100036621094,455.0,455.04998779296875,231130000,0,0
1993-09-21,455.04998779296875,455.79998779296875,449.6400146484375,452.95001220703125,300310000,0,0
1993-09-22,452.94000244140625,456.9200134277344,452.94000244140625,456.20001220703125,298960000,0,0
1993-09-23,456.25,458.69000244140625,456.25,457.739990234375,275350000,0,0
1993-09-24,457.739990234375,458.55999755859375,456.9200134277344,457.6300048828125,248270000,0,0
1993-09-27,457.6300048828125,461.80999755859375,457.6300048828125,461.79998779296875,244920000,0,0
1993-09-28,461.8399963378906,462.0799865722656,460.9100036621094,461.5299987792969,243320000,0,0
1993-09-29,461.6000061035156,462.1700134277344,459.510009765625,460.1099853515625,277690000,0,0
1993-09-30,460.1099853515625,460.55999755859375,458.2799987792969,458.92999267578125,280980000,0,0
1993-10-01,458.92999267578125,461.4800109863281,458.3500061035156,461.2799987792969,256880000,0,0
1993-10-04,461.2799987792969,461.79998779296875,460.0199890136719,461.3399963378906,229380000,0,0
1993-10-05,461.3399963378906,463.1499938964844,459.45001220703125,461.20001220703125,294570000,0,0
1993-10-06,461.239990234375,462.6000061035156,460.260009765625,460.739990234375,277070000,0,0
1993-10-07,460.7099914550781,461.1300048828125,459.0799865722656,459.17999267578125,255210000,0,0
1993-10-08,459.17999267578125,460.989990234375,456.3999938964844,460.30999755859375,243600000,0,0
1993-10-11,460.30999755859375,461.8699951171875,460.30999755859375,460.8800048828125,183060000,0,0
1993-10-12,461.0400085449219,462.4700012207031,460.7300109863281,461.1199951171875,263970000,0,0
1993-10-13,461.1199951171875,461.9800109863281,460.760009765625,461.489990234375,290930000,0,0
1993-10-14,461.54998779296875,466.8299865722656,461.54998779296875,466.8299865722656,352530000,0,0
1993-10-15,466.8299865722656,471.1000061035156,466.8299865722656,469.5,366110000,0,0
1993-10-18,469.5,470.0400085449219,468.0199890136719,468.45001220703125,329580000,0,0
1993-10-19,468.4100036621094,468.6400146484375,464.79998779296875,466.2099914550781,304400000,0,0
1993-10-20,466.2099914550781,466.8699951171875,464.5400085449219,466.07000732421875,305670000,0,0
1993-10-21,466.05999755859375,466.6400146484375,464.3800048828125,465.3599853515625,289600000,0,0
1993-10-22,465.3599853515625,467.82000732421875,463.2699890136719,463.2699890136719,301440000,0,0
1993-10-25,463.2699890136719,464.489990234375,462.04998779296875,464.20001220703125,260310000,0,0
1993-10-26,464.20001220703125,464.32000732421875,462.6499938964844,464.29998779296875,284530000,0,0
1993-10-27,464.29998779296875,464.6099853515625,463.3599853515625,464.6099853515625,279830000,0,0
1993-10-28,464.5199890136719,468.760009765625,464.5199890136719,467.7300109863281,301220000,0,0
1993-10-29,467.7200012207031,468.20001220703125,467.3699951171875,467.8299865722656,270570000,0,0
1993-11-01,467.8299865722656,469.1099853515625,467.3299865722656,469.1000061035156,256030000,0,0
1993-11-02,469.1000061035156,469.1000061035156,466.20001220703125,468.44000244140625,304780000,0,0
1993-11-03,468.44000244140625,468.6099853515625,460.95001220703125,463.0199890136719,342110000,0,0
1993-11-04,463.0199890136719,463.1600036621094,457.260009765625,457.489990234375,323430000,0,0
1993-11-05,457.489990234375,459.6300048828125,454.3599853515625,459.57000732421875,336890000,0,0
1993-11-08,459.57000732421875,461.5400085449219,458.7799987792969,460.2099914550781,234340000,0,0
1993-11-09,460.2099914550781,463.4200134277344,460.2099914550781,460.3299865722656,276360000,0,0
1993-11-10,460.3999938964844,463.7200012207031,459.57000732421875,463.7200012207031,283450000,0,0
1993-11-11,463.7200012207031,464.9599914550781,462.489990234375,462.6400146484375,283820000,0,0
1993-11-12,462.6400146484375,465.8399963378906,462.6400146484375,465.3900146484375,326240000,0,0
1993-11-15,465.3900146484375,466.1300048828125,463.010009765625,463.75,251030000,0,0
1993-11-16,463.75,466.739990234375,462.9700012207031,466.739990234375,303980000,0,0
1993-11-17,466.739990234375,467.239990234375,462.7300109863281,464.80999755859375,316940000,0,0
1993-11-18,464.8299865722656,464.8800048828125,461.7300109863281,463.6199951171875,313490000,0,0
1993-11-19,463.5899963378906,463.6000061035156,460.0299987792969,462.6000061035156,302970000,0,0
1993-11-22,462.6000061035156,462.6000061035156,457.0799865722656,459.1300048828125,280130000,0,0
1993-11-23,459.1300048828125,461.7699890136719,458.4700012207031,461.0299987792969,260400000,0,0
1993-11-24,461.0299987792969,462.8999938964844,461.0299987792969,462.3599853515625,230630000,0,0
1993-11-26,462.3599853515625,463.6300048828125,462.3599853515625,463.05999755859375,90220000,0,0
1993-11-29,463.05999755859375,464.8299865722656,461.8299865722656,461.8999938964844,272710000,0,0
1993-11-30,461.8999938964844,463.6199951171875,460.45001220703125,461.7900085449219,286660000,0,0
1993-12-01,461.92999267578125,464.4700012207031,461.6300048828125,461.8900146484375,293870000,0,0
1993-12-02,461.8900146484375,463.2200012207031,461.45001220703125,463.1099853515625,256370000,0,0
1993-12-03,463.1300048828125,464.8900146484375,462.6700134277344,464.8900146484375,268360000,0,0
1993-12-06,464.8900146484375,466.8900146484375,464.3999938964844,466.42999267578125,292370000,0,0
1993-12-07,466.42999267578125,466.7699890136719,465.44000244140625,466.760009765625,285690000,0,0
1993-12-08,465.8800048828125,466.7300109863281,465.4200134277344,466.2900085449219,314460000,0,0
1993-12-09,466.2900085449219,466.5400085449219,463.8699951171875,464.17999267578125,287570000,0,0
1993-12-10,464.17999267578125,464.8699951171875,462.6600036621094,463.92999267578125,245620000,0,0