-
Notifications
You must be signed in to change notification settings - Fork 0
/
^GSPC.csv
We can't make this file beautiful and searchable because it's too large.
7253 lines (7253 loc) · 566 KB
/
^GSPC.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,Adj Close,Volume
1990-01-02,353.399994,359.690002,351.980011,359.690002,359.690002,162070000
1990-01-03,359.690002,360.589996,357.890015,358.760010,358.760010,192330000
1990-01-04,358.760010,358.760010,352.890015,355.670013,355.670013,177000000
1990-01-05,355.670013,355.670013,351.350006,352.200012,352.200012,158530000
1990-01-08,352.200012,354.239990,350.540009,353.790009,353.790009,140110000
1990-01-09,353.829987,354.170013,349.609985,349.619995,349.619995,155210000
1990-01-10,349.619995,349.619995,344.320007,347.309998,347.309998,175990000
1990-01-11,347.309998,350.140015,347.309998,348.529999,348.529999,154390000
1990-01-12,348.529999,348.529999,339.489990,339.929993,339.929993,183880000
1990-01-15,339.929993,339.940002,336.570007,337.000000,337.000000,140590000
1990-01-16,337.000000,340.750000,333.369995,340.750000,340.750000,186070000
1990-01-17,340.769989,342.010010,336.260010,337.399994,337.399994,170470000
1990-01-18,337.399994,338.380005,333.980011,338.190002,338.190002,178590000
1990-01-19,338.190002,340.480011,338.190002,339.149994,339.149994,185590000
1990-01-22,339.140015,339.959991,330.279999,330.380005,330.380005,148380000
1990-01-23,330.380005,332.760010,328.670013,331.609985,331.609985,179300000
1990-01-24,331.609985,331.709991,324.170013,330.260010,330.260010,207830000
1990-01-25,330.260010,332.329987,325.329987,326.079987,326.079987,172270000
1990-01-26,326.089996,328.579987,321.440002,325.799988,325.799988,198190000
1990-01-29,325.799988,327.309998,321.790009,325.200012,325.200012,150770000
1990-01-30,325.200012,325.730011,319.829987,322.980011,322.980011,186030000
1990-01-31,322.980011,329.079987,322.980011,329.079987,329.079987,189660000
1990-02-01,329.079987,329.859985,327.760010,328.790009,328.790009,154580000
1990-02-02,328.790009,332.100006,328.089996,330.920013,330.920013,164400000
1990-02-05,330.920013,332.160004,330.450012,331.850006,331.850006,130950000
1990-02-06,331.850006,331.859985,328.200012,329.660004,329.660004,134070000
1990-02-07,329.660004,333.760010,326.549988,333.750000,333.750000,186710000
1990-02-08,333.750000,336.089996,332.000000,332.959991,332.959991,176240000
1990-02-09,333.019989,334.600006,332.410004,333.619995,333.619995,146910000
1990-02-12,333.619995,333.619995,329.970001,330.079987,330.079987,118390000
1990-02-13,330.079987,331.609985,327.920013,331.019989,331.019989,144490000
1990-02-14,331.019989,333.200012,330.640015,332.010010,332.010010,138530000
1990-02-15,332.010010,335.209991,331.609985,334.890015,334.890015,174620000
1990-02-16,334.890015,335.640015,332.420013,332.720001,332.720001,166840000
1990-02-20,332.720001,332.720001,326.260010,327.989990,327.989990,147300000
1990-02-21,327.910004,328.170013,324.470001,327.670013,327.670013,159240000
1990-02-22,327.670013,330.980011,325.700012,325.700012,325.700012,184320000
1990-02-23,325.700012,326.149994,322.100006,324.149994,324.149994,148490000
1990-02-26,324.160004,328.670013,323.980011,328.670013,328.670013,148900000
1990-02-27,328.679993,331.940002,328.470001,330.260010,330.260010,152590000
1990-02-28,330.260010,333.480011,330.160004,331.890015,331.890015,184400000
1990-03-01,331.890015,334.399994,331.079987,332.739990,332.739990,157930000
1990-03-02,332.739990,335.540009,332.720001,335.540009,335.540009,164330000
1990-03-05,335.540009,336.380005,333.489990,333.739990,333.739990,140110000
1990-03-06,333.739990,337.929993,333.570007,337.929993,337.929993,143640000
1990-03-07,337.929993,338.839996,336.329987,336.950012,336.950012,163580000
1990-03-08,336.950012,340.660004,336.950012,340.269989,340.269989,170900000
1990-03-09,340.119995,340.269989,336.839996,337.929993,337.929993,150410000
1990-03-12,337.929993,339.079987,336.140015,338.670013,338.670013,114790000
1990-03-13,338.670013,338.670013,335.359985,336.000000,336.000000,145440000
1990-03-14,336.000000,337.630005,334.929993,336.869995,336.869995,145060000
1990-03-15,336.869995,338.910004,336.869995,338.070007,338.070007,144410000
1990-03-16,338.070007,341.910004,338.070007,341.910004,341.910004,222520000
1990-03-19,341.910004,343.760010,339.119995,343.529999,343.529999,142300000
1990-03-20,343.529999,344.489990,340.869995,341.570007,341.570007,177320000
1990-03-21,341.570007,342.339996,339.559998,339.739990,339.739990,130990000
1990-03-22,339.739990,339.769989,333.619995,335.690002,335.690002,175930000
1990-03-23,335.690002,337.579987,335.690002,337.220001,337.220001,132070000
1990-03-26,337.220001,339.739990,337.220001,337.630005,337.630005,116110000
1990-03-27,337.630005,341.500000,337.029999,341.500000,341.500000,131610000
1990-03-28,341.500000,342.579987,340.600006,342.000000,342.000000,142300000
1990-03-29,342.000000,342.070007,339.769989,340.790009,340.790009,132190000
1990-03-30,340.790009,341.410004,338.209991,339.940002,339.940002,139340000
1990-04-02,339.940002,339.940002,336.329987,338.700012,338.700012,124360000
1990-04-03,338.700012,343.760010,338.700012,343.640015,343.640015,154310000
1990-04-04,343.640015,344.119995,340.399994,341.089996,341.089996,159530000
1990-04-05,341.089996,342.850006,340.630005,340.730011,340.730011,144170000
1990-04-06,340.730011,341.730011,338.940002,340.079987,340.079987,137490000
1990-04-09,340.079987,341.829987,339.880005,341.369995,341.369995,114970000
1990-04-10,341.369995,342.410004,340.619995,342.070007,342.070007,136020000
1990-04-11,342.070007,343.000000,341.260010,341.920013,341.920013,141080000
1990-04-12,341.920013,344.790009,341.910004,344.339996,344.339996,142470000
1990-04-16,344.339996,347.299988,344.100006,344.739990,344.739990,142810000
1990-04-17,344.739990,345.190002,342.059998,344.679993,344.679993,127990000
1990-04-18,344.679993,345.329987,340.109985,340.720001,340.720001,147130000
1990-04-19,340.720001,340.720001,337.589996,338.089996,338.089996,152930000
1990-04-20,338.089996,338.519989,333.410004,335.119995,335.119995,174260000
1990-04-23,335.119995,335.119995,330.089996,331.049988,331.049988,136150000
1990-04-24,331.049988,332.970001,329.709991,330.359985,330.359985,137360000
1990-04-25,330.359985,332.739990,330.359985,332.029999,332.029999,133480000
1990-04-26,332.029999,333.760010,330.670013,332.920013,332.920013,141330000
1990-04-27,332.920013,333.570007,328.709991,329.109985,329.109985,130630000
1990-04-30,329.109985,331.309998,327.760010,330.799988,330.799988,122750000
1990-05-01,330.799988,332.829987,330.799988,332.250000,332.250000,149020000
1990-05-02,332.250000,334.480011,332.149994,334.480011,334.480011,141610000
1990-05-03,334.480011,337.019989,334.470001,335.570007,335.570007,145560000
1990-05-04,335.579987,338.459991,335.170013,338.390015,338.390015,140550000
1990-05-07,338.390015,341.070007,338.109985,340.529999,340.529999,132760000
1990-05-08,340.529999,342.029999,340.170013,342.010010,342.010010,144230000
1990-05-09,342.010010,343.079987,340.899994,342.859985,342.859985,152220000
1990-05-10,342.869995,344.980011,342.769989,343.820007,343.820007,158460000
1990-05-11,343.820007,352.309998,343.820007,352.000000,352.000000,234040000
1990-05-14,352.000000,358.410004,351.950012,354.750000,354.750000,225410000
1990-05-15,354.750000,355.089996,352.839996,354.279999,354.279999,165730000
1990-05-16,354.269989,354.679993,351.950012,354.000000,354.000000,159810000
1990-05-17,354.000000,356.920013,354.000000,354.470001,354.470001,164770000
1990-05-18,354.470001,354.640015,352.519989,354.640015,354.640015,162520000
1990-05-21,354.640015,359.070007,353.779999,358.000000,358.000000,166280000
1990-05-22,358.000000,360.500000,356.089996,358.429993,358.429993,203350000
1990-05-23,358.429993,359.290009,356.989990,359.290009,359.290009,172330000
1990-05-24,359.290009,359.559998,357.869995,358.410004,358.410004,155140000
1990-05-25,358.410004,358.410004,354.320007,354.579987,354.579987,120250000
1990-05-29,354.579987,360.649994,354.549988,360.649994,360.649994,137410000
1990-05-30,360.649994,362.260010,360.000000,360.859985,360.859985,199540000
1990-05-31,360.859985,361.839996,360.230011,361.230011,361.230011,165690000
1990-06-01,361.260010,363.519989,361.209991,363.160004,363.160004,187860000
1990-06-04,363.160004,367.850006,362.429993,367.399994,367.399994,175520000
1990-06-05,367.399994,368.779999,365.489990,366.640015,366.640015,199720000
1990-06-06,366.640015,366.640015,364.420013,364.959991,364.959991,164030000
1990-06-07,365.920013,365.920013,361.600006,363.149994,363.149994,160360000
1990-06-08,363.149994,363.489990,357.679993,358.709991,358.709991,142600000
1990-06-11,358.709991,361.630005,357.700012,361.630005,361.630005,119550000
1990-06-12,361.630005,367.269989,361.149994,366.250000,366.250000,157100000
1990-06-13,366.250000,367.089996,364.510010,364.899994,364.899994,158910000
1990-06-14,364.899994,364.899994,361.640015,362.899994,362.899994,135770000
1990-06-15,362.890015,363.140015,360.709991,362.910004,362.910004,205130000
1990-06-18,362.910004,362.910004,356.880005,356.880005,356.880005,133470000
1990-06-19,356.880005,358.899994,356.179993,358.470001,358.470001,134930000
1990-06-20,358.470001,359.910004,357.000000,359.100006,359.100006,137420000
1990-06-21,359.100006,360.880005,357.630005,360.470001,360.470001,138570000
1990-06-22,360.519989,363.200012,355.309998,355.429993,355.429993,172570000
1990-06-25,355.420013,356.410004,351.910004,352.309998,352.309998,133100000
1990-06-26,352.320007,356.089996,351.850006,352.059998,352.059998,141420000
1990-06-27,352.059998,355.890015,351.230011,355.140015,355.140015,146620000
1990-06-28,355.160004,357.630005,355.160004,357.630005,357.630005,136120000
1990-06-29,357.640015,359.089996,357.299988,358.019989,358.019989,145510000
1990-07-02,358.019989,359.579987,357.540009,359.540009,359.540009,130200000
1990-07-03,359.540009,360.730011,359.440002,360.160004,360.160004,130050000
1990-07-05,360.160004,360.160004,354.859985,355.679993,355.679993,128320000
1990-07-06,355.690002,359.019989,354.640015,358.420013,358.420013,111730000
1990-07-09,358.420013,360.049988,358.109985,359.519989,359.519989,119390000
1990-07-10,359.519989,359.739990,356.410004,356.489990,356.489990,147630000
1990-07-11,356.489990,361.230011,356.489990,361.230011,361.230011,162220000
1990-07-12,361.230011,365.459991,360.570007,365.440002,365.440002,213180000
1990-07-13,365.450012,369.679993,365.450012,367.309998,367.309998,215600000
1990-07-16,367.309998,369.779999,367.309998,368.950012,368.950012,149430000
1990-07-17,368.950012,369.399994,364.989990,367.519989,367.519989,176790000
1990-07-18,367.519989,367.519989,362.950012,364.220001,364.220001,168760000
1990-07-19,364.220001,365.320007,361.290009,365.320007,365.320007,161990000
1990-07-20,365.320007,366.640015,361.579987,361.609985,361.609985,177810000
1990-07-23,361.609985,361.609985,350.089996,355.309998,355.309998,209030000
1990-07-24,355.309998,356.089996,351.459991,355.790009,355.790009,181920000
1990-07-25,355.790009,357.519989,354.799988,357.089996,357.089996,163530000
1990-07-26,357.089996,357.470001,353.950012,355.910004,355.910004,155040000
1990-07-27,355.899994,355.940002,352.140015,353.440002,353.440002,149070000
1990-07-30,353.440002,355.549988,351.149994,355.549988,355.549988,146470000
1990-07-31,355.549988,357.540009,353.910004,356.149994,356.149994,175380000
1990-08-01,356.149994,357.350006,353.820007,355.519989,355.519989,178260000
1990-08-02,355.519989,355.519989,349.730011,351.480011,351.480011,253090000
1990-08-03,351.480011,351.480011,338.200012,344.859985,344.859985,295880000
1990-08-06,344.859985,344.859985,333.269989,334.429993,334.429993,240400000
1990-08-07,334.429993,338.630005,332.220001,334.829987,334.829987,231580000
1990-08-08,334.829987,339.209991,334.829987,338.350006,338.350006,190400000
1990-08-09,338.350006,340.559998,337.559998,339.940002,339.940002,155810000
1990-08-10,339.899994,339.899994,334.220001,335.519989,335.519989,145340000
1990-08-13,335.390015,338.880005,332.019989,338.839996,338.839996,122820000
1990-08-14,338.839996,340.959991,337.190002,339.390015,339.390015,130320000
1990-08-15,339.390015,341.920013,339.380005,340.059998,340.059998,136710000
1990-08-16,340.059998,340.059998,332.390015,332.390015,332.390015,138850000
1990-08-17,332.359985,332.359985,324.630005,327.829987,327.829987,212560000
1990-08-20,327.829987,329.899994,327.070007,328.510010,328.510010,129630000
1990-08-21,328.510010,328.510010,318.779999,321.859985,321.859985,194630000
1990-08-22,321.859985,324.149994,316.549988,316.549988,316.549988,175550000
1990-08-23,316.549988,316.549988,306.559998,307.059998,307.059998,250440000
1990-08-24,307.059998,311.649994,306.179993,311.510010,311.510010,199040000
1990-08-27,311.549988,323.109985,311.549988,321.440002,321.440002,160150000
1990-08-28,321.440002,322.200012,320.250000,321.339996,321.339996,127660000
1990-08-29,321.339996,325.829987,320.869995,324.190002,324.190002,134240000
1990-08-30,324.190002,324.570007,317.820007,318.709991,318.709991,120890000
1990-08-31,318.709991,322.570007,316.589996,322.559998,322.559998,96480000
1990-09-04,322.559998,323.089996,319.109985,323.089996,323.089996,92940000
1990-09-05,323.089996,324.519989,320.989990,324.390015,324.390015,120610000
1990-09-06,324.390015,324.390015,319.369995,320.459991,320.459991,125620000
1990-09-07,320.459991,324.179993,319.709991,323.399994,323.399994,123800000
1990-09-10,323.420013,326.529999,320.309998,321.630005,321.630005,119730000
1990-09-11,321.630005,322.179993,319.600006,321.040009,321.040009,113220000
1990-09-12,321.040009,322.549988,319.600006,322.540009,322.540009,129890000
1990-09-13,322.510010,322.510010,318.019989,318.649994,318.649994,123390000
1990-09-14,318.649994,318.649994,314.760010,316.829987,316.829987,133390000
1990-09-17,316.829987,318.049988,315.209991,317.769989,317.769989,110600000
1990-09-18,317.769989,318.850006,314.269989,318.600006,318.600006,141130000
1990-09-19,318.600006,319.350006,316.250000,316.600006,316.600006,147530000
1990-09-20,316.600006,316.600006,310.549988,311.480011,311.480011,145100000
1990-09-21,311.529999,312.170013,307.980011,311.320007,311.320007,201050000
1990-09-24,311.299988,311.299988,303.579987,304.589996,304.589996,164070000
1990-09-25,305.459991,308.269989,304.230011,308.260010,308.260010,155940000
1990-09-26,308.260010,308.279999,303.049988,305.059998,305.059998,155570000
1990-09-27,305.059998,307.470001,299.100006,300.970001,300.970001,182690000
1990-09-28,300.970001,306.049988,295.980011,306.049988,306.049988,201010000
1990-10-01,306.100006,314.940002,306.100006,314.940002,314.940002,202210000
1990-10-02,314.940002,319.690002,314.940002,315.209991,315.209991,188360000
1990-10-03,315.209991,316.260010,310.700012,311.399994,311.399994,135490000
1990-10-04,311.399994,313.399994,308.589996,312.690002,312.690002,145410000
1990-10-05,312.690002,314.790009,305.760010,311.500000,311.500000,153380000
1990-10-08,311.500000,315.029999,311.500000,313.480011,313.480011,99470000
1990-10-09,313.459991,313.459991,305.089996,305.100006,305.100006,145610000
1990-10-10,305.089996,306.429993,299.209991,300.390015,300.390015,169190000
1990-10-11,300.390015,301.450012,294.510010,295.459991,295.459991,180060000
1990-10-12,295.450012,301.679993,295.220001,300.029999,300.029999,187940000
1990-10-15,300.029999,304.790009,296.410004,303.230011,303.230011,164980000
1990-10-16,303.230011,304.339996,298.119995,298.920013,298.920013,149570000
1990-10-17,298.920013,301.500000,297.790009,298.760010,298.760010,161260000
1990-10-18,298.750000,305.739990,298.750000,305.739990,305.739990,204110000
1990-10-19,305.739990,312.480011,305.739990,312.480011,312.480011,221480000
1990-10-22,312.480011,315.829987,310.470001,314.760010,314.760010,152650000
1990-10-23,314.760010,315.059998,312.059998,312.359985,312.359985,146300000
1990-10-24,312.359985,313.510010,310.739990,312.600006,312.600006,149290000
1990-10-25,312.600006,313.709991,309.700012,310.170013,310.170013,141460000
1990-10-26,310.170013,310.170013,304.709991,304.709991,304.709991,130190000
1990-10-29,304.739990,307.410004,300.690002,301.880005,301.880005,133980000
1990-10-30,301.880005,304.359985,299.440002,304.059998,304.059998,153450000
1990-10-31,304.059998,305.700012,302.329987,304.000000,304.000000,156060000
1990-11-01,303.989990,307.269989,301.609985,307.019989,307.019989,159270000
1990-11-02,307.019989,311.940002,306.880005,311.850006,311.850006,168700000
1990-11-05,311.850006,314.609985,311.410004,314.589996,314.589996,147510000
1990-11-06,314.589996,314.760010,311.429993,311.619995,311.619995,142660000
1990-11-07,311.619995,311.619995,305.790009,306.010010,306.010010,149130000
1990-11-08,306.010010,309.769989,305.029999,307.609985,307.609985,155570000
1990-11-09,307.609985,313.779999,307.609985,313.739990,313.739990,145160000
1990-11-12,313.739990,319.769989,313.730011,319.480011,319.480011,161390000
1990-11-13,319.480011,319.480011,317.260010,317.670013,317.670013,160240000
1990-11-14,317.660004,321.700012,317.230011,320.399994,320.399994,179310000
1990-11-15,320.399994,320.399994,316.130005,317.019989,317.019989,151370000
1990-11-16,317.019989,318.799988,314.989990,317.119995,317.119995,165440000
1990-11-19,317.149994,319.390015,317.149994,319.339996,319.339996,140950000
1990-11-20,319.339996,319.339996,315.309998,315.309998,315.309998,161170000
1990-11-21,315.309998,316.149994,312.420013,316.029999,316.029999,140660000
1990-11-23,316.029999,317.299988,315.059998,315.100006,315.100006,63350000
1990-11-26,315.079987,316.510010,311.480011,316.510010,316.510010,131540000
1990-11-27,316.510010,318.690002,315.799988,318.100006,318.100006,147590000
1990-11-28,318.109985,319.959991,317.619995,317.950012,317.950012,145490000
1990-11-29,317.950012,317.950012,315.029999,316.420013,316.420013,140920000
1990-11-30,316.420013,323.019989,315.420013,322.220001,322.220001,192350000
1990-12-03,322.230011,324.899994,322.230011,324.100006,324.100006,177000000
1990-12-04,324.109985,326.769989,321.970001,326.350006,326.350006,185820000
1990-12-05,326.359985,329.920013,325.660004,329.920013,329.920013,205820000
1990-12-06,329.940002,333.980011,328.369995,329.070007,329.070007,256380000
1990-12-07,329.089996,329.390015,326.390015,327.750000,327.750000,164950000
1990-12-10,327.750000,328.970001,326.149994,328.890015,328.890015,138650000
1990-12-11,328.880005,328.880005,325.649994,326.440002,326.440002,145330000
1990-12-12,326.440002,330.359985,326.440002,330.190002,330.190002,182270000
1990-12-13,330.140015,330.579987,328.769989,329.339996,329.339996,162110000
1990-12-14,329.339996,329.339996,325.160004,326.820007,326.820007,151010000
1990-12-17,326.820007,326.820007,324.459991,326.019989,326.019989,118560000
1990-12-18,326.019989,330.429993,325.750000,330.049988,330.049988,176460000
1990-12-19,330.040009,330.799988,329.390015,330.200012,330.200012,180380000
1990-12-20,330.200012,330.739990,326.940002,330.119995,330.119995,174700000
1990-12-21,330.119995,332.470001,330.119995,331.750000,331.750000,233400000
1990-12-24,331.739990,331.739990,329.160004,329.899994,329.899994,57200000
1990-12-26,329.890015,331.690002,329.890015,330.850006,330.850006,78730000
1990-12-27,330.850006,331.040009,328.230011,328.290009,328.290009,102900000
1990-12-28,328.290009,328.720001,327.239990,328.720001,328.720001,111030000
1990-12-31,328.709991,330.230011,327.500000,330.220001,330.220001,114130000
1991-01-02,330.200012,330.750000,326.450012,326.450012,326.450012,126280000
1991-01-03,326.459991,326.529999,321.899994,321.910004,321.910004,141450000
1991-01-04,321.910004,322.350006,318.869995,321.000000,321.000000,140820000
1991-01-07,320.970001,320.970001,315.440002,315.440002,315.440002,130610000
1991-01-08,315.440002,316.970001,313.790009,314.899994,314.899994,143390000
1991-01-09,314.899994,320.730011,310.929993,311.489990,311.489990,191100000
1991-01-10,311.510010,314.769989,311.510010,314.529999,314.529999,124510000
1991-01-11,314.529999,315.239990,313.589996,315.230011,315.230011,123050000
1991-01-14,315.230011,315.230011,309.350006,312.489990,312.489990,120830000
1991-01-15,312.489990,313.730011,311.839996,313.730011,313.730011,110000000
1991-01-16,313.730011,316.940002,312.940002,316.170013,316.170013,134560000
1991-01-17,316.250000,327.970001,316.250000,327.970001,327.970001,319080000
1991-01-18,327.929993,332.230011,327.079987,332.230011,332.230011,226770000
1991-01-21,332.230011,332.230011,328.869995,331.059998,331.059998,136290000
1991-01-22,331.059998,331.260010,327.829987,328.309998,328.309998,177060000
1991-01-23,328.299988,331.040009,327.929993,330.209991,330.209991,168620000
1991-01-24,330.209991,335.829987,330.190002,334.779999,334.779999,223150000
1991-01-25,334.779999,336.920013,334.200012,336.070007,336.070007,194350000
1991-01-28,336.059998,337.410004,335.809998,336.029999,336.029999,141270000
1991-01-29,336.029999,336.029999,334.260010,335.839996,335.839996,155740000
1991-01-30,335.799988,340.910004,335.709991,340.910004,340.910004,226790000
1991-01-31,340.920013,343.929993,340.470001,343.929993,343.929993,204520000
1991-02-01,343.910004,344.899994,340.369995,343.049988,343.049988,246670000
1991-02-04,343.049988,348.709991,342.959991,348.339996,348.339996,250750000
1991-02-05,348.339996,351.839996,347.209991,351.260010,351.260010,290570000
1991-02-06,351.260010,358.070007,349.579987,358.070007,358.070007,276940000
1991-02-07,358.070007,363.429993,355.529999,356.519989,356.519989,292190000
1991-02-08,356.519989,359.350006,356.019989,359.350006,359.350006,187830000
1991-02-11,359.359985,368.579987,359.320007,368.579987,368.579987,265350000
1991-02-12,368.579987,370.540009,365.500000,365.500000,365.500000,256160000
1991-02-13,365.500000,369.489990,364.640015,369.019989,369.019989,209960000
1991-02-14,369.019989,370.260010,362.769989,364.220001,364.220001,230750000
1991-02-15,364.230011,369.489990,364.230011,369.059998,369.059998,228480000
1991-02-19,369.059998,370.109985,367.049988,369.390015,369.390015,189900000
1991-02-20,369.369995,369.369995,364.380005,365.140015,365.140015,185680000
1991-02-21,365.140015,366.790009,364.500000,364.970001,364.970001,180770000
1991-02-22,364.970001,370.959991,364.230011,365.649994,365.649994,218760000
1991-02-25,365.649994,370.190002,365.160004,367.260010,367.260010,193820000
1991-02-26,367.260010,367.260010,362.190002,362.809998,362.809998,164170000
1991-02-27,362.809998,368.380005,362.809998,367.739990,367.739990,211410000
1991-02-28,367.730011,369.910004,365.950012,367.070007,367.070007,223010000
1991-03-01,367.070007,370.470001,363.730011,370.470001,370.470001,221510000
1991-03-04,370.470001,371.989990,369.070007,369.329987,369.329987,199830000
1991-03-05,369.329987,377.890015,369.329987,376.720001,376.720001,253700000
1991-03-06,376.720001,379.660004,375.019989,376.170013,376.170013,262290000
1991-03-07,376.160004,377.489990,375.579987,375.910004,375.910004,197060000
1991-03-08,375.910004,378.690002,374.429993,374.950012,374.950012,206850000
1991-03-11,374.940002,375.100006,372.519989,372.959991,372.959991,161600000
1991-03-12,372.959991,374.350006,369.549988,370.029999,370.029999,176440000
1991-03-13,370.029999,374.649994,370.029999,374.570007,374.570007,176000000
1991-03-14,374.589996,378.279999,371.760010,373.500000,373.500000,232070000
1991-03-15,373.500000,374.579987,370.209991,373.589996,373.589996,237650000
1991-03-18,373.589996,374.089996,369.459991,372.109985,372.109985,163100000
1991-03-19,372.109985,372.109985,366.540009,366.589996,366.589996,177070000
1991-03-20,366.589996,368.850006,365.799988,367.920013,367.920013,196810000
1991-03-21,367.940002,371.010010,366.510010,366.579987,366.579987,199830000
1991-03-22,366.579987,368.220001,365.579987,367.480011,367.480011,160890000
1991-03-25,367.480011,371.309998,367.459991,369.829987,369.829987,153920000
1991-03-26,369.829987,376.299988,369.369995,376.299988,376.299988,198720000
1991-03-27,376.279999,378.480011,374.730011,375.350006,375.350006,201830000
1991-03-28,375.350006,376.600006,374.399994,375.220001,375.220001,150750000
1991-04-01,375.220001,375.220001,370.269989,371.299988,371.299988,144010000
1991-04-02,371.299988,379.500000,371.299988,379.500000,379.500000,189530000
1991-04-03,379.500000,381.559998,378.489990,378.940002,378.940002,213720000
1991-04-04,378.940002,381.880005,377.049988,379.769989,379.769989,198120000
1991-04-05,379.779999,381.119995,374.149994,375.359985,375.359985,187410000
1991-04-08,375.350006,378.760010,374.690002,378.660004,378.660004,138580000
1991-04-09,378.649994,379.019989,373.109985,373.559998,373.559998,169940000
1991-04-10,373.570007,374.829987,371.209991,373.149994,373.149994,167940000
1991-04-11,373.149994,379.529999,373.149994,377.630005,377.630005,196570000
1991-04-12,377.649994,381.070007,376.890015,380.399994,380.399994,198610000
1991-04-15,380.399994,382.320007,378.779999,381.190002,381.190002,161800000
1991-04-16,381.190002,387.619995,379.640015,387.619995,387.619995,214480000
1991-04-17,387.619995,391.260010,387.299988,390.450012,390.450012,246930000
1991-04-18,390.450012,390.970001,388.130005,388.459991,388.459991,217410000
1991-04-19,388.459991,388.459991,383.899994,384.200012,384.200012,195520000
1991-04-22,384.190002,384.190002,380.160004,380.950012,380.950012,164410000
1991-04-23,380.950012,383.549988,379.670013,381.760010,381.760010,167840000
1991-04-24,381.760010,383.019989,379.989990,382.760010,382.760010,166800000
1991-04-25,382.890015,382.890015,378.429993,379.250000,379.250000,166940000
1991-04-26,379.250000,380.109985,376.769989,379.019989,379.019989,154550000
1991-04-29,379.010010,380.959991,373.660004,373.660004,373.660004,149860000
1991-04-30,373.660004,377.859985,373.010010,375.339996,375.339996,206230000
1991-05-01,375.350006,380.459991,375.269989,380.290009,380.290009,181900000
1991-05-02,380.290009,382.140015,379.820007,380.519989,380.519989,187090000
1991-05-03,380.519989,381.000000,378.820007,380.799988,380.799988,158150000
1991-05-06,380.779999,380.779999,377.859985,380.079987,380.079987,129110000
1991-05-07,380.079987,380.910004,377.309998,377.320007,377.320007,153290000
1991-05-08,377.329987,379.260010,376.209991,378.510010,378.510010,157240000
1991-05-09,378.510010,383.559998,378.510010,383.250000,383.250000,180460000
1991-05-10,383.260010,383.910004,375.609985,375.739990,375.739990,172730000
1991-05-13,375.739990,377.019989,374.619995,376.760010,376.760010,129620000
1991-05-14,375.510010,375.529999,370.820007,371.619995,371.619995,207890000
1991-05-15,371.549988,372.470001,365.829987,368.570007,368.570007,193110000
1991-05-16,368.570007,372.510010,368.570007,372.190002,372.190002,154460000
1991-05-17,372.190002,373.010010,369.440002,372.390015,372.390015,174210000
1991-05-20,372.390015,373.649994,371.260010,372.279999,372.279999,109510000
1991-05-21,372.279999,376.660004,372.279999,375.350006,375.350006,176620000
1991-05-22,375.350006,376.500000,374.399994,376.190002,376.190002,159310000
1991-05-23,376.190002,378.070007,373.549988,374.959991,374.959991,173080000
1991-05-24,374.970001,378.079987,374.970001,377.489990,377.489990,124640000
1991-05-28,377.489990,382.100006,377.119995,381.940002,381.940002,162350000
1991-05-29,381.940002,383.660004,381.369995,382.790009,382.790009,188450000
1991-05-30,382.790009,388.170013,382.500000,386.959991,386.959991,234440000
1991-05-31,386.959991,389.850006,385.010010,389.829987,389.829987,232040000
1991-06-03,389.809998,389.809998,386.970001,388.059998,388.059998,173990000
1991-06-04,388.059998,388.059998,385.140015,387.739990,387.739990,180450000
1991-06-05,387.739990,388.230011,384.450012,385.089996,385.089996,186560000
1991-06-06,385.100006,385.850006,383.130005,383.630005,383.630005,168260000
1991-06-07,383.630005,383.630005,378.760010,379.429993,379.429993,169570000
1991-06-10,379.429993,379.750000,377.950012,378.570007,378.570007,127720000
1991-06-11,378.570007,381.630005,378.570007,381.049988,381.049988,161610000
1991-06-12,381.049988,381.049988,374.459991,376.649994,376.649994,166140000
1991-06-13,376.649994,377.899994,376.079987,377.630005,377.630005,145650000
1991-06-14,377.630005,382.299988,377.630005,382.290009,382.290009,167950000
1991-06-17,382.299988,382.309998,380.130005,380.130005,380.130005,134230000
1991-06-18,380.130005,381.829987,377.989990,378.589996,378.589996,155200000
1991-06-19,378.570007,378.570007,374.359985,375.089996,375.089996,156440000
1991-06-20,375.089996,376.290009,373.869995,375.420013,375.420013,163980000
1991-06-21,375.420013,377.750000,375.329987,377.750000,377.750000,193310000
1991-06-24,377.739990,377.739990,370.730011,370.940002,370.940002,137940000
1991-06-25,370.940002,372.619995,369.559998,370.649994,370.649994,155710000
1991-06-26,370.649994,372.730011,368.339996,371.589996,371.589996,187170000
1991-06-27,371.589996,374.399994,371.589996,374.399994,374.399994,163080000
1991-06-28,374.399994,374.399994,367.980011,371.160004,371.160004,163770000
1991-07-01,371.179993,377.920013,371.179993,377.920013,377.920013,167480000
1991-07-02,377.920013,377.929993,376.619995,377.470001,377.470001,157290000
1991-07-03,377.470001,377.470001,372.079987,373.329987,373.329987,140580000
1991-07-05,373.339996,375.510010,372.170013,374.079987,374.079987,69910000
1991-07-08,374.089996,377.940002,370.920013,377.940002,377.940002,138330000
1991-07-09,377.940002,378.579987,375.369995,376.109985,376.109985,151820000
1991-07-10,376.109985,380.350006,375.200012,375.739990,375.739990,178290000
1991-07-11,375.730011,377.679993,375.510010,376.970001,376.970001,157930000
1991-07-12,376.970001,381.410004,375.790009,380.250000,380.250000,174770000
1991-07-15,380.279999,383.000000,380.239990,382.390015,382.390015,161750000
1991-07-16,382.390015,382.940002,380.799988,381.540009,381.540009,182990000
1991-07-17,381.500000,382.859985,381.130005,381.179993,381.179993,195460000
1991-07-18,381.179993,385.369995,381.179993,385.369995,385.369995,200930000
1991-07-19,385.380005,385.829987,383.649994,384.220001,384.220001,190700000
1991-07-22,384.209991,384.549988,381.839996,382.880005,382.880005,149050000
1991-07-23,382.880005,384.859985,379.390015,379.420013,379.420013,160190000
1991-07-24,379.420013,380.459991,378.290009,378.640015,378.640015,158700000
1991-07-25,378.640015,381.130005,378.149994,380.959991,380.959991,145800000
1991-07-26,380.959991,381.760010,379.809998,380.929993,380.929993,127760000
1991-07-29,380.929993,383.149994,380.450012,383.149994,383.149994,136000000
1991-07-30,383.149994,386.920013,383.149994,386.690002,386.690002,169010000
1991-07-31,386.690002,387.809998,386.190002,387.809998,387.809998,166830000
1991-08-01,387.809998,387.950012,386.480011,387.119995,387.119995,170610000
1991-08-02,387.119995,389.559998,386.049988,387.179993,387.179993,162270000
1991-08-05,387.170013,387.170013,384.480011,385.059998,385.059998,128050000
1991-08-06,385.059998,390.799988,384.290009,390.619995,390.619995,174460000
1991-08-07,390.619995,391.589996,389.859985,390.559998,390.559998,172220000
1991-08-08,390.559998,391.799988,388.149994,389.320007,389.320007,163890000
1991-08-09,389.320007,389.890015,387.040009,387.119995,387.119995,143740000
1991-08-12,387.109985,388.170013,385.899994,388.019989,388.019989,145440000
1991-08-13,388.019989,392.119995,388.019989,389.619995,389.619995,212760000
1991-08-14,389.619995,391.850006,389.130005,389.899994,389.899994,124230000
1991-08-15,389.910004,391.920013,389.290009,389.329987,389.329987,174690000
1991-08-16,389.329987,390.410004,383.160004,385.579987,385.579987,189480000
1991-08-19,385.579987,385.579987,374.089996,376.470001,376.470001,230350000
1991-08-20,376.470001,380.350006,376.470001,379.429993,379.429993,184260000
1991-08-21,379.549988,390.589996,379.549988,390.589996,390.589996,232690000
1991-08-22,390.589996,391.980011,390.209991,391.329987,391.329987,173090000
1991-08-23,391.329987,395.339996,390.690002,394.170013,394.170013,188870000
1991-08-26,394.170013,394.390015,392.750000,393.850006,393.850006,130570000
1991-08-27,393.850006,393.869995,391.769989,393.059998,393.059998,144670000
1991-08-28,393.059998,396.640015,393.049988,396.640015,396.640015,169890000
1991-08-29,396.649994,396.820007,395.140015,396.470001,396.470001,154150000
1991-08-30,396.470001,396.470001,393.600006,395.429993,395.429993,143440000
1991-09-03,395.429993,397.619995,392.100006,392.149994,392.149994,153600000
1991-09-04,392.149994,392.619995,388.679993,389.970001,389.970001,157520000
1991-09-05,389.970001,390.970001,388.489990,389.140015,389.140015,162380000
1991-09-06,389.140015,390.709991,387.359985,389.100006,389.100006,166560000
1991-09-09,389.109985,389.339996,387.880005,388.570007,388.570007,115100000
1991-09-10,388.570007,388.630005,383.779999,384.559998,384.559998,143390000
1991-09-11,384.559998,385.600006,383.589996,385.089996,385.089996,148000000
1991-09-12,385.089996,387.339996,385.089996,387.339996,387.339996,160420000
1991-09-13,387.160004,387.950012,382.850006,383.589996,383.589996,169630000
1991-09-16,383.589996,385.790009,382.769989,385.779999,385.779999,172560000
1991-09-17,385.779999,387.130005,384.970001,385.500000,385.500000,168340000
1991-09-18,385.489990,386.940002,384.279999,386.940002,386.940002,141340000
1991-09-19,386.940002,389.420013,386.269989,387.559998,387.559998,211010000
1991-09-20,387.559998,388.820007,386.489990,387.920013,387.920013,254520000
1991-09-23,387.899994,388.549988,385.760010,385.920013,385.920013,145940000
1991-09-24,385.920013,388.130005,384.459991,387.709991,387.709991,170350000
1991-09-25,387.720001,388.250000,385.989990,386.880005,386.880005,153910000
1991-09-26,386.869995,388.390015,385.299988,386.489990,386.489990,158980000
1991-09-27,386.489990,389.089996,384.869995,385.899994,385.899994,160660000
1991-09-30,385.910004,388.290009,384.320007,387.859985,387.859985,146780000
1991-10-01,387.859985,389.559998,387.859985,389.200012,389.200012,163570000
1991-10-02,389.200012,390.029999,387.619995,388.260010,388.260010,166380000
1991-10-03,388.230011,388.230011,384.470001,384.470001,384.470001,174360000
1991-10-04,384.470001,385.190002,381.239990,381.250000,381.250000,164000000
1991-10-07,381.220001,381.269989,379.070007,379.500000,379.500000,148430000
1991-10-08,379.500000,381.230011,379.179993,380.670013,380.670013,177120000
1991-10-09,380.570007,380.570007,376.350006,376.799988,376.799988,186710000
1991-10-10,376.799988,380.549988,376.109985,380.549988,380.549988,164240000
1991-10-11,380.549988,381.459991,379.899994,381.450012,381.450012,148850000
1991-10-14,381.450012,386.470001,381.450012,386.470001,386.470001,130120000
1991-10-15,386.470001,391.500000,385.950012,391.010010,391.010010,213540000
1991-10-16,391.010010,393.290009,390.140015,392.799988,392.799988,225380000
1991-10-17,392.790009,393.809998,390.320007,391.920013,391.920013,206030000
1991-10-18,391.920013,392.799988,391.769989,392.500000,392.500000,204090000
1991-10-21,392.489990,392.489990,388.959991,390.019989,390.019989,154140000
1991-10-22,390.019989,391.200012,387.399994,387.829987,387.829987,194160000
1991-10-23,387.829987,389.079987,386.519989,387.940002,387.940002,185390000
1991-10-24,387.940002,388.320007,383.450012,385.070007,385.070007,179040000
1991-10-25,385.070007,386.130005,382.970001,384.200012,384.200012,167310000
1991-10-28,384.200012,389.519989,384.200012,389.519989,389.519989,161630000
1991-10-29,389.519989,391.700012,386.880005,391.480011,391.480011,192810000
1991-10-30,391.480011,393.109985,390.779999,392.959991,392.959991,195400000
1991-10-31,392.959991,392.959991,391.579987,392.450012,392.450012,179680000
1991-11-01,392.459991,395.100006,389.670013,391.320007,391.320007,205780000
1991-11-04,391.290009,391.290009,388.089996,390.279999,390.279999,155660000
1991-11-05,390.279999,392.170013,388.190002,388.709991,388.709991,172090000
1991-11-06,388.709991,389.970001,387.579987,389.970001,389.970001,167440000
1991-11-07,389.970001,393.720001,389.970001,393.720001,393.720001,205480000
1991-11-08,393.720001,396.429993,392.420013,392.890015,392.890015,183260000
1991-11-11,392.899994,393.570007,392.320007,393.119995,393.119995,128920000
1991-11-12,393.119995,397.130005,393.119995,396.739990,396.739990,198610000
1991-11-13,396.739990,397.420013,394.010010,397.410004,397.410004,184480000
1991-11-14,397.410004,398.220001,395.850006,397.149994,397.149994,200030000
1991-11-15,397.149994,397.160004,382.619995,382.619995,382.619995,239690000
1991-11-18,382.619995,385.399994,379.700012,385.239990,385.239990,241940000
1991-11-19,385.239990,385.239990,374.899994,379.420013,379.420013,243880000
1991-11-20,379.420013,381.510010,377.839996,378.529999,378.529999,192760000
1991-11-21,378.529999,381.119995,377.410004,380.059998,380.059998,195130000
1991-11-22,380.049988,380.049988,374.519989,376.140015,376.140015,188240000
1991-11-25,376.140015,377.070007,374.000000,375.339996,375.339996,175870000
1991-11-26,375.339996,378.290009,371.630005,377.959991,377.959991,213810000
1991-11-27,377.959991,378.109985,375.980011,376.549988,376.549988,167720000
1991-11-29,376.549988,376.549988,374.649994,375.220001,375.220001,76830000
1991-12-02,375.109985,381.399994,371.359985,381.399994,381.399994,188410000
1991-12-03,381.399994,381.480011,379.920013,380.959991,380.959991,187230000
1991-12-04,380.959991,381.510010,378.070007,380.070007,380.070007,187960000
1991-12-05,380.070007,380.070007,376.579987,377.390015,377.390015,166350000
1991-12-06,377.390015,382.390015,375.410004,379.100006,379.100006,199160000
1991-12-09,379.089996,381.420013,377.670013,378.260010,378.260010,174760000
1991-12-10,378.260010,379.570007,376.640015,377.899994,377.899994,192920000
1991-12-11,377.899994,379.420013,374.779999,377.700012,377.700012,207430000
1991-12-12,377.700012,381.619995,377.700012,381.549988,381.549988,192950000
1991-12-13,381.549988,385.040009,381.549988,384.470001,384.470001,194470000
1991-12-16,384.480011,385.839996,384.369995,384.459991,384.459991,173080000
1991-12-17,384.459991,385.049988,382.600006,382.739990,382.739990,191310000
1991-12-18,382.739990,383.510010,380.880005,383.480011,383.480011,192410000
1991-12-19,383.459991,383.459991,380.640015,382.519989,382.519989,199330000
1991-12-20,382.519989,388.239990,382.519989,387.040009,387.040009,316140000
1991-12-23,387.049988,397.440002,386.959991,396.820007,396.820007,228900000
1991-12-24,396.820007,401.790009,396.820007,399.329987,399.329987,162640000
1991-12-26,399.329987,404.920013,399.309998,404.839996,404.839996,149230000
1991-12-27,404.839996,406.579987,404.589996,406.459991,406.459991,157950000
1991-12-30,406.489990,415.140015,406.489990,415.140015,415.140015,245600000
1991-12-31,415.140015,418.320007,412.730011,417.089996,417.089996,247080000
1992-01-02,417.029999,417.269989,411.040009,417.260010,417.260010,207570000
1992-01-03,417.269989,419.790009,416.160004,419.339996,419.339996,224270000
1992-01-06,419.309998,419.440002,416.920013,417.959991,417.959991,251210000
1992-01-07,417.959991,417.959991,415.200012,417.399994,417.399994,252780000
1992-01-08,417.359985,420.230011,415.019989,418.100006,418.100006,290750000
1992-01-09,418.089996,420.500000,415.850006,417.609985,417.609985,292350000
1992-01-10,417.619995,417.619995,413.309998,415.100006,415.100006,236130000
1992-01-13,415.049988,415.359985,413.540009,414.339996,414.339996,200270000
1992-01-14,414.339996,420.440002,414.320007,420.440002,420.440002,265900000
1992-01-15,420.450012,421.179993,418.790009,420.769989,420.769989,314830000
1992-01-16,420.769989,420.850006,415.369995,418.209991,418.209991,336240000
1992-01-17,418.200012,419.450012,416.000000,418.859985,418.859985,287370000
1992-01-20,418.859985,418.859985,415.799988,416.359985,416.359985,180900000
1992-01-21,416.359985,416.390015,411.320007,412.640015,412.640015,218750000
1992-01-22,412.649994,418.130005,412.489990,418.130005,418.130005,228140000
1992-01-23,418.130005,419.779999,414.359985,414.959991,414.959991,234580000
1992-01-24,414.959991,417.269989,414.290009,415.480011,415.480011,213630000
1992-01-27,415.440002,416.839996,414.480011,414.989990,414.989990,190970000
1992-01-28,414.980011,416.410004,414.540009,414.959991,414.959991,218400000
1992-01-29,414.959991,417.829987,409.170013,410.339996,410.339996,248940000
1992-01-30,410.339996,412.170013,409.260010,411.619995,411.619995,194680000
1992-01-31,411.649994,412.630005,408.640015,408.779999,408.779999,197620000
1992-02-03,408.790009,409.950012,407.450012,409.529999,409.529999,185290000
1992-02-04,409.600006,413.850006,409.279999,413.850006,413.850006,233680000
1992-02-05,413.880005,416.170013,413.179993,413.839996,413.839996,262440000
1992-02-06,413.869995,414.549988,411.929993,413.820007,413.820007,242050000
1992-02-07,413.820007,415.290009,408.040009,411.089996,411.089996,231120000
1992-02-10,411.070007,413.769989,411.070007,413.769989,413.769989,184410000
1992-02-11,413.769989,414.380005,412.239990,413.760010,413.760010,200130000
1992-02-12,413.769989,418.079987,413.359985,417.130005,417.130005,237630000
1992-02-13,417.130005,417.769989,412.070007,413.690002,413.690002,229360000
1992-02-14,413.690002,413.839996,411.200012,412.480011,412.480011,215110000
1992-02-18,412.480011,413.269989,406.339996,407.380005,407.380005,234300000
1992-02-19,407.380005,408.700012,406.540009,408.260010,408.260010,232970000
1992-02-20,408.260010,413.899994,408.260010,413.899994,413.899994,270650000
1992-02-21,413.899994,414.260010,409.720001,411.429993,411.429993,261650000
1992-02-24,411.459991,412.940002,410.339996,412.269989,412.269989,177540000
1992-02-25,412.269989,412.269989,408.019989,410.450012,410.450012,210350000
1992-02-26,410.480011,415.350006,410.480011,415.350006,415.350006,241500000
1992-02-27,415.350006,415.989990,413.470001,413.859985,413.859985,215110000
1992-02-28,413.859985,416.070007,411.799988,412.700012,412.700012,202320000
1992-03-02,412.679993,413.739990,411.519989,412.450012,412.450012,180380000
1992-03-03,412.450012,413.779999,411.880005,412.850006,412.850006,200890000
1992-03-04,412.859985,413.269989,409.329987,409.329987,409.329987,206860000
1992-03-05,409.329987,409.329987,405.420013,406.510010,406.510010,205770000
1992-03-06,406.510010,407.510010,403.649994,404.440002,404.440002,185190000
1992-03-09,404.450012,405.640015,404.250000,405.209991,405.209991,160650000
1992-03-10,405.209991,409.160004,405.209991,406.890015,406.890015,203000000
1992-03-11,406.880005,407.019989,402.640015,404.029999,404.029999,186330000
1992-03-12,404.029999,404.720001,401.940002,403.890015,403.890015,180310000
1992-03-13,403.920013,406.690002,403.920013,405.839996,405.839996,177900000
1992-03-16,405.850006,406.399994,403.549988,406.390015,406.390015,155950000
1992-03-17,406.390015,409.720001,406.390015,409.579987,409.579987,187250000
1992-03-18,409.579987,410.839996,408.230011,409.149994,409.149994,191720000
1992-03-19,409.149994,410.570007,409.119995,409.799988,409.799988,197310000
1992-03-20,409.799988,411.299988,408.529999,411.299988,411.299988,246210000
1992-03-23,411.290009,411.290009,408.869995,409.910004,409.910004,157050000
1992-03-24,409.910004,411.429993,407.989990,408.880005,408.880005,191610000
1992-03-25,408.880005,409.869995,407.519989,407.519989,407.519989,192650000
1992-03-26,407.519989,409.440002,406.750000,407.859985,407.859985,176720000
1992-03-27,407.859985,407.859985,402.869995,403.500000,403.500000,166140000
1992-03-30,403.500000,404.299988,402.970001,403.000000,403.000000,133990000
1992-03-31,403.000000,405.209991,402.220001,403.690002,403.690002,182360000
1992-04-01,403.670013,404.500000,400.750000,404.230011,404.230011,186530000
1992-04-02,404.170013,404.630005,399.279999,400.500000,400.500000,185210000
1992-04-03,400.500000,401.589996,398.209991,401.549988,401.549988,188580000
1992-04-06,401.540009,405.929993,401.519989,405.589996,405.589996,179910000
1992-04-07,405.589996,405.750000,397.970001,398.059998,398.059998,205210000
1992-04-08,398.049988,398.049988,392.410004,394.500000,394.500000,249280000
1992-04-09,394.500000,401.040009,394.500000,400.640015,400.640015,231430000
1992-04-10,400.589996,405.119995,400.589996,404.290009,404.290009,199530000
1992-04-13,404.279999,406.079987,403.899994,406.079987,406.079987,143140000
1992-04-14,406.079987,413.859985,406.079987,412.390015,412.390015,231130000
1992-04-15,412.390015,416.279999,412.390015,416.279999,416.279999,229710000
1992-04-16,416.279999,416.279999,413.399994,416.040009,416.040009,233230000
1992-04-20,416.049988,416.049988,407.929993,410.179993,410.179993,191980000
1992-04-21,410.160004,411.089996,408.200012,410.260010,410.260010,214460000
1992-04-22,410.260010,411.299988,409.230011,409.809998,409.809998,218850000
1992-04-23,409.809998,411.600006,406.859985,411.600006,411.600006,235860000
1992-04-24,411.600006,412.480011,408.739990,409.019989,409.019989,199310000
1992-04-27,409.029999,409.600006,407.640015,408.450012,408.450012,172900000
1992-04-28,408.450012,409.690002,406.329987,409.109985,409.109985,189220000
1992-04-29,409.109985,412.309998,409.109985,412.019989,412.019989,206780000
1992-04-30,412.019989,414.950012,412.019989,414.950012,414.950012,223590000
1992-05-01,414.950012,415.209991,409.869995,412.529999,412.529999,177390000
1992-05-04,412.540009,417.839996,412.540009,416.910004,416.910004,174540000
1992-05-05,416.910004,418.529999,415.769989,416.839996,416.839996,200550000
1992-05-06,416.839996,418.480011,416.399994,416.790009,416.790009,199950000
1992-05-07,416.790009,416.839996,415.380005,415.850006,415.850006,168980000
1992-05-08,415.869995,416.850006,414.410004,416.049988,416.049988,168720000
1992-05-11,416.049988,418.750000,416.049988,418.489990,418.489990,155730000
1992-05-12,418.489990,418.679993,414.690002,416.290009,416.290009,192870000
1992-05-13,416.290009,417.040009,415.859985,416.450012,416.450012,175850000
1992-05-14,416.450012,416.519989,411.820007,413.140015,413.140015,189150000
1992-05-15,413.140015,413.140015,409.850006,410.089996,410.089996,192740000
1992-05-18,410.130005,413.339996,410.130005,412.809998,412.809998,151380000
1992-05-19,412.820007,416.510010,412.260010,416.369995,416.369995,187130000
1992-05-20,416.369995,416.829987,415.369995,415.390015,415.390015,198180000
1992-05-21,415.399994,415.410004,411.570007,412.600006,412.600006,184860000
1992-05-22,412.609985,414.820007,412.600006,414.019989,414.019989,146710000
1992-05-26,414.019989,414.019989,410.230011,411.410004,411.410004,197700000
1992-05-27,411.410004,412.679993,411.059998,412.170013,412.170013,182240000
1992-05-28,412.170013,416.769989,411.809998,416.739990,416.739990,195300000
1992-05-29,416.739990,418.359985,415.350006,415.350006,415.350006,204010000
1992-06-01,415.350006,417.299988,412.440002,417.299988,417.299988,180800000
1992-06-02,417.299988,417.299988,413.500000,413.500000,413.500000,202560000
1992-06-03,413.500000,416.540009,413.040009,414.589996,414.589996,215770000
1992-06-04,414.600006,414.980011,412.970001,413.260010,413.260010,204450000
1992-06-05,413.260010,413.850006,410.970001,413.480011,413.480011,199050000
1992-06-08,413.480011,413.950012,412.029999,413.359985,413.359985,161240000
1992-06-09,413.399994,413.559998,409.299988,410.059998,410.059998,191170000
1992-06-10,410.059998,410.100006,406.809998,407.250000,407.250000,210750000
1992-06-11,407.250000,409.049988,406.109985,409.049988,409.049988,204780000
1992-06-12,409.079987,411.859985,409.079987,409.760010,409.760010,181860000
1992-06-15,409.760010,411.679993,408.130005,410.290009,410.290009,164080000
1992-06-16,410.290009,411.399994,408.320007,408.320007,408.320007,194400000
1992-06-17,408.329987,408.329987,401.980011,402.260010,402.260010,227760000
1992-06-18,402.260010,402.679993,400.510010,400.959991,400.959991,225600000
1992-06-19,400.959991,404.230011,400.959991,403.670013,403.670013,233460000
1992-06-22,403.640015,403.640015,399.920013,403.399994,403.399994,169370000
1992-06-23,403.399994,405.410004,403.399994,404.040009,404.040009,189190000
1992-06-24,404.049988,404.760010,403.260010,403.839996,403.839996,193870000
1992-06-25,403.829987,405.529999,402.010010,403.119995,403.119995,182960000
1992-06-26,403.119995,403.510010,401.940002,403.450012,403.450012,154430000
1992-06-29,403.470001,408.959991,403.470001,408.940002,408.940002,176750000
1992-06-30,408.940002,409.630005,407.850006,408.140015,408.140015,195530000
1992-07-01,408.200012,412.880005,408.200012,412.880005,412.880005,214250000
1992-07-02,412.880005,415.709991,410.070007,411.769989,411.769989,220200000
1992-07-06,411.769989,413.839996,410.459991,413.839996,413.839996,186920000
1992-07-07,413.829987,415.329987,408.579987,409.160004,409.160004,226050000
1992-07-08,409.149994,410.279999,407.200012,410.279999,410.279999,201030000
1992-07-09,410.279999,414.690002,410.260010,414.230011,414.230011,207980000
1992-07-10,414.230011,415.880005,413.339996,414.619995,414.619995,164770000
1992-07-13,414.619995,415.859985,413.929993,414.869995,414.869995,148870000
1992-07-14,414.859985,417.690002,414.329987,417.679993,417.679993,195570000
1992-07-15,417.679993,417.809998,416.290009,417.100006,417.100006,206560000
1992-07-16,417.040009,417.929993,414.790009,417.540009,417.540009,206900000
1992-07-17,417.540009,417.540009,412.959991,415.619995,415.619995,192120000
1992-07-20,415.619995,415.619995,410.720001,413.750000,413.750000,165760000
1992-07-21,413.750000,414.920013,413.100006,413.760010,413.760010,173760000
1992-07-22,413.739990,413.739990,409.950012,410.929993,410.929993,190160000
1992-07-23,410.929993,412.079987,409.809998,412.079987,412.079987,175490000
1992-07-24,412.070007,412.070007,409.929993,411.600006,411.600006,163890000
1992-07-27,411.600006,412.670013,411.269989,411.540009,411.540009,164700000
1992-07-28,411.549988,417.549988,411.549988,417.519989,417.519989,218060000
1992-07-29,417.519989,423.019989,417.519989,422.230011,422.230011,275850000
1992-07-30,422.200012,423.940002,421.570007,423.920013,423.920013,193410000
1992-07-31,423.920013,424.799988,422.459991,424.209991,424.209991,172920000
1992-08-03,424.190002,425.089996,422.839996,425.089996,425.089996,164460000
1992-08-04,425.089996,425.140015,423.100006,424.359985,424.359985,166760000
1992-08-05,424.350006,424.350006,421.920013,422.190002,422.190002,172450000
1992-08-06,422.190002,422.359985,420.260010,420.589996,420.589996,181440000
1992-08-07,420.589996,423.450012,418.510010,418.880005,418.880005,190640000
1992-08-10,418.869995,419.420013,417.040009,419.420013,419.420013,142480000
1992-08-11,419.450012,419.720001,416.529999,418.899994,418.899994,173940000
1992-08-12,418.890015,419.750000,416.429993,417.779999,417.779999,176560000
1992-08-13,417.779999,419.880005,416.399994,417.730011,417.730011,185750000
1992-08-14,417.739990,420.399994,417.739990,419.910004,419.910004,166820000
1992-08-17,419.890015,421.890015,419.440002,420.739990,420.739990,152830000
1992-08-18,420.739990,421.399994,419.779999,421.339996,421.339996,171750000
1992-08-19,421.339996,421.619995,418.190002,418.190002,418.190002,187070000
1992-08-20,418.190002,418.850006,416.929993,418.260010,418.260010,183420000
1992-08-21,418.269989,420.350006,413.579987,414.850006,414.850006,204800000
1992-08-24,414.799988,414.799988,410.070007,410.720001,410.720001,165690000
1992-08-25,410.730011,411.640015,408.299988,411.609985,411.609985,202760000
1992-08-26,411.649994,413.609985,410.529999,413.510010,413.510010,171860000
1992-08-27,413.510010,415.829987,413.510010,413.529999,413.529999,178600000
1992-08-28,413.540009,414.950012,413.380005,414.839996,414.839996,152260000
1992-08-31,414.869995,415.290009,413.760010,414.029999,414.029999,161480000
1992-09-01,414.029999,416.070007,413.350006,416.070007,416.070007,172680000
1992-09-02,416.070007,418.279999,415.309998,417.980011,417.980011,187480000
1992-09-03,417.980011,420.309998,417.489990,417.980011,417.980011,212500000
1992-09-04,417.980011,418.619995,416.760010,417.079987,417.079987,124380000
1992-09-08,417.079987,417.179993,414.299988,414.440002,414.440002,161440000
1992-09-09,414.440002,416.440002,414.440002,416.359985,416.359985,178800000
1992-09-10,416.339996,420.519989,416.339996,419.950012,419.950012,221990000
1992-09-11,419.950012,420.579987,419.130005,419.579987,419.579987,180560000
1992-09-14,419.649994,425.269989,419.649994,425.269989,425.269989,250940000
1992-09-15,425.220001,425.220001,419.540009,419.769989,419.769989,211860000
1992-09-16,419.709991,422.440002,417.769989,419.920013,419.920013,231450000
1992-09-17,419.920013,421.429993,419.619995,419.929993,419.929993,188270000
1992-09-18,419.920013,422.929993,419.920013,422.929993,422.929993,237440000
1992-09-21,422.899994,422.899994,421.179993,422.140015,422.140015,153940000
1992-09-22,422.140015,422.140015,417.130005,417.140015,417.140015,188810000
1992-09-23,417.140015,417.880005,416.000000,417.440002,417.440002,205700000
1992-09-24,417.459991,419.010010,417.459991,418.470001,418.470001,187960000
1992-09-25,418.470001,418.630005,412.709991,414.350006,414.350006,213670000
1992-09-28,414.350006,416.619995,413.000000,416.619995,416.619995,158760000
1992-09-29,416.619995,417.380005,415.339996,416.799988,416.799988,170750000
1992-09-30,416.790009,418.579987,416.670013,417.799988,417.799988,184470000
1992-10-01,417.799988,418.670013,415.459991,416.290009,416.290009,204780000
1992-10-02,416.290009,416.350006,410.450012,410.470001,410.470001,188030000
1992-10-05,410.470001,410.470001,396.799988,407.570007,407.570007,286550000
1992-10-06,407.570007,408.559998,404.839996,407.179993,407.179993,203500000
1992-10-07,407.170013,408.600006,403.910004,404.250000,404.250000,184380000
1992-10-08,404.290009,408.040009,404.290009,407.750000,407.750000,205000000
1992-10-09,407.750000,407.750000,402.420013,402.660004,402.660004,178940000
1992-10-12,402.660004,407.440002,402.660004,407.440002,407.440002,126670000
1992-10-13,407.440002,410.640015,406.829987,409.299988,409.299988,186650000
1992-10-14,409.299988,411.519989,407.859985,409.369995,409.369995,175900000
1992-10-15,409.339996,411.029999,407.920013,409.600006,409.600006,213590000
1992-10-16,409.600006,411.730011,407.429993,411.730011,411.730011,235920000
1992-10-19,411.730011,414.980011,410.660004,414.980011,414.980011,222150000
1992-10-20,414.980011,417.980011,414.489990,415.480011,415.480011,258210000
1992-10-21,415.529999,416.149994,414.540009,415.670013,415.670013,219100000
1992-10-22,415.670013,416.809998,413.100006,414.899994,414.899994,216400000
1992-10-23,414.899994,416.230011,413.679993,414.100006,414.100006,199060000
1992-10-26,414.089996,418.170013,413.709991,418.160004,418.160004,188060000
1992-10-27,418.179993,419.200012,416.970001,418.489990,418.489990,201730000
1992-10-28,418.489990,420.130005,417.559998,420.130005,420.130005,203910000
1992-10-29,420.149994,421.160004,419.829987,420.859985,420.859985,206550000
1992-10-30,420.859985,421.130005,418.540009,418.679993,418.679993,201930000
1992-11-02,418.660004,422.750000,418.119995,422.750000,422.750000,203280000
1992-11-03,422.750000,422.809998,418.589996,419.920013,419.920013,208140000
1992-11-04,419.910004,421.070007,416.609985,417.109985,417.109985,194400000
1992-11-05,417.079987,418.399994,415.579987,418.339996,418.339996,219730000
1992-11-06,418.350006,418.350006,417.010010,417.579987,417.579987,205310000
1992-11-09,417.579987,420.130005,416.790009,418.589996,418.589996,197560000
1992-11-10,418.589996,419.709991,417.980011,418.619995,418.619995,223180000
1992-11-11,418.619995,422.329987,418.399994,422.200012,422.200012,243750000
1992-11-12,422.200012,423.100006,421.700012,422.869995,422.869995,226010000
1992-11-13,422.890015,422.910004,421.040009,422.429993,422.429993,192950000
1992-11-16,422.440002,422.440002,420.350006,420.679993,420.679993,173600000
1992-11-17,420.630005,420.970001,418.309998,419.269989,419.269989,187660000
1992-11-18,419.269989,423.489990,419.239990,422.850006,422.850006,219080000
1992-11-19,422.859985,423.609985,422.500000,423.609985,423.609985,218720000
1992-11-20,423.609985,426.980011,423.609985,426.649994,426.649994,257460000
1992-11-23,426.649994,426.649994,424.950012,425.119995,425.119995,192530000
1992-11-24,425.140015,429.309998,424.829987,427.589996,427.589996,241540000
1992-11-25,427.589996,429.410004,427.579987,429.190002,429.190002,207700000
1992-11-27,429.190002,431.929993,429.170013,430.160004,430.160004,106020000
1992-11-30,430.190002,431.529999,429.359985,431.350006,431.350006,230150000
1992-12-01,431.350006,431.470001,429.200012,430.779999,430.779999,259050000
1992-12-02,430.779999,430.869995,428.609985,429.890015,429.890015,247010000
1992-12-03,429.980011,430.989990,428.799988,429.910004,429.910004,238050000
1992-12-04,429.929993,432.890015,429.739990,432.059998,432.059998,234960000
1992-12-07,432.059998,435.309998,432.059998,435.309998,435.309998,217700000
1992-12-08,435.309998,436.989990,434.679993,436.989990,436.989990,234330000
1992-12-09,436.989990,436.989990,433.980011,435.649994,435.649994,230060000
1992-12-10,435.660004,435.660004,432.649994,434.640015,434.640015,240640000
1992-12-11,434.640015,434.640015,433.339996,433.730011,433.730011,164510000
1992-12-14,433.730011,435.260010,432.829987,432.839996,432.839996,187040000
1992-12-15,432.820007,433.660004,431.920013,432.570007,432.570007,227770000
1992-12-16,432.579987,434.220001,430.880005,431.519989,431.519989,242130000
1992-12-17,431.519989,435.440002,431.459991,435.429993,435.429993,251640000
1992-12-18,435.459991,441.290009,435.459991,441.279999,441.279999,389300000
1992-12-21,441.260010,441.260010,439.649994,440.700012,440.700012,224680000
1992-12-22,440.700012,441.640015,438.250000,440.309998,440.309998,250430000
1992-12-23,440.290009,441.109985,439.029999,439.029999,439.029999,234140000
1992-12-24,439.029999,439.809998,439.029999,439.769989,439.769989,95240000
1992-12-28,439.769989,439.769989,437.260010,439.149994,439.149994,143970000
1992-12-29,439.149994,442.649994,437.600006,437.980011,437.980011,213660000
1992-12-30,437.980011,439.369995,437.119995,438.820007,438.820007,183930000
1992-12-31,438.820007,439.589996,435.709991,435.709991,435.709991,165910000
1993-01-04,435.700012,437.320007,434.480011,435.380005,435.380005,201210000
1993-01-05,435.380005,435.399994,433.549988,434.339996,434.339996,240350000
1993-01-06,434.339996,435.170013,432.519989,434.519989,434.519989,295240000
1993-01-07,434.519989,435.459991,429.760010,430.730011,430.730011,304850000
1993-01-08,430.730011,430.730011,426.880005,429.049988,429.049988,263470000
1993-01-11,429.040009,431.040009,429.010010,430.950012,430.950012,217150000
1993-01-12,430.950012,431.390015,428.190002,431.040009,431.040009,239410000
1993-01-13,431.029999,433.440002,429.989990,433.029999,433.029999,245360000
1993-01-14,433.079987,435.959991,433.079987,435.940002,435.940002,281040000
1993-01-15,435.869995,439.489990,435.839996,437.149994,437.149994,309720000
1993-01-18,437.130005,437.130005,435.920013,436.839996,436.839996,196030000
1993-01-19,436.839996,437.700012,434.589996,435.130005,435.130005,283240000
1993-01-20,435.140015,436.230011,433.369995,433.369995,433.369995,268790000
1993-01-21,433.369995,435.750000,432.480011,435.489990,435.489990,257620000
1993-01-22,435.489990,437.809998,435.489990,436.109985,436.109985,293320000
1993-01-25,436.109985,440.529999,436.109985,440.010010,440.010010,288740000
1993-01-26,440.049988,442.660004,439.540009,439.950012,439.950012,314110000
1993-01-27,439.950012,440.040009,436.820007,438.109985,438.109985,277020000
1993-01-28,438.130005,439.140015,437.299988,438.660004,438.660004,256980000
1993-01-29,438.670013,438.929993,436.910004,438.779999,438.779999,247200000
1993-02-01,438.779999,442.519989,438.779999,442.519989,442.519989,238570000
1993-02-02,442.519989,442.869995,440.760010,442.549988,442.549988,271560000
1993-02-03,442.559998,447.350006,442.559998,447.200012,447.200012,345410000
1993-02-04,447.200012,449.859985,447.200012,449.559998,449.559998,351140000
1993-02-05,449.559998,449.559998,446.950012,448.929993,448.929993,324710000
1993-02-08,448.940002,450.040009,447.700012,447.850006,447.850006,243400000
1993-02-09,448.040009,448.040009,444.519989,445.329987,445.329987,240410000
1993-02-10,445.329987,446.369995,444.239990,446.230011,446.230011,251910000
1993-02-11,446.209991,449.359985,446.209991,447.660004,447.660004,257190000
1993-02-12,447.660004,447.700012,444.579987,444.579987,444.579987,216810000
1993-02-16,444.529999,444.529999,433.470001,433.910004,433.910004,332850000
1993-02-17,433.929993,433.970001,430.920013,433.299988,433.299988,302210000
1993-02-18,433.299988,437.790009,428.250000,431.899994,431.899994,311180000
1993-02-19,431.929993,434.260010,431.679993,434.220001,434.220001,310700000
1993-02-22,434.209991,436.489990,433.529999,435.239990,435.239990,311570000
1993-02-23,435.339996,436.839996,432.410004,434.799988,434.799988,329060000
1993-02-24,434.760010,440.869995,434.679993,440.869995,440.869995,316750000
1993-02-25,440.700012,442.339996,439.670013,442.339996,442.339996,252860000
1993-02-26,442.339996,443.769989,440.980011,443.380005,443.380005,234160000
1993-03-01,443.380005,444.179993,441.339996,442.010010,442.010010,232460000
1993-03-02,442.000000,447.910004,441.070007,447.899994,447.899994,269750000
1993-03-03,447.899994,450.000000,447.730011,449.260010,449.260010,277380000
1993-03-04,449.260010,449.519989,446.720001,447.339996,447.339996,234220000
1993-03-05,447.339996,449.589996,445.559998,446.109985,446.109985,253480000
1993-03-08,446.119995,454.709991,446.119995,454.709991,454.709991,275290000
1993-03-09,454.670013,455.519989,453.679993,454.399994,454.399994,290670000
1993-03-10,454.399994,456.339996,452.700012,456.329987,456.329987,255610000
1993-03-11,456.350006,456.760010,453.480011,453.720001,453.720001,257060000
1993-03-12,453.700012,453.700012,447.040009,449.829987,449.829987,255420000
1993-03-15,449.829987,451.429993,449.399994,451.429993,451.429993,195930000
1993-03-16,451.429993,452.359985,451.010010,451.369995,451.369995,218820000
1993-03-17,451.359985,451.359985,447.989990,448.309998,448.309998,241270000
1993-03-18,448.359985,452.390015,448.359985,451.890015,451.890015,241180000
1993-03-19,451.899994,453.320007,449.910004,450.179993,450.179993,339660000
1993-03-22,450.170013,450.170013,446.079987,448.880005,448.880005,233190000
1993-03-23,448.880005,449.799988,448.299988,448.760010,448.760010,232730000
1993-03-24,448.709991,450.899994,446.100006,448.070007,448.070007,274300000
1993-03-25,448.089996,451.750000,447.929993,450.880005,450.880005,251530000
1993-03-26,450.910004,452.089996,447.690002,447.779999,447.779999,226650000
1993-03-29,447.760010,452.809998,447.750000,450.769989,450.769989,199970000
1993-03-30,450.790009,452.059998,449.630005,451.970001,451.970001,231190000
1993-03-31,451.970001,454.880005,451.670013,451.670013,451.670013,279190000
1993-04-01,451.670013,452.630005,449.600006,450.299988,450.299988,234530000
1993-04-02,450.279999,450.279999,440.709991,441.390015,441.390015,323330000
1993-04-05,441.420013,442.429993,440.529999,442.290009,442.290009,296080000
1993-04-06,442.290009,443.380005,439.480011,441.160004,441.160004,293680000
1993-04-07,441.160004,442.730011,440.500000,442.730011,442.730011,300000000
1993-04-08,442.709991,443.769989,440.019989,441.839996,441.839996,284370000
1993-04-12,441.839996,448.369995,441.839996,448.369995,448.369995,259690000
1993-04-13,448.410004,450.399994,447.660004,449.220001,449.220001,286690000
1993-04-14,449.220001,450.000000,448.019989,448.660004,448.660004,257340000
1993-04-15,448.600006,449.109985,446.390015,448.399994,448.399994,259500000
1993-04-16,448.410004,449.390015,447.670013,448.940002,448.940002,305160000
1993-04-19,448.940002,449.140015,445.850006,447.459991,447.459991,244710000
1993-04-20,447.459991,447.459991,441.809998,445.100006,445.100006,317990000
1993-04-21,445.089996,445.769989,443.079987,443.630005,443.630005,287300000
1993-04-22,443.549988,445.730011,439.459991,439.459991,439.459991,310390000
1993-04-23,439.489990,439.489990,436.820007,437.029999,437.029999,259810000
1993-04-26,437.029999,438.350006,432.299988,433.540009,433.540009,283260000
1993-04-27,433.519989,438.019989,433.140015,438.010010,438.010010,284140000
1993-04-28,438.010010,438.799988,436.679993,438.019989,438.019989,267980000
1993-04-29,438.019989,438.959991,435.589996,438.890015,438.890015,249760000
1993-04-30,438.890015,442.290009,438.890015,440.190002,440.190002,247460000
1993-05-03,440.190002,442.589996,438.250000,442.459991,442.459991,224970000
1993-05-04,442.579987,445.190002,442.450012,444.049988,444.049988,268310000
1993-05-05,443.980011,446.089996,443.760010,444.519989,444.519989,274240000
1993-05-06,444.600006,444.809998,442.899994,443.260010,443.260010,255460000
1993-05-07,443.279999,443.700012,441.690002,442.309998,442.309998,223570000
1993-05-10,442.339996,445.420013,442.049988,442.799988,442.799988,235580000
1993-05-11,442.799988,444.570007,441.519989,444.359985,444.359985,218480000
1993-05-12,444.320007,445.160004,442.869995,444.799988,444.799988,255680000
1993-05-13,444.750000,444.750000,439.230011,439.230011,439.230011,293920000
1993-05-14,439.220001,439.820007,438.100006,439.559998,439.559998,252910000
1993-05-17,439.559998,440.380005,437.829987,440.369995,440.369995,227580000
1993-05-18,440.390015,441.260010,437.950012,440.320007,440.320007,264300000
1993-05-19,440.320007,447.859985,436.859985,447.570007,447.570007,342420000
1993-05-20,447.570007,450.589996,447.359985,450.589996,450.589996,289160000
1993-05-21,450.589996,450.589996,444.890015,445.839996,445.839996,279120000
1993-05-24,445.839996,448.440002,445.260010,448.000000,448.000000,197990000
1993-05-25,448.000000,449.040009,447.700012,448.850006,448.850006,222090000
1993-05-26,448.850006,453.510010,448.820007,453.440002,453.440002,274230000
1993-05-27,453.440002,454.549988,451.140015,452.410004,452.410004,300810000
1993-05-28,452.410004,452.410004,447.670013,450.190002,450.190002,207820000
1993-06-01,450.230011,455.630005,450.230011,453.829987,453.829987,229690000
1993-06-02,453.829987,454.529999,452.679993,453.850006,453.850006,295560000
1993-06-03,453.839996,453.850006,451.119995,452.489990,452.489990,285570000
1993-06-04,452.429993,452.429993,448.920013,450.059998,450.059998,226440000
1993-06-07,450.070007,450.750000,447.320007,447.690002,447.690002,236920000
1993-06-08,447.649994,447.649994,444.309998,444.709991,444.709991,240640000
1993-06-09,444.709991,447.390015,444.660004,445.779999,445.779999,249030000
1993-06-10,445.779999,446.220001,444.089996,445.380005,445.380005,232600000
1993-06-11,445.380005,448.190002,445.380005,447.260010,447.260010,256750000
1993-06-14,447.260010,448.640015,447.230011,447.709991,447.709991,210440000
1993-06-15,447.730011,448.279999,446.179993,446.269989,446.269989,234110000
1993-06-16,446.269989,447.429993,443.609985,447.429993,447.429993,267500000
1993-06-17,447.429993,448.980011,446.910004,448.540009,448.540009,239810000
1993-06-18,448.540009,448.589996,443.679993,443.679993,443.679993,300500000
1993-06-21,443.679993,446.220001,443.679993,446.220001,446.220001,223650000
1993-06-22,446.250000,446.290009,444.940002,445.929993,445.929993,259530000
1993-06-23,445.959991,445.959991,443.190002,443.190002,443.190002,278260000
1993-06-24,443.040009,447.209991,442.500000,446.619995,446.619995,267450000
1993-06-25,446.619995,448.640015,446.619995,447.600006,447.600006,210430000
1993-06-28,447.600006,451.899994,447.600006,451.850006,451.850006,242090000
1993-06-29,451.890015,451.899994,449.670013,450.690002,450.690002,276310000
1993-06-30,450.690002,451.470001,450.149994,450.529999,450.529999,281120000
1993-07-01,450.540009,451.149994,448.709991,449.019989,449.019989,292040000
1993-07-02,449.019989,449.019989,445.200012,445.839996,445.839996,220750000
1993-07-06,445.859985,446.869995,441.420013,441.429993,441.429993,234810000
1993-07-07,441.399994,443.630005,441.399994,442.829987,442.829987,253170000
1993-07-08,442.839996,448.640015,442.839996,448.640015,448.640015,282910000
1993-07-09,448.640015,448.940002,446.739990,448.109985,448.109985,235210000
1993-07-12,448.130005,449.109985,447.709991,448.980011,448.980011,202310000
1993-07-13,449.000000,450.700012,448.070007,448.089996,448.089996,236720000
1993-07-14,448.079987,451.119995,448.079987,450.079987,450.079987,297430000
1993-07-15,450.089996,450.119995,447.260010,449.220001,449.220001,277810000
1993-07-16,449.070007,449.079987,445.660004,445.750000,445.750000,263100000
1993-07-19,445.750000,446.779999,444.829987,446.029999,446.029999,216370000
1993-07-20,446.029999,447.630005,443.709991,447.309998,447.309998,277420000
1993-07-21,447.279999,447.500000,445.839996,447.179993,447.179993,278590000
1993-07-22,447.179993,447.230011,443.720001,444.510010,444.510010,249630000
1993-07-23,444.540009,447.100006,444.540009,447.100006,447.100006,222170000
1993-07-26,447.059998,449.500000,447.040009,449.089996,449.089996,222580000
1993-07-27,449.000000,449.440002,446.760010,448.239990,448.239990,256750000
1993-07-28,448.250000,448.609985,446.589996,447.190002,447.190002,273100000
1993-07-29,447.190002,450.769989,447.190002,450.239990,450.239990,261240000
1993-07-30,450.190002,450.220001,446.980011,448.130005,448.130005,254420000
1993-08-02,448.130005,450.149994,448.029999,450.149994,450.149994,230380000
1993-08-03,450.149994,450.429993,447.589996,449.269989,449.269989,253110000
1993-08-04,449.269989,449.720001,447.929993,448.540009,448.540009,230040000
1993-08-05,448.549988,449.609985,446.940002,448.130005,448.130005,261900000
1993-08-06,448.130005,449.260010,447.869995,448.679993,448.679993,221170000
1993-08-09,448.679993,451.510010,448.309998,450.720001,450.720001,232750000
1993-08-10,450.709991,450.709991,449.100006,449.450012,449.450012,255520000
1993-08-11,449.600006,451.000000,449.600006,450.459991,450.459991,268330000
1993-08-12,450.470001,451.630005,447.529999,448.959991,448.959991,278530000
1993-08-13,448.970001,450.250000,448.970001,450.140015,450.140015,214370000
1993-08-16,450.250000,453.410004,450.250000,452.380005,452.380005,233640000
1993-08-17,452.380005,453.700012,451.959991,453.130005,453.130005,261320000
1993-08-18,453.209991,456.989990,453.209991,456.040009,456.040009,312940000
1993-08-19,456.010010,456.760010,455.200012,456.429993,456.429993,293330000
1993-08-20,456.510010,456.679993,454.600006,456.160004,456.160004,276800000
1993-08-23,456.119995,456.119995,454.290009,455.230011,455.230011,212500000
1993-08-24,455.230011,459.769989,455.040009,459.769989,459.769989,270700000
1993-08-25,459.750000,462.040009,459.299988,460.130005,460.130005,301650000
1993-08-26,460.040009,462.869995,458.820007,461.040009,461.040009,254070000
1993-08-27,461.049988,461.049988,459.190002,460.540009,460.540009,196140000
1993-08-30,460.540009,462.579987,460.279999,461.899994,461.899994,194180000
1993-08-31,461.899994,463.559998,461.290009,463.559998,463.559998,252830000
1993-09-01,463.549988,463.799988,461.769989,463.149994,463.149994,245040000
1993-09-02,463.130005,463.540009,461.070007,461.299988,461.299988,259870000
1993-09-03,461.299988,462.049988,459.910004,461.339996,461.339996,197160000
1993-09-07,461.339996,462.070007,457.950012,458.519989,458.519989,229500000
1993-09-08,458.519989,458.529999,453.750000,456.649994,456.649994,283100000
1993-09-09,456.649994,458.109985,455.170013,457.500000,457.500000,258070000
1993-09-10,457.489990,461.859985,457.489990,461.720001,461.720001,269950000
1993-09-13,461.700012,463.380005,461.410004,462.059998,462.059998,244970000
1993-09-14,461.929993,461.929993,458.149994,459.899994,459.899994,258650000
1993-09-15,459.899994,461.959991,456.309998,461.600006,461.600006,294410000
1993-09-16,461.540009,461.540009,459.000000,459.429993,459.429993,229700000
1993-09-17,459.429993,459.429993,457.089996,458.829987,458.829987,381370000
1993-09-20,458.839996,459.910004,455.000000,455.049988,455.049988,231130000
1993-09-21,455.049988,455.799988,449.640015,452.950012,452.950012,300310000
1993-09-22,452.940002,456.920013,452.940002,456.200012,456.200012,298960000
1993-09-23,456.250000,458.690002,456.250000,457.739990,457.739990,275350000
1993-09-24,457.739990,458.559998,456.920013,457.630005,457.630005,248270000
1993-09-27,457.630005,461.809998,457.630005,461.799988,461.799988,244920000
1993-09-28,461.839996,462.079987,460.910004,461.529999,461.529999,243320000
1993-09-29,461.600006,462.170013,459.510010,460.109985,460.109985,277690000
1993-09-30,460.109985,460.559998,458.279999,458.929993,458.929993,280980000
1993-10-01,458.929993,461.480011,458.350006,461.279999,461.279999,256880000
1993-10-04,461.279999,461.799988,460.019989,461.339996,461.339996,229380000
1993-10-05,461.339996,463.149994,459.450012,461.200012,461.200012,294570000
1993-10-06,461.239990,462.600006,460.260010,460.739990,460.739990,277070000
1993-10-07,460.709991,461.130005,459.079987,459.179993,459.179993,255210000
1993-10-08,459.179993,460.989990,456.399994,460.309998,460.309998,243600000
1993-10-11,460.309998,461.869995,460.309998,460.880005,460.880005,183060000
1993-10-12,461.040009,462.470001,460.730011,461.119995,461.119995,263970000
1993-10-13,461.119995,461.980011,460.760010,461.489990,461.489990,290930000
1993-10-14,461.549988,466.829987,461.549988,466.829987,466.829987,352530000
1993-10-15,466.829987,471.100006,466.829987,469.500000,469.500000,366110000
1993-10-18,469.500000,470.040009,468.019989,468.450012,468.450012,329580000
1993-10-19,468.410004,468.640015,464.799988,466.209991,466.209991,304400000
1993-10-20,466.209991,466.869995,464.540009,466.070007,466.070007,305670000
1993-10-21,466.059998,466.640015,464.380005,465.359985,465.359985,289600000
1993-10-22,465.359985,467.820007,463.269989,463.269989,463.269989,301440000
1993-10-25,463.269989,464.489990,462.049988,464.200012,464.200012,260310000
1993-10-26,464.200012,464.320007,462.649994,464.299988,464.299988,284530000
1993-10-27,464.299988,464.609985,463.359985,464.609985,464.609985,279830000
1993-10-28,464.519989,468.760010,464.519989,467.730011,467.730011,301220000
1993-10-29,467.720001,468.200012,467.369995,467.829987,467.829987,270570000
1993-11-01,467.829987,469.109985,467.329987,469.100006,469.100006,256030000
1993-11-02,469.100006,469.100006,466.200012,468.440002,468.440002,304780000
1993-11-03,468.440002,468.609985,460.950012,463.019989,463.019989,342110000
1993-11-04,463.019989,463.160004,457.260010,457.489990,457.489990,323430000
1993-11-05,457.489990,459.630005,454.359985,459.570007,459.570007,336890000
1993-11-08,459.570007,461.540009,458.779999,460.209991,460.209991,234340000
1993-11-09,460.209991,463.420013,460.209991,460.329987,460.329987,276360000
1993-11-10,460.399994,463.720001,459.570007,463.720001,463.720001,283450000
1993-11-11,463.720001,464.959991,462.489990,462.640015,462.640015,283820000
1993-11-12,462.640015,465.839996,462.640015,465.390015,465.390015,326240000
1993-11-15,465.390015,466.130005,463.010010,463.750000,463.750000,251030000
1993-11-16,463.750000,466.739990,462.970001,466.739990,466.739990,303980000
1993-11-17,466.739990,467.239990,462.730011,464.809998,464.809998,316940000
1993-11-18,464.829987,464.880005,461.730011,463.619995,463.619995,313490000
1993-11-19,463.589996,463.600006,460.029999,462.600006,462.600006,302970000
1993-11-22,462.600006,462.600006,457.079987,459.130005,459.130005,280130000
1993-11-23,459.130005,461.769989,458.470001,461.029999,461.029999,260400000
1993-11-24,461.029999,462.899994,461.029999,462.359985,462.359985,230630000
1993-11-26,462.359985,463.630005,462.359985,463.059998,463.059998,90220000
1993-11-29,463.059998,464.829987,461.829987,461.899994,461.899994,272710000
1993-11-30,461.899994,463.619995,460.450012,461.790009,461.790009,286660000
1993-12-01,461.929993,464.470001,461.630005,461.890015,461.890015,293870000
1993-12-02,461.890015,463.220001,461.450012,463.109985,463.109985,256370000
1993-12-03,463.130005,464.890015,462.670013,464.890015,464.890015,268360000
1993-12-06,464.890015,466.890015,464.399994,466.429993,466.429993,292370000
1993-12-07,466.429993,466.769989,465.440002,466.760010,466.760010,285690000
1993-12-08,465.880005,466.730011,465.420013,466.290009,466.290009,314460000
1993-12-09,466.290009,466.540009,463.869995,464.179993,464.179993,287570000
1993-12-10,464.179993,464.869995,462.660004,463.929993,463.929993,245620000